東森 (2614)-元富-緯城券商分點個股進出

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
19.65
漲跌
▼0.15
漲幅
-0.76%
成交量
343張
產業
上市其他類股
480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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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	5	19.70	0	0.00	19.65	5	722	0.69%
2024/04/26	5	19.65	0	0.00	19.50	5	722	0.69%
2024/04/24	0	19.55	0	0.00	19.60	0	732	0.00%
2024/04/22	0	0.00	2	19.45	19.35	-2	751	-0.27%
2024/04/19	0	19.30	0	0.00	19.35	0	749	0.00%
2024/04/16	0	19.35	0	0.00	19.25	0	742	0.00%
2024/04/11	0	19.90	0	0.00	19.85	0	713	0.00%
2024/04/08	1	19.70	0	0.00	19.65	1	721	0.14%
2024/04/03	1	19.85	0	0.00	19.75	1	719	0.14%
2024/04/01	0	0.00	1	20.60	20.40	-1	714	-0.14%
2024/03/27	0	0.00	1	20.05	20.05	-1	683	-0.15%
2024/03/26	0	0.00	1	20.00	20.00	-1	679	-0.15%
2024/03/25	1	20.15	1	20.05	20.00	0	683	0.00%
2024/03/21	1	19.75	0.6	19.80	19.95	0.4	689	0.05%
2024/03/20	0	19.65	0	0.00	19.65	0	689	0.00%
2024/03/19	0	19.95	0	0.00	19.90	0	681	0.00%
2024/03/18	0	19.85	0	0.00	20.00	0	685	0.00%
2024/03/13	1.8	19.99	0	0.00	20.00	1.8	677	0.26%
2024/03/06	0	0.00	1	20.10	20.05	-1	830	-0.12%
2024/03/05	1.1	20.20	0	0.00	20.20	1.1	820	0.13%
2024/03/04	0.1	20.35	0	0.00	20.10	0.1	822	0.01%
2024/02/29	0	20.45	0	0.00	20.25	0	822	0.00%
2024/02/27	1.1	20.29	0	0.00	20.25	1.1	827	0.13%
2024/02/23	0	20.94	0	0.00	20.80	0	942	0.00%
2024/02/22	0.1	21.15	0	0.00	21.05	0.1	942	0.01%
2024/02/20	0	21.30	1	21.30	21.30	-1	942	-0.10%
2024/02/05	0	0.00	1	20.75	20.75	-1	931	-0.11%
2024/02/02	2	20.78	0	0.00	20.70	2	929	0.22%
2024/01/29	0.3	21.10	0	0.00	21.20	0.3	938	0.03%
2024/01/23	0	0.00	1	21.20	21.10	-1	954	-0.10%
2024/01/19	1	20.75	0	0.00	20.75	1	960	0.10%
2024/01/09	0.1	22.40	0	0.00	22.10	0.1	930	0.01%
2023/12/28	0	0.00	0	22.55	22.65	0	930	0.00%
2023/12/20	1	22.30	0	0.00	22.85	1	1,034	0.10%
2023/12/19	1	22.65	0	0.00	22.30	1	1,029	0.10%
2023/12/18	0	0.00	1	23.35	22.75	-1	1,028	-0.10%
2023/12/14	1	22.55	0	0.00	22.45	1	1,031	0.10%
2023/12/12	1	22.80	2	22.65	22.60	-1	1,038	-0.10%
2023/12/07	0	0.00	1	23.25	23.15	-1	1,044	-0.10%
2023/12/06	1	23.10	0	0.00	23.10	1	1,071	0.09%
2023/12/05	3	23.53	1	23.90	23.50	2	1,124	0.18%
2023/12/04	12	24.90	6	24.40	24.20	6	1,480	0.41%
2023/12/01	0	0.00	1	23.70	23.75	-1	1,379	-0.07%
2023/11/29	2	23.28	0	0.00	23.15	2	1,443	0.14%
2023/11/22	3	24.15	13	24.09	24.15	-10	1,476	-0.68%
2023/11/20	0	0.00	0.1	22.40	22.40	-0.1	1,427	-0.01%
2023/11/01	0	0.00	11.9	22.07	22.10	-11.9	1,666	-0.72%
2023/10/20	5	21.05	12	21.03	21.00	-7	1,805	-0.39%
