東森 (2614)-永豐金-板橋券商分點個股進出

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
20.35
漲跌
▼0.20
漲幅
-0.97%
成交量
1,483張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:14:30

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

東森 (2614)籌碼相關－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/11	0	0.00	1	22.95	22.40	-1	2,015	-0.05%
2023/09/26	0	0.00	1.1	23.17	23.10	-1.1	2,044	-0.06%
2023/09/25	0	0.00	1	22.00	22.00	-1	1,989	-0.05%
2023/09/22	0	0.00	5	21.65	21.90	-5	1,999	-0.25%
2023/09/21	0	0.00	3	22.20	21.85	-3	2,002	-0.15%
2023/09/20	0.5	22.50	1	22.60	22.30	-0.5	2,009	-0.03%
2023/09/19	0	0.00	3	22.60	22.60	-3	2,026	-0.15%
2023/09/18	2	22.80	0	0.00	22.95	2	2,050	0.10%
2023/09/15	0	0.00	3	23.05	22.80	-3	2,070	-0.14%
2023/09/14	0	0.00	3	23.15	23.20	-3	2,076	-0.14%
2023/09/12	1	23.70	0.3	23.30	23.30	0.7	2,102	0.04%
2023/09/11	11	23.85	1	23.30	23.45	10	2,103	0.48%
2023/09/07	3.1	27.43	0.3	26.31	25.45	2.8	2,057	0.14%
2023/09/06	0	0.00	2.1	25.50	25.50	-2.1	1,690	-0.12%
2023/09/05	2	23.10	0.2	23.20	23.20	1.9	1,687	0.11%
2023/08/31	0	20.35	0.6	20.25	20.25	-0.6	1,648	-0.03%
2023/08/29	0.2	20.20	2.5	20.36	20.15	-2.3	1,649	-0.14%
2023/08/16	0.1	14.85	2	14.90	14.90	-1.9	1,606	-0.12%
2023/08/15	0	0.00	0	15.15	15.00	0	1,589	0.00%
2023/08/14	0	15.70	0	0.00	15.00	0	1,579	0.00%
2023/08/09	0	0.00	0	16.70	16.80	0	1,490	0.00%
2023/08/08	0	0.00	0	16.83	17.15	0	1,471	0.00%
2023/08/07	0	0.00	0	17.00	17.25	0	1,460	0.00%
2023/08/04	0	16.90	1	17.00	16.85	-1	1,428	-0.07%
2023/08/02	0	0.00	2	17.00	16.85	-2	1,425	-0.14%
2023/07/31	0	0.00	1	17.20	17.10	-1	1,489	-0.07%
2023/07/25	0	0.00	4	17.20	17.05	-4	1,482	-0.27%
2023/07/20	0	0.00	1	17.25	17.20	-1	1,490	-0.07%
2023/07/17	0	16.85	0	0.00	17.30	0	1,519	0.00%
2023/07/14	0	0.00	31.3	16.88	16.90	-31.3	1,501	-2.09%
2023/07/13	0.1	17.40	0.7	17.70	17.20	-0.6	1,489	-0.04%
2023/07/11	0	18.25	0	0.00	18.15	0	1,520	0.00%
2023/07/10	1	18.15	0	0.00	18.20	1	1,571	0.06%
2023/07/07	0	0.00	2	18.20	18.40	-2	1,632	-0.12%
2023/07/06	0	0.00	0.3	18.50	18.45	-0.3	1,672	-0.02%
2023/07/05	2	18.75	0	0.00	18.75	2	1,661	0.12%
2023/06/29	1.4	18.20	0	0.00	18.25	1.4	1,633	0.09%
2023/06/21	0.9	18.53	0	0.00	18.50	0.9	1,692	0.05%
2023/06/20	0	0.00	6	18.30	18.30	-6	1,695	-0.35%
2023/06/15	1	18.40	0	0.00	18.45	1	1,788	0.06%
2023/06/12	0	0.00	50	18.70	18.70	-50	2,297	-2.18%
2023/06/09	1	18.30	2	18.55	18.50	-1	2,288	-0.04%
2023/06/07	0	0.00	2.2	18.60	18.50	-2.2	2,315	-0.09%
2023/06/02	57	18.55	0	18.65	18.55	57	2,317	2.46%
2023/05/26	0	19.05	0.7	18.80	18.90	-0.7	2,306	-0.03%
2023/05/25	0	0.00	0.9	19.05	19.05	-0.9	2,311	-0.04%
2023/05/19	0	0.00	1	19.15	19.10	-1	2,360	-0.04%
2023/05/18	0	0.00	0	19.05	19.20	0	2,367	0.00%
2023/05/08	1	19.50	5	19.75	19.55	-4	2,645	-0.15%
2023/05/05	5	19.85	1	20.00	19.85	4	2,744	0.15%
2023/05/02	0	18.90	0	0.00	19.00	0	3,057	0.00%
2023/04/26	2	19.03	0	0.00	18.95	2	3,246	0.06%
2023/04/25	0	19.10	0	0.00	19.15	0	3,297	0.00%
2023/04/21	1	19.30	0	0.00	19.25	1	3,428	0.03%
2023/04/17	2	20.03	0	0.00	19.80	2	3,775	0.05%
2023/04/14	0	0.00	1	19.55	19.70	-1	3,787	-0.03%
2023/04/12	6	19.30	13	18.90	19.25	-7	3,751	-0.19%
2023/04/11	2	18.50	0	0.00	18.65	2	3,737	0.05%
2023/04/07	1	18.85	2	18.90	18.90	-1	4,058	-0.02%
2023/03/31	1	18.85	0	0.00	18.80	1	4,134	0.02%
2023/03/29	0	18.95	0	0.00	18.90	0	4,189	0.00%
2023/03/28	0	19.30	0	0.00	19.00	0	4,241	0.00%
2023/03/27	0	19.30	0	0.00	19.25	0	4,303	0.00%
2023/03/22	1	19.25	0	0.00	19.25	1	4,685	0.02%
2023/03/21	0	0.00	1	19.70	19.65	-1	4,725	-0.02%
2023/03/20	0	0.00	0	19.35	19.55	0	4,837	0.00%
2023/03/17	1	19.05	1	19.15	19.30	0	5,112	0.00%
2023/03/16	0.3	18.70	25	19.05	18.70	-24.7	5,679	-0.43%
2023/03/15	1	20.00	7	19.89	19.95	-6	6,018	-0.10%
2023/03/10	0	22.60	0	0.00	22.60	0	6,065	0.00%
2023/03/02	1	23.00	10	23.07	23.10	-9	6,069	-0.15%
2023/03/01	5	22.82	0	0.00	22.85	5	6,067	0.08%
2023/02/21	1	23.50	25	23.80	23.50	-24	6,063	-0.40%
2023/02/20	0	0.00	2	23.70	23.75	-2	6,088	-0.03%
2023/02/16	0	0.00	3	23.38	23.35	-3	6,134	-0.05%
2023/02/14	1	23.20	0	0.00	23.25	1	6,205	0.02%
2023/02/10	9	23.34	0	0.00	23.10	9	6,265	0.14%
2023/02/09	0	0.00	1	24.05	23.80	-1	6,282	-0.02%
2023/02/08	4	24.18	1	24.60	24.10	3	6,321	0.05%
2023/02/07	5	24.30	1.1	24.30	24.30	3.9	6,453	0.06%
2023/02/06	6	24.67	0	0.00	24.50	6	6,532	0.09%
2023/02/03	3	24.95	59	24.85	24.80	-56	6,858	-0.82%
2023/02/02	10	24.63	8.2	24.55	24.50	1.8	6,836	0.03%
2023/02/01	52	24.49	11.4	24.53	24.95	40.6	6,796	0.60%
2023/01/31	5.1	24.00	10	23.92	23.95	-4.9	6,600	-0.07%
2023/01/30	0	0.00	6.1	23.80	23.70	-6.1	6,563	-0.09%
2023/01/17	6	24.01	0	0.00	23.65	6	6,542	0.09%
2023/01/16	6.1	23.74	0	0.00	23.60	6.1	6,438	0.09%
2023/01/13	50.2	23.80	3	23.80	23.80	47.2	6,418	0.73%
2023/01/12	7	23.69	4	23.76	23.50	3	6,403	0.05%
2023/01/11	7	24.05	9	23.92	23.95	-2	6,362	-0.03%
2023/01/10	2	23.40	1	23.70	23.45	1	6,266	0.02%
2023/01/09	3	23.40	5.4	23.71	23.45	-2.4	6,274	-0.04%
2023/01/06	4.6	23.97	1	24.05	23.65	3.6	6,259	0.06%
2023/01/04	1.1	23.44	2	23.50	23.45	-0.9	5,933	-0.02%
2023/01/03	2.1	22.88	40	23.00	22.85	-37.9	5,890	-0.64%
2022/12/29	3	23.63	4	23.80	23.60	-1	5,821	-0.02%
2022/12/28	3	24.17	9	23.99	23.85	-6	5,774	-0.10%
2022/12/27	5	23.66	4	23.70	24.10	1	5,580	0.02%
2022/12/21	1	22.90	0	0.00	22.75	1	5,389	0.02%
2022/12/20	0	0.00	3	23.22	22.30	-3	5,371	-0.06%
2022/12/19	1	23.75	2	23.20	23.15	-1	5,344	-0.02%
2022/12/16	12.4	23.31	2	23.33	23.15	10.4	5,275	0.20%
2022/12/15	37	23.95	4	23.69	23.70	33	5,206	0.63%
2022/12/14	4	23.49	1	23.40	23.25	3	5,043	0.06%
2022/12/13	3	22.92	1	23.10	22.75	2	4,876	0.04%
2022/12/09	6	24.00	3	23.72	23.60	3	4,684	0.06%
2022/12/08	28.4	23.75	22	23.92	23.80	6.4	4,381	0.15%
2022/12/07	0	0.00	2	22.68	22.75	-2	3,758	-0.05%
2022/12/06	2	22.98	14.9	23.56	23.75	-12.9	3,216	-0.40%
2022/12/05	0	0.00	3	21.60	21.60	-3	2,923	-0.10%
2022/12/02	0	0.00	2	21.30	21.30	-2	2,894	-0.07%
2022/11/30	0	0.00	1	21.05	21.20	-1	2,904	-0.03%
2022/11/28	5	20.14	7	20.46	20.50	-2	2,892	-0.07%
2022/11/25	0	0.00	3	20.62	20.40	-3	2,908	-0.10%
2022/11/22	5	20.20	1	20.45	20.10	4	2,914	0.14%
2022/11/18	3	20.93	1	20.95	20.80	2	2,897	0.07%
2022/11/17	0	0.00	3	21.07	21.05	-3	2,915	-0.10%
2022/11/16	3	20.82	2	21.00	20.70	1	2,918	0.03%
2022/11/15	1	21.35	0	0.00	21.30	1	2,936	0.03%
2022/11/14	0	0.00	1	21.50	21.55	-1	2,917	-0.03%
2022/11/11	0	0.00	1	21.35	21.05	-1	2,896	-0.03%
2022/11/10	1.1	21.10	0	0.00	21.05	1.1	2,848	0.04%
2022/11/09	0	0.00	0.5	21.55	21.55	-0.5	2,836	-0.02%
2022/11/08	10.7	21.98	12	21.82	21.65	-1.3	2,839	-0.05%
2022/11/07	4	21.95	2	21.90	21.80	2	2,837	0.07%
2022/11/04	1	21.65	1	22.05	21.75	0	2,814	0.00%
2022/11/03	1.1	22.14	0	0.00	21.90	1.1	2,758	0.04%
2022/11/02	0	0.00	1	21.45	21.35	-1	2,563	-0.04%
2022/11/01	31	21.96	25	21.77	21.55	6	2,485	0.24%
2022/10/31	16	20.37	20	20.49	20.80	-4	2,162	-0.18%
2022/10/28	8	19.33	2	19.45	18.95	6	2,145	0.28%
2022/10/27	0	0.00	2	19.45	19.65	-2	2,117	-0.09%
2022/10/26	4	19.03	2	19.40	19.25	2	2,220	0.09%
2022/10/25	0	0.00	2	19.25	19.05	-2	2,696	-0.07%
2022/10/17	0	19.00	0	0.00	19.30	0	2,901	0.00%
2022/10/13	1	19.65	0	0.00	19.00	1	2,904	0.03%
2022/09/30	2	19.20	10	19.10	19.85	-8	3,085	-0.26%
2022/09/29	0	0.00	1	19.80	19.90	-1	3,062	-0.03%
2022/09/28	0.1	19.44	0	0.00	19.00	0.1	3,039	0.00%
2022/09/27	5	19.95	0	0.00	20.35	5	3,014	0.17%
2022/09/26	1	19.90	0	0.00	19.80	1	3,022	0.03%
2022/09/23	0	0.00	1	21.15	20.75	-1	3,007	-0.03%
2022/09/20	0.3	21.45	0	0.00	21.45	0.3	3,122	0.01%
2022/09/15	0.1	22.40	0	0.00	22.40	0.1	3,156	0.00%
2022/09/14	0	0.00	20	22.44	22.40	-20	3,173	-0.63%
2022/09/13	1.1	22.80	0	0.00	22.80	1.1	3,194	0.03%
2022/09/06	1	22.50	0	0.00	22.20	1	3,302	0.03%
2022/09/02	2	23.50	0	0.00	23.45	2	3,299	0.06%
2022/09/01	0.1	24.00	0	0.00	23.80	0.1	3,304	0.00%
2022/08/30	0	24.10	0	0.00	24.05	0	3,312	0.00%
2022/08/29	0.2	24.15	0	0.00	24.00	0.2	3,321	0.01%
2022/08/26	30	25.15	0	0.00	25.05	30	3,302	0.91%
2022/08/25	0	0.00	52	25.02	25.00	-52	3,307	-1.57%
2022/08/22	0.6	26.75	0.6	27.00	26.60	0	3,317	0.00%
2022/08/10	0	0.00	2	24.30	24.30	-2	3,285	-0.06%
2022/08/09	0	0.00	5	24.25	24.30	-5	3,285	-0.15%
2022/08/05	2	24.28	1	24.25	24.15	1	3,325	0.03%
2022/08/03	1	25.00	0	0.00	24.10	1	3,404	0.03%
2022/08/02	1	25.00	0	0.00	24.75	1	3,406	0.03%
2022/08/01	0	0.00	1	26.05	26.00	-1	3,443	-0.03%
2022/07/29	1	26.50	1	26.80	26.40	0	3,457	0.00%
2022/07/28	0	0.00	0	26.36	26.30	0	3,454	0.00%
2022/07/26	0	0.00	2	26.83	26.60	-2	3,437	-0.06%
2022/07/22	0	0.00	3.8	27.44	27.30	-3.8	3,404	-0.11%
2022/07/21	5	27.54	7	27.35	27.65	-2	3,396	-0.06%
2022/07/20	60	25.90	3	25.90	25.90	57	3,027	1.88%
2022/07/15	0	0.00	55	22.90	22.90	-55	3,815	-1.44%
2022/07/14	0	0.00	33	22.65	23.00	-33	3,856	-0.86%
2022/07/13	30	23.03	0	0.00	23.00	30	3,881	0.77%
2022/07/12	3	21.45	0	0.00	21.35	3	3,865	0.08%
2022/07/07	0	0.00	9	22.03	22.20	-9	3,964	-0.23%
2022/07/06	0	0.00	8	21.96	21.65	-8	3,974	-0.20%
2022/07/05	0	0.00	4	21.89	22.00	-4	3,983	-0.10%
2022/07/04	4	21.03	5	21.28	21.15	-1	3,968	-0.03%
2022/07/01	3	21.35	14	21.27	20.80	-11	3,993	-0.28%
2022/06/24	0	0.00	5	23.85	23.45	-5	4,055	-0.12%
2022/06/20	2	24.60	5	24.15	22.85	-3	4,255	-0.07%
2022/06/17	1	24.80	6	25.20	24.60	-5	4,223	-0.12%
2022/06/15	2	26.50	0	0.00	26.50	2	4,243	0.05%
2022/06/13	4	27.18	0	0.00	27.10	4	4,317	0.09%
2022/06/10	1	27.65	1	27.95	28.00	0	4,380	0.00%
2022/06/09	0	0.00	1	28.20	28.15	-1	4,387	-0.02%
2022/06/07	0	0.00	2	27.70	27.80	-2	4,452	-0.04%
2022/05/30	0	0.00	21	26.64	26.80	-21	4,798	-0.44%
2022/05/26	0	0.00	5	26.10	26.10	-5	4,876	-0.10%
2022/05/23	2	26.10	0	0.00	26.05	2	5,151	0.04%
2022/05/13	3	24.95	0	0.00	25.10	3	5,728	0.05%
2022/05/12	1	25.00	25	25.10	24.40	-24	5,831	-0.41%
2022/05/11	0	0.00	33	25.35	25.40	-33	5,841	-0.56%
2022/05/09	1	27.50	0	0.00	26.00	1	6,015	0.02%
2022/05/06	2.1	27.80	0	0.00	27.95	2.1	6,064	0.03%
2022/05/05	3	28.85	0	0.00	28.60	3	6,207	0.05%
2022/05/04	1	28.90	1	28.90	28.60	0	6,439	0.00%
2022/05/03	1	28.60	2	29.05	28.60	-1	6,696	-0.01%
2022/04/29	7	29.24	1	29.45	29.05	6	7,028	0.09%
2022/04/28	1	29.00	0	0.00	29.20	1	7,420	0.01%
2022/04/27	8.2	28.94	3	28.88	29.05	5.2	7,741	0.07%
2022/04/26	1	30.05	2	30.85	30.05	-1	7,970	-0.01%
2022/04/25	5	30.76	33	32.58	30.45	-28	8,332	-0.34%
2022/04/22	49	32.23	29	32.12	33.25	20	8,551	0.23%
2022/04/21	0	0.00	132	29.88	30.30	-132	9,070	-1.46%	大賣/鉅額交易
2022/04/20	2	29.10	2	28.95	29.30	0	10,300	0.00%
2022/04/18	2	28.58	0	0.00	28.60	2	14,962	0.01%
2022/04/15	3	29.63	0	0.00	29.40	3	16,891	0.02%
2022/04/14	2	30.15	0	0.00	30.10	2	17,782	0.01%
2022/04/13	2	30.35	4	30.36	30.50	-2	18,366	-0.01%
2022/04/12	3	30.25	0	0.00	30.30	3	18,807	0.02%
2022/04/11	0	30.70	0	0.00	30.70	0	20,999	0.00%
2022/04/07	1	31.25	121	31.35	30.80	-120	21,324	-0.56%	大賣/鉅額交易
2022/04/06	1	31.10	1	31.25	31.05	0	21,496	0.00%
2022/04/01	0	31.23	0	0.00	31.20	0	21,531	0.00%
2022/03/30	1	31.35	0	0.00	31.45	1	21,657	0.00%
2022/03/29	0	0.00	11	31.37	31.35	-11	21,671	-0.05%
2022/03/28	0	0.00	1	31.90	31.75	-1	21,662	0.00%
2022/03/25	0	0.00	10	31.30	31.25	-10	21,540	-0.05%
2022/03/24	2	31.70	0	0.00	31.90	2	21,582	0.01%
2022/03/23	10	32.15	0	0.00	32.10	10	21,595	0.05%
2022/03/21	16	32.00	0	0.00	31.80	16	21,608	0.07%
2022/03/18	20	30.88	10	31.60	31.70	10	21,657	0.05%
2022/03/17	0	0.00	1	31.20	31.10	-1	21,664	0.00%
2022/03/16	1	30.50	0	0.00	30.45	1	21,681	0.00%
2022/03/15	1.5	30.77	0	0.00	30.55	1.5	21,879	0.01%