2023/10/17	1	21.90	0	0.00	21.90	1	1,902	0.05%
2023/10/04	0	0.00	1	23.10	23.20	-1	2,046	-0.05%
2023/10/03	1	23.35	0	0.00	23.75	1	2,052	0.05%
2023/10/02	0	0.00	11	22.67	22.70	-11	2,033	-0.54%
2023/09/28	6	22.42	1.4	22.37	22.35	4.6	2,030	0.23%
2023/09/27	1	23.05	1	22.70	22.40	0	2,034	0.00%
2023/09/26	0	0.00	1	22.90	23.10	-1	2,044	-0.05%
2023/09/22	5	22.00	0	0.00	21.90	5	1,999	0.25%
2023/09/21	1	22.05	0	0.00	21.85	1	2,002	0.05%
2023/09/19	0	0.00	0.3	22.80	22.60	-0.3	2,026	-0.02%
2023/09/15	0	0.00	1	22.95	22.80	-1	2,070	-0.05%
2023/09/14	0	0.00	0.9	23.10	23.20	-0.9	2,076	-0.04%
2023/09/13	5	23.00	0	0.00	23.00	5	2,090	0.24%
2023/09/12	5	23.35	0	0.00	23.30	5	2,102	0.24%
2023/09/11	1	24.10	1	23.65	23.45	0	2,103	0.00%
2023/09/08	2	24.50	2	24.35	23.85	0	2,083	0.00%
2023/09/07	25	26.50	5	26.01	25.45	20	2,057	0.97%
2023/09/06	0	0.00	1.4	25.50	25.50	-1.4	1,690	-0.08%
2023/09/05	0	0.00	7.8	23.20	23.20	-7.8	1,687	-0.46%
2023/08/15	2	15.10	0	0.00	15.00	2	1,589	0.13%
2023/08/14	0	0.00	16	15.13	15.00	-16	1,579	-1.01%
2023/08/04	0	0.00	2	16.85	16.85	-2	1,428	-0.14%
2023/08/02	0	17.15	0	0.00	16.85	0	1,425	0.00%
2023/08/01	0.1	17.10	0	0.00	17.10	0.1	1,430	0.01%
2023/07/20	0	0.00	0.6	17.25	17.20	-0.6	1,490	-0.04%
2023/07/18	0	0.00	20	17.05	16.95	-20	1,506	-1.33%
2023/07/17	0	0.00	1	17.15	17.30	-1	1,519	-0.07%
2023/07/14	5	16.75	2	16.78	16.90	3	1,501	0.20%
2023/07/13	4	17.39	5.6	17.31	17.20	-1.6	1,489	-0.11%
2023/07/12	0	0.00	4.5	18.02	17.85	-4.5	1,487	-0.30%
2023/07/07	0	0.00	0	18.31	18.40	0	1,632	0.00%
2023/07/06	1	18.25	1	18.80	18.45	0	1,672	0.00%
2023/07/05	16.2	18.75	0	0.00	18.75	16.2	1,661	0.97%
2023/07/04	32	18.20	0	0.00	18.15	32	1,619	1.98%
2023/06/27	0	0.00	2.1	18.35	18.35	-2.1	1,663	-0.12%
2023/06/21	10	18.50	0	0.00	18.50	10	1,692	0.59%
2023/06/20	0.3	18.30	25	18.30	18.30	-24.7	1,695	-1.46%
2023/06/15	0	0.00	10	18.45	18.45	-10	1,788	-0.56%
2023/06/14	0	0.00	9.4	18.70	18.50	-9.4	1,840	-0.51%
2023/06/09	5	18.60	9	18.52	18.50	-4	2,288	-0.17%
2023/06/08	1	18.35	1	18.35	18.40	0	2,291	0.00%
2023/06/07	0	0.00	20	18.65	18.50	-20	2,315	-0.86%
2023/06/05	0	0.00	5	18.60	18.70	-5	2,313	-0.22%
2023/06/02	1	18.65	0	0.00	18.55	1	2,317	0.04%
2023/06/01	6	18.76	0	0.00	18.80	6	2,300	0.26%
2023/05/31	15.1	19.15	0	0.00	18.90	15.1	2,291	0.66%
2023/05/25	0	0.00	24	19.00	19.05	-24	2,311	-1.04%
2023/05/24	15	19.30	8	19.20	19.20	7	2,322	0.30%
2023/05/23	27	19.35	0	0.00	19.35	27	2,339	1.15%
2023/05/15	1	19.05	0	0.00	19.15	1	2,379	0.04%
2023/05/12	1	19.10	0	0.00	19.05	1	2,456	0.04%
2023/05/08	2	19.70	0	0.00	19.55	2	2,645	0.08%