2022/03/14	166	31.70	0.4	31.65	31.75	165.7	21,882	0.76%	大買/鉅額交易
2022/03/11	20	31.50	0	0.00	31.60	20	21,922	0.09%
2022/03/10	20	31.70	0	0.00	32.10	20	21,950	0.09%
2022/03/09	0	0.00	1	30.75	31.15	-1	21,904	0.00%
2022/03/08	1	31.00	10	30.60	30.20	-9	21,902	-0.04%
2022/03/07	13	31.42	0	0.00	31.45	13	21,816	0.06%
2022/03/02	0	33.10	6	33.28	33.30	-6	22,143	-0.03%
2022/03/01	2	33.00	0	0.00	33.50	2	22,186	0.01%
2022/02/24	0.5	32.95	0	0.00	32.40	0.5	22,154	0.00%
2022/02/22	14	33.76	0	0.00	33.35	14	22,202	0.06%
2022/02/21	12	34.53	0	0.00	34.45	12	22,198	0.05%
2022/02/18	8	34.21	9	34.48	34.90	-1	22,257	0.00%
2022/02/17	1	34.60	1	34.50	34.30	0	22,317	0.00%
2022/02/16	2	34.55	5.9	34.89	34.65	-3.9	22,315	-0.02%
2022/02/14	21.5	33.68	17	33.58	33.30	4.5	22,570	0.02%
2022/02/11	0	0.00	1	34.65	34.60	-1	22,831	0.00%
2022/02/10	2	35.05	0	0.00	34.95	2	23,054	0.01%
2022/02/09	0.2	35.50	1	35.30	35.60	-0.8	23,327	0.00%
2022/02/08	6	34.60	8	34.58	34.85	-2	24,113	-0.01%
2022/02/07	23	33.07	2	33.70	34.05	21	25,027	0.08%
2022/01/26	0	0.00	7	33.86	33.45	-7	26,409	-0.03%
2022/01/25	11	34.88	2	35.13	34.00	9	26,933	0.03%
2022/01/24	25	36.25	15	36.20	36.20	10	26,939	0.04%
2022/01/21	6	36.67	12	36.74	36.15	-6	26,917	-0.02%
2022/01/20	16	36.19	6	35.99	36.10	10	26,579	0.04%
2022/01/19	35	37.52	9	37.46	36.85	26	26,321	0.10%
2022/01/18	14	38.40	7	38.26	37.75	7	26,220	0.03%
2022/01/17	19	39.06	12	39.51	38.05	7	26,227	0.03%
2022/01/14	54.3	40.70	49	40.07	39.00	5.3	25,736	0.02%
2022/01/13	105	41.30	96.1	41.62	41.70	8.9	24,921	0.04%	大買/
2022/01/12	77	40.91	129	41.02	41.75	-52	23,659	-0.22%	大賣/
2022/01/11	641.2	40.12	616	40.24	39.50	25.2	21,933	0.11%	大買/大賣/
2022/01/10	127.1	40.23	162.2	40.06	41.35	-35.1	19,103	-0.18%	大買/大賣/
2022/01/07	20	38.18	35	37.91	37.60	-15	17,227	-0.09%
2022/01/06	8.3	37.39	7	36.99	36.40	1.3	16,428	0.01%
2022/01/05	35.7	37.00	154	37.10	36.80	-118.3	15,923	-0.74%	大賣/鉅額交易
2022/01/04	68	38.21	67.4	37.31	38.10	0.6	15,523	0.00%
2022/01/03	0	0.00	25	36.08	36.35	-25	13,411	-0.19%
2021/12/30	9	33.13	7	33.25	33.05	2	13,340	0.01%
2021/12/29	11	33.69	12	33.40	33.90	-1	13,430	-0.01%
2021/12/28	1	32.80	0	0.00	32.75	1	13,471	0.01%
2021/12/27	1	32.55	0	0.00	32.50	1	13,611	0.01%
2021/12/24	11	32.90	4	33.33	32.85	7	13,761	0.05%
2021/12/22	5	32.45	0	0.00	32.55	5	13,915	0.04%
2021/12/21	3	32.30	1	32.45	32.55	2.1	14,016	0.01%
2021/12/20	9	32.25	5	32.77	32.95	4	14,101	0.03%
2021/12/17	2	31.85	0	0.00	31.95	2	14,123	0.01%
2021/12/16	1	31.75	0	0.00	31.80	1	14,227	0.01%
2021/12/15	1	31.80	0	0.00	31.70	1	14,437	0.01%
2021/12/14	2	31.95	0	0.00	31.60	2	14,834	0.01%
2021/12/13	1	32.90	0	0.00	32.65	1	14,934	0.01%
2021/12/10	2	33.38	2	33.33	33.00	0	15,260	0.00%
2021/12/09	4	33.83	5	33.59	33.10	-1	16,279	-0.01%
2021/12/08	1	33.30	6	32.75	32.65	-5	16,201	-0.03%
2021/12/07	7	32.90	7	32.90	32.95	0	16,271	0.00%
2021/12/06	4	32.19	3	32.42	32.30	1	16,354	0.01%
2021/12/03	1	32.65	0	0.00	32.60	1	16,454	0.01%
2021/12/01	10	33.60	10	33.10	33.05	0	17,888	0.00%
2021/11/30	5.3	33.15	5	33.15	33.15	0.3	18,320	0.00%
2021/11/29	4.7	33.67	28	33.35	33.45	-23.3	18,520	-0.13%
2021/11/26	1	32.00	2	32.05	32.10	-1	18,889	-0.01%
2021/11/25	12	33.78	0	0.00	33.25	12	19,243	0.06%
2021/11/24	0	0.00	3	33.08	33.45	-3	19,749	-0.01%
2021/11/23	6.1	32.95	1	32.80	32.70	5.1	20,818	0.02%
2021/11/22	10	32.70	0	0.00	33.45	10	21,578	0.05%
2021/11/19	14	33.07	0	0.00	32.90	14	22,224	0.06%
2021/11/18	3	34.20	16	33.89	33.70	-13	22,495	-0.06%
2021/11/17	15	33.87	0	0.00	33.75	15	22,671	0.07%
2021/11/16	1	35.25	6	34.91	34.20	-5	23,522	-0.02%
2021/11/15	1	34.24	6	34.38	34.00	-5	23,746	-0.02%
2021/11/12	4	34.44	4	34.39	34.20	0	24,047	0.00%
2021/11/11	12	35.58	12	35.11	34.85	0	25,717	0.00%
2021/11/10	28	35.89	28	36.06	35.65	0	26,369	0.00%
2021/11/09	37.2	34.63	2	34.63	35.05	35.2	26,734	0.13%
2021/11/08	7	34.82	1	34.40	34.40	6	27,686	0.02%
2021/11/05	86	36.93	47	36.81	35.65	39.1	28,732	0.14%
2021/11/04	93	38.00	82	37.78	37.20	11	28,543	0.04%
2021/11/03	50	38.41	35	38.39	38.95	15.1	28,244	0.05%
2021/11/02	17	34.81	32.5	34.26	35.45	-15.5	27,566	-0.06%
2021/11/01	22	31.59	6	32.06	32.25	16	27,002	0.06%
2021/10/29	10	30.70	17	31.13	31.75	-7	26,857	-0.03%
2021/10/28	30.9	30.30	7	30.59	30.05	23.9	26,646	0.09%
2021/10/27	4	30.06	1	30.10	30.10	3	26,712	0.01%
2021/10/26	19	30.91	0	0.00	30.35	19	26,767	0.07%
2021/10/25	16	32.38	5	31.75	31.60	11	26,884	0.04%
2021/10/22	30	30.41	0	0.00	30.30	30	27,150	0.11%
2021/10/21	1	31.70	0	0.00	31.00	1	27,141	0.00%
2021/10/20	0	0.00	1	31.20	31.25	-1	26,986	0.00%
2021/10/19	2	31.60	7	31.18	31.30	-5	27,047	-0.02%
2021/10/18	2	30.25	0	0.00	30.55	2	30,211	0.01%
2021/10/15	5	30.68	0	0.00	30.45	5	31,144	0.02%
2021/10/14	9	30.18	10	30.93	30.90	-1	32,896	0.00%
2021/10/13	2	30.00	6	30.15	30.10	-4	34,822	-0.01%
2021/10/12	8	30.10	0	0.00	29.95	8	36,209	0.02%
2021/10/08	12	31.60	1	31.95	31.20	11	37,209	0.03%
2021/10/07	0	0.00	25.3	32.31	32.25	-25.3	37,286	-0.07%
2021/10/06	9.2	31.16	0	0.00	30.85	9.2	37,253	0.02%
2021/10/05	14	31.80	16.7	32.18	32.20	-2.7	37,234	-0.01%
2021/10/04	2.1	30.54	0	30.55	30.50	2	37,099	0.01%
2021/10/01	11	31.72	0	0.00	31.55	11	37,100	0.03%
2021/09/30	1	32.10	2	32.55	33.00	-1	37,121	0.00%
2021/09/29	8	32.21	4	32.54	32.00	4	37,187	0.01%
2021/09/28	5.7	33.74	0	0.00	33.20	5.7	37,300	0.02%
2021/09/27	2	34.60	0	0.00	34.25	2	37,331	0.01%
2021/09/24	1	35.55	1	35.80	35.30	0	37,594	0.00%
2021/09/23	4	35.63	1	35.85	35.05	3	37,928	0.01%
2021/09/22	3.3	36.15	2	35.53	35.00	1.3	38,245	0.00%
2021/09/17	10	38.90	8	38.75	37.90	2	38,853	0.01%
2021/09/16	3.1	37.85	5	38.40	37.75	-1.9	40,224	0.00%
2021/09/15	3.7	37.90	5	37.99	39.10	-1.3	41,259	0.00%
2021/09/14	21.3	39.62	26	39.69	39.00	-4.8	42,989	-0.01%
2021/09/13	0	0.00	10	38.25	38.25	-10	45,841	-0.02%
2021/09/01	2	33.63	0	0.00	33.55	2	46,673	0.00%
2021/08/31	1	33.90	2	34.58	34.00	-1	48,248	0.00%
2021/08/30	28	35.14	2	34.80	34.60	26	48,920	0.05%
2021/08/26	19	36.81	27	39.00	35.70	-8	48,728	-0.02%
2021/08/25	1	35.35	6	34.90	36.75	-5	48,063	-0.01%
2021/08/24	1	35.20	1	34.20	33.45	0	47,627	0.00%
2021/08/23	1	35.00	25	35.06	34.70	-24	47,357	-0.05%
2021/08/20	8	33.96	12	33.67	33.30	-4	46,789	-0.01%
2021/08/19	18	34.69	8	34.27	33.80	10	46,582	0.02%
2021/08/18	36.2	36.05	24	35.87	35.50	12.2	46,071	0.03%
2021/08/17	13	36.14	3	36.05	36.35	10	45,109	0.02%
2021/08/16	19	36.75	6	37.25	36.35	13	44,681	0.03%
2021/08/13	2	40.95	8	40.64	40.35	-6	44,324	-0.01%
2021/08/12	3	40.08	4	40.06	39.85	-1	44,104	0.00%
2021/08/11	62	40.89	61	40.26	39.55	1	44,273	0.00%
2021/08/10	3	39.93	3	39.60	39.20	0	43,892	0.00%
2021/08/09	4	39.55	6	39.36	40.00	-2	44,640	0.00%
2021/08/06	34	40.92	48	40.99	39.60	-14	44,665	-0.03%
2021/08/05	11	39.16	24	38.92	38.85	-13	43,001	-0.03%
2021/08/04	49	41.61	32	40.94	40.80	17	42,131	0.04%
2021/08/03	34.1	41.87	45	42.09	41.45	-10.9	41,446	-0.03%
2021/08/02	70	43.17	4	42.60	41.70	66	40,208	0.16%
2021/07/30	5	43.15	12	45.29	46.30	-7	38,809	-0.02%
2021/07/29	38	42.45	32.7	43.12	42.10	5.4	38,098	0.01%
2021/07/28	15.2	47.39	21	47.40	46.75	-5.8	37,348	-0.02%
2021/07/27	13	52.38	6	55.00	51.90	7	36,581	0.02%
2021/07/26	2	56.15	0.2	55.80	55.60	1.8	36,423	0.00%
2021/07/23	0	0.00	14	55.76	55.40	-14	36,330	-0.04%
2021/07/22	0	0.00	10	55.00	54.60	-10	36,343	-0.03%
2021/07/21	0	51.00	11	50.73	52.10	-11	36,204	-0.03%
2021/07/20	13	52.78	4	53.38	52.50	9	36,069	0.02%
2021/07/19	14	50.88	19	48.72	55.60	-5	35,776	-0.01%
2021/07/16	3	50.60	43.1	50.60	50.60	-40	35,168	-0.11%
2021/07/15	4	56.20	24	56.20	56.20	-20	35,181	-0.06%
2021/07/14	6	62.80	1	62.40	62.40	5	35,459	0.01%
2021/07/13	863.6	67.77	838.1	68.06	69.30	25.5	35,420	0.07%	大買/大賣/
2021/07/12	14	63.33	21	64.08	64.90	-7	32,331	-0.02%
2021/07/09	46.1	56.95	89.1	57.33	59.00	-43	31,420	-0.14%
2021/07/08	75	55.76	53	55.05	54.60	22	29,681	0.07%
2021/07/07	53	53.09	21	52.82	53.70	32	27,785	0.12%
2021/07/06	21.2	48.18	11	49.18	48.90	10.2	26,503	0.04%
2021/07/05	1	44.50	1	42.10	45.00	0	25,605	0.00%
2021/07/01	34	45.59	2	46.50	45.70	32	25,329	0.13%
2021/06/30	4	42.18	31	41.81	43.00	-27	25,167	-0.11%
2021/06/29	40	39.28	22	40.18	40.00	18	25,042	0.07%
2021/06/28	32	41.90	5	42.05	41.95	27	24,837	0.11%
2021/06/25	0	0.00	3	37.92	38.25	-3	24,650	-0.01%
2021/06/24	18	35.23	29.2	32.51	35.85	-11.2	24,456	-0.05%
2021/06/23	2	34.45	14	34.20	34.00	-12	24,267	-0.05%
2021/06/22	0	0.00	17	36.04	37.75	-17	24,098	-0.07%
2021/06/21	7	34.09	11.1	34.13	34.55	-4.1	23,693	-0.02%
2021/06/18	19	30.87	26.1	30.66	31.45	-7.1	23,252	-0.03%
2021/06/17	53	28.52	12	28.05	28.60	41	22,777	0.18%
2021/06/16	22.4	27.84	40	27.75	28.50	-17.6	21,933	-0.08%
2021/06/15	52	24.67	50.1	25.66	25.95	1.9	20,148	0.01%
2021/06/11	60	23.66	69.2	24.34	23.60	-9.2	19,019	-0.05%
2021/06/10	216.3	23.52	123	23.52	23.35	93.3	16,917	0.55%	大買/大賣/
2021/06/09	34	21.51	66	20.74	22.15	-32	12,985	-0.25%
2021/06/08	60	19.08	65	19.69	20.15	-5	11,996	-0.04%
2021/06/07	5	17.68	23	18.16	19.15	-18	10,330	-0.17%
2021/06/04	3	17.55	2	17.55	17.45	1	9,515	0.01%
2021/06/03	4	17.94	12.1	18.02	17.85	-8.1	9,430	-0.09%
2021/06/02	19	17.56	21	17.44	18.05	-2	9,178	-0.02%
2021/06/01	15	17.22	0	0.00	17.20	15	8,649	0.17%
2021/05/31	5	17.30	5	17.50	17.35	0	8,591	0.00%
2021/05/28	22	17.37	4	17.38	17.40	18	8,528	0.21%
2021/05/27	8	17.62	52	17.39	17.60	-44	8,428	-0.52%
2021/05/26	6	17.15	0	0.00	17.15	6	8,196	0.07%
2021/05/25	18	17.35	7	17.34	17.40	11	8,126	0.14%
2021/05/24	16	17.68	11	17.91	17.55	5	7,969	0.06%
2021/05/21	47	17.22	39	17.53	17.40	8	7,593	0.11%
2021/05/20	1	17.05	9	17.51	17.10	-8	7,224	-0.11%
2021/05/19	51	17.46	3	17.25	17.20	48	7,018	0.68%
2021/05/18	32	17.77	26	17.44	17.60	6	6,581	0.09%
2021/05/17	27	17.89	96	17.87	18.40	-69	5,996	-1.15%
2021/05/14	11	16.87	25	16.78	16.75	-14	4,869	-0.29%
2021/05/13	1	15.95	5	16.10	16.10	-4	4,406	-0.09%
2021/05/12	0	0.00	0	14.95	14.65	0	4,206	0.00%
2021/05/11	6	16.18	0	0.00	15.95	6	4,089	0.15%
2021/05/10	8	16.37	1	16.45	16.50	7	4,015	0.17%
2021/05/07	2	16.40	0	0.00	16.40	2	3,999	0.05%
2021/05/06	0	0.00	1	16.30	16.35	-1	3,980	-0.03%
2021/05/04	50	16.50	0	0.00	16.45	50	3,955	1.26%
2021/05/03	0	0.00	1	17.20	17.05	-1	3,894	-0.03%
2021/04/29	1	17.25	0	0.00	17.30	1	3,852	0.03%
2021/04/28	2	17.65	0	0.00	17.65	2	3,837	0.05%
2021/04/26	6	17.39	0	0.00	17.30	6	3,740	0.16%
2021/04/22	0	0.00	40	18.03	17.45	-40	3,717	-1.08%
2021/04/21	5	17.80	1	17.80	17.90	4	3,632	0.11%
2021/04/20	6	18.21	0	0.00	18.00	6	3,559	0.17%
2021/04/19	2	17.28	47	17.30	17.40	-45	3,244	-1.39%
2021/04/16	30	17.25	1	17.15	17.30	29	3,185	0.91%
2021/04/15	0	0.00	3	17.65	17.90	-3	3,041	-0.10%
2021/04/14	1	17.60	0	0.00	17.55	1	2,922	0.03%
2021/04/13	3	17.85	0	0.00	17.80	3	2,864	0.10%
2021/04/12	0	0.00	85	18.10	18.20	-85	2,702	-3.15%
2021/04/09	1	17.50	0	0.00	17.35	1	2,500	0.04%
2021/04/08	3	16.97	0	0.00	17.05	3	2,299	0.13%
2021/04/07	3	16.90	0	0.00	16.90	3	2,331	0.13%
2021/04/06	8	16.97	5	17.00	16.95	3	2,322	0.13%
2021/04/01	18	17.04	0	0.00	17.00	18	2,336	0.77%
2021/03/30	0	17.10	0	0.00	17.10	0	2,405	0.00%
2021/03/29	16	17.32	0	0.00	17.20	16	2,390	0.67%
2021/03/26	0	17.25	0	0.00	17.25	0	2,409	0.00%
2021/03/18	5	17.15	0	0.00	17.10	5	2,558	0.20%
2021/03/17	0	17.30	0	0.00	17.20	0	2,571	0.00%
2021/03/12	5	17.20	0	0.00	17.05	5	2,535	0.20%
2021/03/10	0	0.00	1	16.90	16.95	-1	2,519	-0.04%