2023/04/26	1	19.00	0	0.00	18.95	1	3,246	0.03%
2023/04/25	1	19.00	0	0.00	19.15	1	3,297	0.03%
2023/04/21	0	0.00	1	19.60	19.25	-1	3,428	-0.03%
2023/04/19	0	0.00	0.3	19.30	19.25	-0.3	3,456	-0.01%
2023/04/18	5	19.54	1	19.25	19.25	4	3,537	0.11%
2023/04/17	17	20.03	1	19.90	19.80	16	3,775	0.42%
2023/04/14	0	0.00	1	19.45	19.70	-1	3,787	-0.03%
2023/04/12	1.2	19.04	1	19.35	19.25	0.2	3,751	0.01%
2023/04/10	0	0.00	1	18.80	18.70	-1	3,896	-0.03%
2023/04/07	1	18.90	5.9	18.89	18.90	-4.9	4,058	-0.12%
2023/04/06	1	18.90	0	0.00	18.85	1	4,097	0.02%
2023/03/31	0	0.00	0.7	18.75	18.80	-0.7	4,134	-0.02%
2023/03/24	6	19.20	8	19.20	19.20	-2	4,379	-0.05%
2023/03/23	1	19.25	0	0.00	19.45	1	4,539	0.02%
2023/03/22	6	19.46	2	19.30	19.25	4	4,685	0.09%
2023/03/20	0	19.15	0	0.00	19.55	0	4,837	0.00%
2023/03/17	1	19.20	1	19.00	19.30	0	5,112	0.00%
2023/03/16	0	0.00	31.5	18.92	18.70	-31.5	5,679	-0.56%
2023/03/15	10	20.04	15.1	19.96	19.95	-5.1	6,018	-0.08%
2023/03/13	2	22.30	0	0.00	22.40	2	6,070	0.03%
2023/03/10	6	22.78	2	22.60	22.60	4	6,065	0.07%
2023/03/09	0	0.00	0.9	23.05	23.10	-0.9	6,050	-0.01%
2023/03/08	2	23.30	0	0.00	23.25	2	6,071	0.03%
2023/03/06	0	23.05	0.1	23.57	23.45	-0.1	6,075	0.00%
2023/03/03	0	0.00	1	23.30	23.25	-1	6,065	-0.02%
2023/03/01	1	22.85	0	0.00	22.85	1	6,067	0.02%
2023/02/24	0.3	23.20	0	0.00	23.25	0.3	6,063	0.01%
2023/02/23	0	0.00	0.9	23.45	23.45	-0.9	6,062	-0.01%
2023/02/21	0.1	23.60	0	0.00	23.50	0.1	6,063	0.00%
2023/02/15	0	0.00	7	23.25	23.10	-7	6,187	-0.11%
2023/02/13	0	0.00	3	23.15	23.10	-3	6,234	-0.05%
2023/02/10	2	23.28	4	23.43	23.10	-2	6,265	-0.03%
2023/02/09	1	23.90	4	23.84	23.80	-3	6,282	-0.05%
2023/02/08	1	24.20	0	0.00	24.10	1	6,321	0.02%
2023/02/07	2	24.30	3	24.27	24.30	-1	6,453	-0.02%
2023/02/06	3	24.48	0	0.00	24.50	3	6,532	0.05%
2023/02/03	2	24.45	2	24.68	24.80	0	6,858	0.00%
2023/02/02	1	24.45	1	24.90	24.50	0	6,836	0.00%
2023/02/01	6	24.66	16	24.61	24.95	-10	6,796	-0.15%
2023/01/31	0	0.00	1	24.00	23.95	-1	6,600	-0.02%
2023/01/30	3	23.70	0	0.00	23.70	3	6,563	0.05%
2023/01/17	4	23.79	2	24.05	23.65	2	6,542	0.03%
2023/01/16	2	23.68	0	0.00	23.60	2	6,438	0.03%
2023/01/13	1	23.45	1	23.85	23.80	0	6,418	0.00%
2023/01/12	3	23.63	0	0.00	23.50	3	6,403	0.05%
2023/01/11	6	24.04	10	23.90	23.95	-4	6,362	-0.06%
2023/01/10	3	23.47	2	23.58	23.45	1	6,266	0.02%
2023/01/09	1	23.70	4	23.59	23.45	-3	6,274	-0.05%
2023/01/06	2	23.70	7	23.74	23.65	-5	6,259	-0.08%
2023/01/05	4	24.36	2	24.08	23.85	2	6,195	0.03%
2023/01/04	2	23.38	1	23.10	23.45	1	5,933	0.02%
2023/01/03	1	22.90	0	0.00	22.85	1	5,890	0.02%