2021/03/04	0	0.00	3	16.80	16.80	-3	2,605	-0.12%
2021/02/26	5	16.80	0	0.00	16.80	5	2,659	0.19%
2021/02/24	0	0.00	5	16.90	16.85	-5	2,743	-0.18%
2021/02/23	5	16.90	0.3	16.75	16.95	4.7	2,745	0.17%
2021/02/22	10	16.85	0	0.00	16.75	10	2,736	0.37%
2021/02/18	0	0.00	3	16.60	16.60	-3	2,781	-0.11%
2021/02/17	3	16.40	0	0.00	16.50	3	2,803	0.11%
2021/02/04	0	0.00	10	16.20	16.30	-10	2,832	-0.35%
2021/02/02	0	0.00	10	16.35	16.20	-10	3,094	-0.32%
2021/02/01	0.1	15.95	3	15.80	15.85	-2.9	3,395	-0.09%
2021/01/29	17.1	16.21	30	16.18	15.95	-12.9	3,578	-0.36%
2021/01/28	3	16.25	0	0.00	16.10	3	3,783	0.08%
2021/01/26	0	0.00	21	16.50	16.30	-21	3,865	-0.54%
2021/01/25	0	0.00	36	16.31	16.55	-36	4,162	-0.86%
2021/01/22	20	16.10	35	16.12	16.10	-15	4,163	-0.36%
2021/01/21	13	16.27	55	16.28	16.00	-42	4,192	-1.00%
2021/01/20	1.1	16.01	10	15.95	15.95	-9	4,184	-0.21%
2021/01/19	2	16.40	0	0.00	16.35	2	4,174	0.05%
2021/01/18	23	16.20	0	0.00	16.40	23	4,168	0.55%
2021/01/15	13	16.56	3	16.55	16.55	10	4,188	0.24%
2021/01/13	10	16.60	0	0.00	16.65	10	4,225	0.24%
2021/01/12	23.1	16.63	0	0.00	16.65	23.1	4,221	0.55%
2021/01/11	4	16.89	0	0.00	16.90	4	4,214	0.09%
2021/01/08	9	16.99	0	0.00	17.00	9	4,411	0.20%
2021/01/07	0	0.00	4	17.10	17.10	-4	4,774	-0.08%
2021/01/06	25	17.10	0	0.00	17.05	25	4,808	0.52%
2021/01/05	0	0.00	2	17.25	17.35	-2	4,774	-0.04%
2021/01/04	42	17.45	0	0.00	17.30	42	4,774	0.88%
2020/12/31	0	0.00	0	17.35	17.45	0	4,758	0.00%
2020/12/30	0	0.00	5	17.50	17.35	-5	4,737	-0.11%
2020/12/29	6	17.24	0	0.00	17.20	6	4,682	0.13%
2020/12/28	25	17.35	0	0.00	17.20	25	4,676	0.53%
2020/12/25	0	0.00	22	17.50	17.50	-22	4,625	-0.48%
2020/12/24	10	17.40	0	0.00	17.45	10	4,591	0.22%
2020/12/22	0	0.00	9	17.31	16.85	-9	4,588	-0.20%
2020/12/21	0	0.00	2	17.20	17.40	-2	4,620	-0.04%
2020/12/18	0	0.00	5	17.25	17.05	-5	4,562	-0.11%
2020/12/16	0	0.00	1	16.95	16.95	-1	4,564	-0.02%
2020/12/15	5	16.94	0	0.00	16.85	5	4,741	0.11%
2020/12/14	0	0.00	10	17.27	17.20	-10	4,772	-0.21%
2020/12/11	3	16.67	0	0.00	16.65	3	4,720	0.06%
2020/12/10	3	16.83	0	0.00	16.85	3	4,697	0.06%
2020/12/08	2	17.05	0.1	17.05	17.15	1.9	4,740	0.04%
2020/12/07	0	16.75	0	0.00	16.85	0	4,780	0.00%
2020/12/04	0	0.00	13	16.90	16.75	-13	4,793	-0.27%
2020/12/02	0	0.00	10	16.95	16.90	-10	4,791	-0.21%
2020/12/01	2	17.15	0	0.00	17.00	2	4,824	0.04%
2020/11/30	0	0.00	2	17.15	17.15	-2	4,856	-0.04%
2020/11/25	19	16.91	0	0.00	16.80	19	4,990	0.38%
2020/11/24	10	17.10	0	0.00	17.00	10	4,971	0.20%
2020/11/19	24	17.35	0	0.00	17.35	24	5,294	0.45%
2020/11/17	2	17.20	0	0.00	17.25	2	5,357	0.04%
2020/11/16	7	17.46	0	0.00	17.35	7	5,409	0.13%
2020/11/11	1	17.35	0	0.00	17.35	1	5,426	0.02%
2020/11/10	20	17.76	3	17.90	17.70	17	5,350	0.32%
2020/11/09	3	18.15	6	17.98	18.20	-3	5,196	-0.06%
2020/11/06	5	17.60	0	0.00	17.45	5	4,885	0.10%
2020/11/05	0	0.00	3	17.55	17.85	-3	4,739	-0.06%
2020/11/03	5	17.10	0	0.00	17.20	5	4,638	0.11%
2020/11/02	10	17.10	5	17.70	17.20	5	4,600	0.11%
2020/10/26	2	16.70	0	0.00	16.70	2	4,219	0.05%
2020/10/21	0	0.00	9	16.63	16.55	-9	4,196	-0.21%
2020/10/19	15	16.40	0	0.00	16.35	15	4,253	0.35%
2020/10/16	39	16.60	3	16.50	16.45	36	4,255	0.85%
2020/10/15	1	17.30	13	16.83	17.10	-12	4,084	-0.29%
2020/10/14	0	0.00	8	16.05	16.05	-8	3,773	-0.21%
2020/10/13	0	0.00	15	15.85	15.85	-15	3,839	-0.39%
2020/10/07	5	15.75	0	0.00	15.80	5	4,115	0.12%
2020/10/05	3	15.60	2	15.65	15.70	1	4,364	0.02%
2020/09/29	7	15.56	0	0.00	15.50	7	4,538	0.15%
2020/09/25	2	15.20	0	0.00	15.35	2	4,846	0.04%
2020/09/24	4	15.58	8	15.75	15.45	-4	5,227	-0.08%
2020/09/22	2	16.20	0	0.00	16.25	2	5,784	0.03%
2020/09/21	3	16.50	0	0.00	16.40	3	5,820	0.05%
2020/09/18	3	16.85	5	17.00	16.65	-2	5,810	-0.03%
2020/09/15	5	16.20	0	0.00	16.15	5	5,690	0.09%
2020/09/11	5	16.10	0	0.00	16.15	5	5,808	0.09%
2020/09/10	0	0.00	1	16.30	16.00	-1	5,804	-0.02%
2020/09/07	1	16.00	0	0.00	15.95	1	5,909	0.02%
2020/09/03	0	0.00	11	16.54	16.35	-11	6,069	-0.18%
2020/09/02	1	16.65	10	16.70	16.60	-9	6,117	-0.15%
2020/08/28	5	16.20	0	0.00	16.20	5	6,156	0.08%
2020/08/27	0	0.00	1	16.05	16.00	-1	6,286	-0.02%
2020/08/26	16	16.33	13	16.33	16.20	3	6,542	0.05%
2020/08/25	10	16.50	13	16.55	16.65	-3	6,454	-0.05%
2020/08/21	0.1	15.50	0	0.00	15.60	0.1	6,248	0.00%
2020/08/20	10	15.50	0	0.00	15.40	10	6,313	0.16%
2020/08/19	0	0.00	2	16.10	16.00	-2	6,380	-0.03%
2020/08/13	1	15.80	0	0.00	15.75	1	6,752	0.01%
2020/08/10	0	0.00	4	15.95	15.95	-4	8,061	-0.05%
2020/07/30	1	15.25	0.6	15.55	15.60	0.4	10,706	0.00%
2020/07/29	0	0.00	3.2	15.10	15.25	-3.2	10,805	-0.03%
2020/07/28	3	14.90	0	0.00	14.70	3	10,861	0.03%
2020/07/23	1	15.75	0	0.00	15.70	1	10,946	0.01%
2020/07/17	1	16.00	0	0.00	15.95	1	11,159	0.01%
2020/07/16	6	16.51	5	16.30	16.25	1	11,111	0.01%
2020/07/15	14	17.35	0	0.00	17.20	14	11,045	0.13%
2020/07/14	4	17.50	0	0.00	17.55	4	10,995	0.04%
2020/07/13	1	17.90	3	17.68	17.70	-2	10,934	-0.02%
2020/07/10	4	17.18	115	17.08	17.00	-111	11,024	-1.01%	大賣/鉅額交易
2020/07/09	1	17.45	2	17.55	17.40	-1	10,975	-0.01%
2020/07/08	1	17.70	0	17.60	17.60	1	11,079	0.01%
2020/07/07	7	17.61	18	17.78	17.60	-11	11,074	-0.10%
2020/07/06	10	17.99	7	17.96	17.95	3	10,953	0.03%
2020/07/03	5	17.66	9	17.53	17.55	-4	10,785	-0.04%
2020/07/02	127	17.69	12	17.59	17.80	115	10,372	1.11%	大買/鉅額交易
2020/06/30	4	16.10	3.4	16.10	16.10	0.6	9,700	0.01%
2020/06/29	1	15.75	6	15.78	15.85	-5	9,651	-0.05%
2020/06/24	1	15.80	0	0.00	15.85	1	9,629	0.01%
2020/06/19	0	0.00	5	16.27	16.15	-5	9,611	-0.05%
2020/06/18	6	16.40	15	16.30	16.35	-9	9,566	-0.09%
2020/06/17	5	16.19	5	16.15	16.10	0	9,491	0.00%
2020/06/16	5	16.15	7	16.05	16.10	-2	9,457	-0.02%
2020/06/15	4	15.65	1	15.80	15.65	3	9,440	0.03%
2020/06/12	1	15.15	0	0.00	15.55	1	9,420	0.01%
2020/06/11	1	16.30	20	15.80	15.75	-19	9,399	-0.20%
2020/06/10	7	16.17	3	16.07	16.15	4	9,275	0.04%
2020/06/09	5	16.30	22	16.26	16.00	-17	9,269	-0.18%
2020/06/08	0	0.00	3	16.02	16.05	-3	9,227	-0.03%
2020/06/05	1	15.80	1	15.80	15.80	0	9,221	0.00%
2020/06/04	20	15.90	0	0.00	15.90	20	9,304	0.21%
2020/06/03	10	16.20	6	16.15	16.00	4	9,287	0.04%
2020/06/02	27	16.35	75	16.48	16.30	-48	9,129	-0.53%
2020/06/01	3	15.85	24	15.83	15.80	-21	8,854	-0.24%
2020/05/27	1	15.65	2	15.70	15.70	-1	8,731	-0.01%
2020/05/26	40	15.98	9	15.93	15.95	31	8,758	0.35%
2020/05/25	0	0.00	1	15.45	15.60	-1	8,635	-0.01%
2020/05/22	7	15.73	1	15.70	15.55	6	8,610	0.07%
2020/05/21	15	15.57	0	0.00	15.60	15	8,558	0.18%
2020/05/20	4	16.00	2	15.80	15.70	2	8,524	0.02%
2020/05/19	23	16.13	7	15.89	15.75	16	8,516	0.19%
2020/05/18	14	15.51	1	14.90	15.55	13	8,593	0.15%
2020/05/15	67	16.22	33	15.88	15.75	34	8,990	0.38%
2020/05/14	3	18.17	14	17.62	17.45	-11	8,293	-0.13%
2020/05/13	25	17.62	34	18.51	17.90	-9	7,864	-0.11%
2020/05/12	26	17.17	24	17.08	17.40	2	6,924	0.03%
2020/05/11	17	16.51	21	16.55	16.55	-4	6,382	-0.06%
2020/05/08	0	0.00	22	15.23	15.05	-22	6,017	-0.37%
2020/05/07	20	14.80	6	14.93	15.10	14	5,821	0.24%
2020/05/06	0	0.00	12	14.43	14.60	-12	5,649	-0.21%
2020/05/05	2	14.00	14	13.81	14.00	-12	5,461	-0.22%
2020/05/04	10	13.53	4	13.53	13.45	6	5,317	0.11%
2020/04/30	0	0.00	19	13.63	13.25	-19	5,214	-0.36%
2020/04/29	11	13.09	1	13.15	13.10	10	5,079	0.20%
2020/04/28	9	13.22	0	0.00	13.05	9	5,051	0.18%
2020/04/27	1	13.25	2	13.45	13.30	-1	4,986	-0.02%
2020/04/24	0	0.00	5	12.50	12.55	-5	4,781	-0.10%
2020/04/22	4	11.90	4	12.00	12.25	0	4,614	0.00%
2020/04/21	4	12.40	14	12.37	12.00	-10	4,576	-0.22%
2020/04/17	10	12.48	2	12.30	12.10	8	4,465	0.18%
2020/04/16	0	0.00	5	12.30	12.30	-5	4,395	-0.11%
2020/04/15	10	12.60	0	0.00	12.45	10	4,350	0.23%
2020/04/13	20	11.95	20	11.85	11.85	0	4,060	0.00%
2020/04/10	0	0.00	8	11.45	11.45	-8	3,850	-0.21%
2020/04/09	5	10.65	8	10.56	10.45	-3	3,790	-0.08%
2020/04/06	9	10.00	17	10.17	10.20	-8	3,740	-0.21%
2020/04/01	8	10.10	8	10.20	10.10	0	3,734	0.00%
2020/03/31	8	10.05	0	0.00	10.00	8	3,763	0.21%
2020/03/30	2	9.95	4	10.08	10.10	-2	4,006	-0.05%
2020/03/27	8	10.22	0	0.00	10.15	8	4,040	0.20%
2020/03/26	5	10.10	5	10.20	10.40	0	4,200	0.00%
2020/03/25	10	10.15	4	10.16	10.10	6	4,308	0.14%
2020/03/19	3	9.43	1	9.25	9.30	2	4,231	0.05%
2020/03/18	0	0.00	1	10.60	10.20	-1	4,130	-0.02%
2020/03/17	9	10.38	10	10.40	10.30	-1	4,094	-0.02%
2020/03/16	5	11.35	0	0.00	10.80	5	4,043	0.12%
2020/03/12	14	11.35	20	11.60	11.50	-6	3,924	-0.15%
2020/03/11	10	11.90	17	12.21	11.90	-7	3,842	-0.18%
2020/03/10	25	12.02	84	12.01	12.20	-59	3,761	-1.57%
2020/03/09	16	11.52	21	11.46	11.30	-5	3,579	-0.14%
2020/03/06	20	11.83	1	11.85	11.80	19	3,517	0.54%
2020/03/05	26	11.90	16	11.95	11.90	10	3,505	0.29%
2020/03/04	31	11.89	0	0.00	11.85	31	3,487	0.89%
2020/03/03	13	12.05	0	0.00	12.00	13	3,472	0.37%
2020/03/02	0	0.00	15	11.90	11.80	-15	3,427	-0.44%
2020/02/27	28	11.84	1	12.10	11.85	27	3,363	0.80%
2020/02/26	10	12.18	0	0.00	12.25	10	3,242	0.31%
2020/02/25	2	11.95	49	12.00	12.05	-47	3,198	-1.47%
2020/02/24	10	12.25	35	12.21	12.15	-25	3,125	-0.80%
2020/02/21	10	12.50	1	12.75	12.40	9	3,030	0.30%
2020/02/20	5	12.55	19	12.71	12.75	-14	2,905	-0.48%
2020/02/19	21	12.50	6	12.66	12.60	15	2,780	0.54%
2020/02/18	14	12.46	23	12.41	12.65	-9	2,495	-0.36%
2020/02/17	4	11.50	18	11.28	11.50	-14	1,754	-0.80%
2020/02/14	30	10.93	20	10.95	10.95	10	1,619	0.62%
2020/01/15	0	0.00	2	10.80	10.75	-2	1,641	-0.12%
2020/01/13	5	10.73	0	0.00	10.70	5	1,639	0.30%
2020/01/10	5	10.80	0	0.00	10.75	5	1,635	0.31%
2020/01/09	3	10.85	3	10.95	10.80	0	1,618	0.00%
2020/01/07	3	10.85	0	0.00	10.95	3	1,602	0.19%
2020/01/03	0	0.00	11	10.95	11.00	-11	1,593	-0.69%
2020/01/02	2	11.25	0	0.00	11.20	2	1,569	0.13%
2019/12/25	20	11.45	0	0.00	11.45	20	1,534	1.30%
2019/12/23	0	0.00	3	11.30	11.45	-3	1,265	-0.24%
2019/12/20	0	0.00	4	11.90	11.90	-4	1,067	-0.37%
2019/12/19	2	10.75	2	10.85	10.85	0	882	0.00%
2019/12/18	0	0.00	9	10.53	10.55	-9	876	-1.03%
2019/12/16	5	10.35	0	0.00	10.40	5	862	0.58%
2019/12/12	0	0.00	0.2	10.40	10.50	-0.2	859	-0.02%
2019/12/11	0	0.00	5	10.50	10.50	-5	866	-0.58%
2019/11/14	6	10.20	0	0.00	10.15	6	1,017	0.59%
2019/11/12	5	10.30	0	0.00	10.35	5	1,016	0.49%
2019/11/07	10	10.75	48	10.76	10.75	-38	1,085	-3.50%
2019/11/06	0	0.00	7	10.60	10.60	-7	990	-0.71%
2019/10/30	0	0.00	10	10.25	10.30	-10	1,002	-1.00%
2019/10/29	0	0.00	26	10.30	10.35	-26	1,001	-2.60%
2019/10/28	5	10.30	5	10.35	10.35	0	1,004	0.00%
2019/10/25	0	0.00	7.2	10.34	10.35	-7.2	1,009	-0.71%
2019/10/24	11	10.47	5	10.50	10.40	6	1,010	0.59%
2019/10/18	0	0.00	5	10.25	10.30	-5	1,047	-0.48%
2019/10/14	5	10.30	0	0.00	10.35	5	1,112	0.45%
2019/10/08	11	10.35	0.6	10.30	10.40	10.4	1,163	0.89%
2019/10/07	5	10.40	0	0.00	10.40	5	1,200	0.42%
2019/10/04	5	10.60	7	10.76	10.55	-2	1,205	-0.17%
2019/10/02	2	10.60	88	10.37	10.70	-86	1,198	-7.17%
2019/09/27	10	10.55	0	0.00	10.50	10	1,186	0.84%
2019/09/26	52	10.70	10	10.70	10.70	42	1,191	3.53%
2019/09/24	0	0.00	0.2	10.40	10.45	-0.2	1,160	-0.02%
2019/09/23	0	0.00	24	10.50	10.45	-24	1,165	-2.06%
2019/09/19	0	0.00	2.4	10.45	10.50	-2.4	1,136	-0.21%
2019/09/12	1	10.50	0	0.00	10.45	1	1,147	0.09%
2019/09/10	0	0.00	0.4	10.55	10.65	-0.4	1,198	-0.03%
2019/09/09	0	0.00	3	10.47	10.55	-3	1,259	-0.24%
2019/09/05	3	10.65	0	0.00	10.65	3	1,285	0.23%
2019/09/04	1	10.30	0.4	10.50	10.55	0.6	1,216	0.05%
2019/09/03	52	10.36	0	0.00	10.30	52	1,210	4.29%
2019/09/02	15	9.97	0	0.00	10.05	15	1,181	1.27%
2019/08/29	5	9.80	0	0.00	9.80	5	1,170	0.43%
2019/08/28	5	9.88	0	0.00	9.89	5	1,166	0.43%