2022/12/30	2	23.43	0	0.00	23.35	2	5,865	0.03%
2022/12/29	5	23.69	1	23.70	23.60	4	5,821	0.07%
2022/12/28	6	24.09	2	24.05	23.85	4	5,774	0.07%
2022/12/27	6	23.93	1.5	23.92	24.10	4.5	5,580	0.08%
2022/12/26	9	23.47	9	23.27	23.30	0	5,412	0.00%
2022/12/23	0	0.00	10	23.36	23.30	-10	5,395	-0.19%
2022/12/21	0	0.00	3	22.97	22.75	-3	5,389	-0.06%
2022/12/20	2	22.88	0	0.00	22.30	2	5,371	0.04%
2022/12/19	4	23.59	5	23.52	23.15	-1	5,344	-0.02%
2022/12/16	2	23.28	7	23.11	23.15	-5	5,275	-0.09%
2022/12/15	14	23.95	12	23.62	23.70	2	5,206	0.04%
2022/12/14	6	23.43	6	23.46	23.25	0	5,043	0.00%
2022/12/13	4.2	22.97	1	22.80	22.75	3.2	4,876	0.07%
2022/12/12	12	22.76	11	22.79	22.60	1	4,806	0.02%
2022/12/09	2	24.20	3.9	23.97	23.60	-1.9	4,684	-0.04%
2022/12/08	34.3	23.69	24	24.02	23.80	10.3	4,381	0.24%
2022/12/07	15.1	22.88	3	22.92	22.75	12.1	3,758	0.32%
2022/12/06	10	22.60	11	23.42	23.75	-1	3,216	-0.03%
2022/12/05	0	0.00	1	21.70	21.60	-1	2,923	-0.03%
2022/12/02	3	21.30	2	21.35	21.30	1	2,894	0.03%
2022/11/24	0	0.00	1	20.40	20.40	-1	2,902	-0.03%
2022/11/23	1	20.45	0	0.00	20.50	1	2,897	0.03%
2022/11/22	0	0.00	5	20.10	20.10	-5	2,914	-0.17%
2022/11/14	0	0.00	1	21.50	21.55	-1	2,917	-0.03%
2022/11/11	0	0.00	1	21.55	21.05	-1	2,896	-0.03%
2022/11/10	1	21.13	1	21.55	21.05	0	2,848	0.00%
2022/11/08	2	21.83	1	21.90	21.65	1	2,839	0.04%
2022/11/07	5	22.00	5	21.85	21.80	0	2,837	0.00%
2022/11/04	1	21.90	1	21.65	21.75	0	2,814	0.00%
2022/11/03	3	22.13	3	22.07	21.90	0	2,758	0.00%
2022/11/02	0	0.00	6	21.60	21.35	-6	2,563	-0.23%
2022/11/01	30.2	21.74	10	21.82	21.55	20.2	2,485	0.81%
2022/10/31	2	20.70	3.4	20.58	20.80	-1.4	2,162	-0.06%
2022/10/28	5	19.85	5	19.20	18.95	0	2,145	0.00%
2022/10/27	3	19.40	3	19.40	19.65	0	2,117	0.00%
2022/10/24	0	0.00	32	19.31	19.05	-32	2,840	-1.13%
2022/10/21	3.1	18.73	0	0.00	18.60	3.1	2,840	0.11%
2022/10/20	30	19.05	3	19.15	19.05	27	2,845	0.95%
2022/10/19	1.2	20.07	0	0.00	19.95	1.2	2,822	0.04%
2022/10/18	0	0.00	1	19.95	20.05	-1	2,842	-0.04%
2022/10/17	2	18.95	2	19.30	19.30	0	2,901	0.00%
2022/10/14	0	0.00	1	19.80	19.60	-1	2,905	-0.03%
2022/10/13	0	0.00	2	19.28	19.00	-2	2,904	-0.07%
2022/10/12	0	0.00	0.6	20.10	20.15	-0.6	2,904	-0.02%
2022/10/07	0	0.00	1.9	20.56	20.55	-1.9	2,934	-0.06%
2022/10/06	0	0.00	3.2	20.50	20.45	-3.2	2,960	-0.11%
2022/10/05	0	0.00	0.4	20.55	20.40	-0.4	2,993	-0.01%
2022/10/04	3	20.30	1	20.60	20.45	2	3,039	0.07%
2022/10/03	0	0.00	4	20.01	20.15	-4	3,075	-0.13%
2022/09/30	4	19.55	0	0.00	19.85	4	3,085	0.13%
2022/09/29	0	0.00	5	20.00	19.90	-5	3,062	-0.16%