2019/08/21	24	9.82	0	0.00	9.95	24	1,216	1.97%
2019/08/19	5	9.75	0	0.00	9.76	5	1,219	0.41%
2019/08/14	5	10.10	0	0.00	9.97	5	1,202	0.42%
2019/08/07	7	9.76	0	0.00	9.71	7	1,105	0.63%
2019/08/06	10	9.74	0	0.00	9.77	10	1,108	0.90%
2019/08/02	2	10.00	0	0.00	9.99	2	1,130	0.18%
2019/08/01	5	10.20	10	10.15	10.20	-5	1,120	-0.45%
2019/07/30	1	10.30	0	0.00	10.30	1	1,128	0.09%
2019/07/29	0	0.00	5	10.25	10.25	-5	1,134	-0.44%
2019/07/26	10	10.30	0	0.00	10.35	10	1,127	0.89%
2019/07/25	12	10.45	0	0.00	10.35	12	1,133	1.06%
2019/07/24	0	0.00	1	10.25	10.25	-1	1,108	-0.09%
2019/07/22	0	0.00	10	10.35	10.40	-10	1,098	-0.91%
2019/07/18	0	0.00	20	10.44	10.45	-20	1,102	-1.81%
2019/07/16	30	10.65	0	0.00	10.65	30	1,113	2.69%
2019/07/15	5	10.45	0	0.00	10.30	5	1,072	0.47%
2019/07/08	5	11.05	0	0.00	11.10	5	1,029	0.49%
2019/07/05	5	11.15	0	0.00	11.20	5	1,031	0.48%
2019/07/01	3	11.25	0	0.00	11.20	3	1,131	0.27%
2019/06/25	1	11.40	3	11.45	11.35	-2	1,190	-0.17%
2019/06/21	1	11.45	0	0.00	11.45	1	1,351	0.07%
2019/06/19	2	11.55	0	0.00	11.55	2	1,341	0.15%
2019/06/13	0	0.00	2	12.40	12.40	-2	1,261	-0.16%
2019/06/03	0	0.00	5	12.25	12.20	-5	1,294	-0.39%
2019/05/08	1	12.30	0	0.00	12.30	1	1,470	0.07%
2019/04/25	0	0.00	1	12.35	12.35	-1	1,505	-0.07%
2019/04/23	0	0.00	1	12.30	12.30	-1	1,511	-0.07%
2019/04/19	10	12.50	0	0.00	12.45	10	1,499	0.67%
2019/04/18	9	12.68	0	0.00	12.40	9	1,511	0.60%
2019/04/17	0	0.00	10	12.75	12.75	-10	1,485	-0.67%
2019/04/10	0	0.00	3	13.15	13.00	-3	1,483	-0.20%
2019/04/09	11	13.10	0	0.00	13.05	11	1,483	0.74%
2019/04/03	10	12.95	0	0.00	12.95	10	1,426	0.70%
2019/04/02	5	13.00	0	0.00	13.00	5	1,421	0.35%
2019/03/29	13	13.20	0	0.00	13.20	13	1,410	0.92%
2019/03/28	1	13.05	0	0.00	13.05	1	1,409	0.07%
2019/03/27	1	13.45	5	13.36	13.30	-4	1,441	-0.28%
2019/03/26	0	13.35	0	0.00	13.45	0	1,336	0.00%
2019/03/22	0	0.00	1	12.95	12.95	-1	1,585	-0.06%
2019/03/19	1	13.05	10	13.05	13.00	-9	1,799	-0.50%
2019/03/18	10	13.00	0	0.00	12.95	10	1,844	0.54%
2019/03/04	0	13.00	0	0.00	13.05	0	1,972	0.00%
2019/02/27	0	12.95	0	0.00	12.95	0	1,983	0.00%
2019/02/26	1	12.95	0	0.00	13.00	1	1,993	0.05%
2019/02/22	4	13.00	0	0.00	13.10	4	2,040	0.20%
2019/02/20	1	13.20	0	0.00	13.20	1	2,328	0.04%
2019/02/19	1	13.05	0	0.00	13.10	1	2,328	0.04%
2019/02/18	10	13.08	0	0.00	13.15	10	2,373	0.42%
2019/02/15	0	0.00	3	13.30	13.30	-3	2,330	-0.13%
2019/02/11	4	13.05	0	0.00	13.05	4	2,518	0.16%
2019/01/25	3	13.15	0	0.00	13.25	3	2,616	0.11%
2019/01/23	8	13.14	0	0.00	13.20	8	2,874	0.28%
2019/01/21	9	13.30	0	0.00	13.30	9	2,931	0.31%
2019/01/17	0	0.00	3	13.25	13.25	-3	2,993	-0.10%
2019/01/15	3	13.20	0	0.00	13.25	3	3,081	0.10%
2019/01/14	0	0.00	5	13.23	13.20	-5	3,112	-0.16%
2019/01/11	0	0.00	2	13.25	13.25	-2	3,338	-0.06%
2019/01/10	0	0.00	1	13.35	13.35	-1	3,587	-0.03%
2019/01/09	0	0.00	19	13.33	13.35	-19	3,747	-0.51%
2019/01/03	5	13.17	0	0.00	13.20	5	4,174	0.12%
2019/01/02	4	13.23	0	0.00	13.15	4	4,182	0.10%
2018/12/28	0	0.00	2	13.30	13.30	-2	4,192	-0.05%
2018/12/26	2	13.25	0	0.00	13.05	2	4,242	0.05%
2018/12/25	1	13.20	0	0.00	13.20	1	4,282	0.02%
2018/12/24	0	0.00	1	13.35	13.40	-1	4,265	-0.02%
2018/12/21	2	13.10	0	0.00	13.25	2	4,261	0.05%
2018/12/20	7	13.30	0	0.00	13.30	7	4,247	0.16%
2018/12/19	0	0.00	2	13.63	13.55	-2	4,263	-0.05%
2018/12/18	26	13.82	1	13.80	13.60	25	4,242	0.59%
2018/12/17	6	14.53	17	14.57	14.55	-11	4,124	-0.27%
2018/12/13	10	14.10	4	14.15	13.80	6	3,897	0.15%
2018/12/12	1	13.70	0	0.00	13.90	1	3,812	0.03%
2018/12/11	0	0.00	10	13.93	13.70	-10	3,783	-0.26%
2018/12/07	2	13.50	0	0.00	13.45	2	3,748	0.05%
2018/12/06	4	13.35	0	0.00	13.35	4	3,762	0.11%
2018/12/05	4	13.60	1	13.75	13.65	3	3,739	0.08%
2018/12/03	9	13.94	0	0.00	14.00	9	3,758	0.24%
2018/11/30	4	13.85	0	0.00	13.85	4	3,746	0.11%
2018/11/27	3	14.08	2	13.90	13.85	1	3,723	0.03%
2018/11/26	0	0.00	2	13.70	13.60	-2	3,650	-0.05%
2018/11/23	6	13.55	0	0.00	13.60	6	3,663	0.16%
2018/11/22	10	13.75	6	13.93	13.70	4	3,741	0.11%
2018/11/20	6	14.18	1	14.15	14.15	5	3,694	0.14%
2018/11/19	2	14.20	24	13.79	13.95	-22	3,601	-0.61%
2018/11/16	5.4	13.49	0	0.00	13.40	5.4	3,534	0.15%
2018/11/15	15	13.52	0	0.00	13.55	15	3,504	0.43%
2018/11/13	1	13.60	2	13.80	14.00	-1	3,438	-0.03%
2018/11/09	0	0.00	5	13.70	13.95	-5	3,342	-0.15%
2018/11/06	7	13.53	0	0.00	13.45	7	3,478	0.20%
2018/11/02	0	0.00	1	13.95	13.80	-1	3,455	-0.03%
2018/11/01	1	13.90	0	0.00	13.75	1	3,406	0.03%
2018/10/31	0	0.00	2	14.15	13.90	-2	3,343	-0.06%
2018/10/26	0	0.00	1	13.40	12.85	-1	3,192	-0.03%
2018/10/24	4	13.45	9	13.47	13.30	-5	3,157	-0.16%
2018/10/22	1	13.90	11	14.09	13.90	-10	3,110	-0.32%
2018/10/19	15	14.01	0	0.00	14.00	15	3,204	0.47%
2018/10/18	13	14.10	14	13.82	14.40	-1	3,094	-0.03%
2018/10/17	13	13.65	4	13.56	13.65	9	2,852	0.32%
2018/10/16	5	13.22	4	13.35	13.25	1	2,719	0.04%
2018/10/15	0	0.00	5	12.75	12.65	-5	2,523	-0.20%
2018/10/11	5	11.60	5	11.45	11.45	0	2,510	0.00%
2018/10/05	1	12.90	1	13.20	12.75	0	2,516	0.00%
2018/10/04	5	13.35	0	0.00	13.40	5	2,557	0.20%
2018/09/26	0	0.00	5	14.35	14.50	-5	2,614	-0.19%
2018/09/25	8	14.20	13	14.34	14.30	-5	2,576	-0.19%
2018/09/21	8	14.35	0	0.00	14.35	8	2,592	0.31%
2018/09/19	1	14.35	0	0.00	14.35	1	2,641	0.04%
2018/09/17	1	14.45	7	14.40	14.45	-6	2,652	-0.23%
2018/09/14	0	0.00	2	14.35	14.35	-2	2,681	-0.07%
2018/09/13	0	0.00	20	14.40	14.30	-20	2,714	-0.74%
2018/09/12	0	0.00	32	14.41	14.30	-32	2,805	-1.14%
2018/09/10	7.4	14.40	35	14.45	14.35	-27.6	2,891	-0.96%
2018/09/07	0	0.00	35	14.63	14.55	-35	2,902	-1.21%
2018/09/06	20	14.44	47	14.60	14.80	-27	2,902	-0.93%
2018/09/03	12	14.80	15	14.80	14.75	-3	3,004	-0.10%
2018/08/31	0	0.00	25	14.88	15.00	-25	3,040	-0.82%
2018/08/29	0	0.00	10	14.95	15.00	-10	3,186	-0.31%
2018/08/28	9	14.70	0	0.00	14.75	9	3,146	0.29%
2018/08/27	10	14.60	5	14.74	14.70	5	3,267	0.15%
2018/08/23	5	14.65	26	14.95	14.95	-21	3,310	-0.63%
2018/08/22	0	0.00	10	14.46	14.35	-10	3,294	-0.30%
2018/08/17	0	0.00	16	14.44	14.50	-16	3,554	-0.45%
2018/08/16	2	14.38	7	14.35	14.35	-5	3,703	-0.14%
2018/08/15	4	15.05	0.8	14.60	14.60	3.2	3,744	0.09%
2018/08/14	6	14.75	0	0.00	15.15	6	3,688	0.16%
2018/08/13	9	14.70	6	14.63	14.65	3	3,677	0.08%
2018/08/10	3	14.95	0	0.00	15.10	3	3,639	0.08%
2018/08/08	10	14.83	0	0.00	14.75	10	3,747	0.27%
2018/08/07	0	0.00	5	14.85	14.80	-5	3,834	-0.13%
2018/08/06	2	15.15	15	15.10	14.90	-13	3,906	-0.33%
2018/08/02	7	14.79	0	0.00	14.50	7	4,098	0.17%
2018/08/01	0.6	14.85	0	0.00	14.85	0.6	4,099	0.01%
2018/07/30	1	14.80	0	0.00	14.85	1	4,187	0.02%
2018/07/27	2	15.10	0	0.00	15.10	2	4,317	0.05%
2018/07/26	0	0.00	6	15.17	15.25	-6	4,310	-0.14%
2018/07/25	7	14.26	2	14.35	14.85	5	4,212	0.12%
2018/07/24	1	13.60	1	13.50	13.65	0	4,231	0.00%
2018/07/23	10	14.12	0	0.00	13.85	10	4,259	0.23%
2018/07/11	4	13.25	0	0.00	13.30	4	4,307	0.09%
2018/07/10	7	12.79	0	0.00	13.40	7	4,313	0.16%
2018/07/09	10	12.27	5	12.55	12.65	5	4,272	0.12%
2018/07/06	15	12.28	10	12.25	12.20	5	4,352	0.11%
2018/07/05	2	12.30	11	12.44	12.20	-9	4,417	-0.20%
2018/07/04	16	12.87	0	0.00	12.75	16	4,440	0.36%
2018/07/03	8	12.92	0	0.00	13.00	8	4,567	0.18%
2018/07/02	1	12.85	0	0.00	12.90	1	4,943	0.02%
2018/06/27	0	0.00	200	13.03	13.05	-200	5,204	-3.84%	大賣/鉅額交易
2018/06/26	40	13.02	400	13.03	13.00	-360	5,290	-6.80%	大賣/鉅額交易
2018/06/25	3	13.25	0	0.00	13.20	3	5,337	0.06%
2018/06/22	0	0.00	20	13.30	13.25	-20	5,441	-0.37%
2018/06/21	3	13.30	137	13.30	13.30	-134	5,498	-2.44%	大賣/鉅額交易
2018/06/14	0	0.00	10	13.20	13.20	-10	6,797	-0.15%
2018/06/13	0	0.00	10	13.35	13.30	-10	6,851	-0.15%
2018/06/11	4	13.43	1	13.40	13.35	3	6,883	0.04%
2018/06/08	0	0.00	23	13.20	13.15	-23	6,885	-0.33%
2018/06/07	0	0.00	1	13.25	13.30	-1	6,901	-0.01%
2018/06/06	0	0.00	9	13.20	13.15	-9	7,018	-0.13%
2018/06/05	0	0.00	14	13.29	13.20	-14	7,125	-0.20%
2018/06/01	10	13.26	1	13.25	13.35	9	7,274	0.12%
2018/05/31	0	0.00	10	13.35	13.20	-10	7,363	-0.14%
2018/05/30	1	13.30	28	13.20	13.40	-27	7,388	-0.37%
2018/05/29	11	13.38	5	13.35	13.40	6	7,437	0.08%
2018/05/28	7	13.55	2	13.50	13.55	5	7,573	0.07%
2018/05/25	8	13.90	0	0.00	13.90	8	7,506	0.11%
2018/05/24	5	14.02	0	0.00	14.00	5	7,520	0.07%
2018/05/23	6	14.03	5	14.05	14.00	1	7,480	0.01%
2018/05/21	13	14.06	60	14.10	14.05	-47	7,696	-0.61%
2018/05/16	2	14.60	1	14.55	14.15	1	7,549	0.01%
2018/05/15	62	14.69	0	0.00	14.55	62	7,525	0.82%
2018/05/14	1	14.10	2	14.10	14.45	-1	7,541	-0.01%
2018/05/11	15	13.87	3	13.90	13.85	12	7,494	0.16%
2018/05/08	1	14.15	0	0.00	14.10	1	7,543	0.01%
2018/05/07	19	14.34	3	14.55	14.10	16	7,519	0.21%
2018/05/04	3	14.42	1	14.35	14.50	2	7,452	0.03%
2018/05/02	6	14.25	10	14.32	14.15	-4	7,332	-0.05%
2018/04/30	2	13.55	0	0.00	13.70	2	7,121	0.03%
2018/04/26	9	13.64	44	13.95	13.55	-35	7,124	-0.49%
2018/04/24	5	13.85	10	13.90	13.95	-5	7,126	-0.07%
2018/04/23	0	0.00	13	13.52	13.60	-13	7,048	-0.18%
2018/04/20	0	0.00	5	13.55	13.60	-5	7,065	-0.07%
2018/04/19	2	13.58	19	13.55	13.50	-17	7,125	-0.24%
2018/04/18	0	0.00	6	13.20	13.15	-6	7,109	-0.08%
2018/04/17	15	13.38	0	0.00	13.15	15	7,344	0.20%
2018/04/16	1	13.50	0	0.00	13.35	1	7,277	0.01%
2018/04/13	1	13.80	17	13.45	13.45	-16	7,362	-0.22%
2018/04/12	5	13.80	15	14.07	13.70	-10	7,371	-0.14%
2018/04/11	45	13.89	2	13.90	13.90	43	7,300	0.59%
2018/04/10	2	13.65	4	13.70	13.65	-2	7,272	-0.03%
2018/04/09	5	13.10	20	13.10	13.60	-15	7,307	-0.21%
2018/04/03	35	13.55	0	0.00	13.45	35	7,306	0.48%
2018/04/02	15	14.97	1	14.90	14.90	14	7,031	0.20%
2018/03/31	17	15.16	0	0.00	15.10	17	7,022	0.24%
2018/03/30	5	14.80	5	14.80	14.85	0	6,969	0.00%
2018/03/28	10	15.05	5	14.90	14.90	5	6,937	0.07%
2018/03/27	0	0.00	2	15.23	15.10	-2	6,874	-0.03%
2018/03/23	1	14.45	0	0.00	14.65	1	6,863	0.01%
2018/03/22	13	15.22	1	14.80	14.90	12	6,925	0.17%
2018/03/21	17	15.24	11	15.10	15.45	6	6,574	0.09%
2018/03/20	30	14.08	0	0.00	14.05	30	5,967	0.50%
2018/03/15	0	0.00	14	14.70	14.65	-14	5,752	-0.24%
2018/03/14	0	0.00	2	14.70	14.70	-2	5,719	-0.03%
2018/03/13	5	14.35	20	14.60	14.65	-15	5,651	-0.27%
2018/03/09	1	13.95	5	14.00	13.90	-4	5,443	-0.07%
2018/03/06	91	13.80	1	13.80	13.45	90	5,185	1.74%
2018/03/05	39	13.30	0	0.00	13.40	39	5,124	0.76%
2018/03/02	0	0.00	5	13.10	13.40	-5	5,121	-0.10%
2018/03/01	55	13.16	2	12.45	13.35	53	5,066	1.05%
2018/02/26	12	12.32	4	12.55	12.55	8	4,883	0.16%
2018/02/23	5	12.60	23	12.56	12.35	-18	4,815	-0.37%
2018/02/22	32	12.48	2	11.95	12.65	30	4,747	0.63%
2018/02/21	2	11.75	10	11.76	11.85	-8	4,580	-0.17%
2018/02/08	2	11.15	8	11.11	11.20	-6	4,424	-0.14%
2018/02/07	0	0.00	15	11.05	11.10	-15	4,415	-0.34%
2018/02/06	109	10.74	5	10.45	10.85	104	4,401	2.36%	大買/鉅額交易
2018/01/26	3	11.10	0	0.00	11.15	3	5,062	0.06%
2018/01/25	0	0.00	9	11.30	11.20	-9	5,096	-0.18%
2018/01/24	0	0.00	10	11.20	11.25	-10	5,088	-0.20%
2018/01/23	5	11.10	0	0.00	11.10	5	5,073	0.10%
2018/01/22	8	11.05	0	0.00	11.05	8	5,063	0.16%
2018/01/19	165	11.25	0	0.00	11.15	165	5,039	3.27%	大買/鉅額交易
2018/01/18	265	11.25	20	11.30	11.25	245	4,995	4.90%	大買/鉅額交易
2018/01/17	5	11.20	15	11.63	11.65	-10	4,949	-0.20%
2018/01/16	10	11.35	0	0.00	11.30	10	4,880	0.20%
2018/01/15	14	11.47	277	11.60	11.35	-263	4,838	-5.44%	大賣/鉅額交易
2018/01/12	25	11.60	250	11.57	11.65	-225	4,763	-4.72%	大賣/鉅額交易
2018/01/11	3	11.35	32	11.36	11.80	-29	4,659	-0.62%
2018/01/10	6	10.85	277	10.80	10.80	-271	4,385	-6.18%	大賣/鉅額交易
2018/01/09	18	10.78	100	10.65	10.80	-82	4,369	-1.88%
2018/01/04	0	0.00	1	10.85	10.95	-1	4,122	-0.02%
2018/01/02	0	0.00	4	11.05	11.10	-4	3,989	-0.10%