2022/09/28	1.5	19.08	1	19.60	19.00	0.5	3,039	0.02%
2022/09/27	1	19.95	0	0.00	20.35	1	3,014	0.03%
2022/09/26	0.6	19.99	0	0.00	19.80	0.6	3,022	0.02%
2022/09/22	3.4	20.95	0	0.00	21.15	3.4	3,043	0.11%
2022/09/21	2	21.40	2	21.35	21.40	0	3,095	0.00%
2022/09/19	0	21.59	0	0.00	21.40	0	3,148	0.00%
2022/09/16	1	22.10	1	22.00	22.00	0	3,140	0.00%
2022/09/07	1.1	21.86	3	22.00	21.95	-1.9	3,274	-0.06%
2022/09/06	0.2	22.30	0	0.00	22.20	0.2	3,302	0.01%
2022/09/05	0.2	23.10	0	0.00	22.90	0.2	3,282	0.01%
2022/09/02	0.1	23.50	0	0.00	23.45	0.1	3,299	0.00%
2022/09/01	1	24.00	0	0.00	23.80	1	3,304	0.03%
2022/08/31	2	24.33	0	0.00	24.45	2	3,303	0.06%
2022/08/26	2	25.15	2	25.15	25.05	0	3,302	0.00%
2022/08/25	2.3	25.05	0	0.00	25.00	2.3	3,307	0.07%
2022/08/24	6.1	25.82	5.8	25.32	25.00	0.3	3,323	0.01%
2022/08/23	0.1	25.95	1	26.20	25.80	-0.9	3,304	-0.03%
2022/08/22	7.3	27.24	3	27.30	26.60	4.3	3,317	0.13%
2022/08/09	0	24.20	1	24.30	24.30	-1	3,285	-0.03%
2022/08/05	0	0.00	9	24.27	24.15	-9	3,325	-0.27%
2022/08/04	3	23.77	8	23.85	23.75	-5	3,394	-0.15%
2022/08/02	1.3	25.08	0	0.00	24.75	1.3	3,406	0.04%
2022/08/01	0.2	25.90	0	0.00	26.00	0.2	3,443	0.01%
2022/07/26	1	27.20	2	26.95	26.60	-1	3,437	-0.03%
2022/07/25	0	0.00	60	26.51	26.55	-60	3,401	-1.76%
2022/07/22	62	27.49	2	27.35	27.30	60	3,404	1.76%
2022/07/21	11	27.05	20	26.99	27.65	-9	3,396	-0.26%
2022/07/20	10	25.79	1	25.90	25.90	9	3,027	0.30%
2022/07/15	0	0.00	4	22.83	22.90	-4	3,815	-0.10%
2022/07/14	0	0.00	2	22.65	23.00	-2	3,856	-0.05%
2022/07/13	5	22.82	9	22.96	23.00	-4	3,881	-0.10%
2022/07/12	0.1	21.97	1	21.40	21.35	-0.9	3,865	-0.02%
2022/07/11	2	22.85	0	0.00	22.70	2	3,890	0.05%
2022/07/08	0	0.00	1	22.60	22.40	-1	3,907	-0.03%
2022/07/07	3	21.60	0	0.00	22.20	3	3,964	0.08%
2022/07/06	4	21.78	7	21.77	21.65	-3	3,974	-0.08%
2022/07/05	3	21.65	2	21.65	22.00	1	3,983	0.03%
2022/07/04	2	21.15	0	0.00	21.15	2	3,968	0.05%
2022/07/01	0	20.80	12	21.20	20.80	-12	3,993	-0.30%
2022/06/30	1.2	22.05	3.2	21.86	21.75	-2.1	3,988	-0.05%
2022/06/29	0	0.00	1	23.15	22.95	-1	3,988	-0.03%
2022/06/27	2	24.00	1	23.90	24.10	1	4,018	0.02%
2022/06/24	1	23.45	0	0.00	23.45	1	4,055	0.02%
2022/06/22	0	0.00	10	23.40	23.25	-10	4,251	-0.24%
2022/06/21	1	23.95	1	24.30	24.30	0	4,275	0.00%
2022/06/20	2	24.75	0	0.00	22.85	2	4,255	0.05%
2022/06/16	4	26.80	0	0.00	25.50	4	4,218	0.09%
2022/06/15	2.2	26.97	0	0.00	26.50	2.2	4,243	0.05%
2022/06/14	1	26.75	0	0.00	26.55	1	4,292	0.02%
2022/06/08	0	0.00	6	27.97	27.95	-6	4,403	-0.14%
2022/06/07	1	27.55	3	27.65	27.80	-2	4,452	-0.04%
2022/06/06	8	27.55	0	0.00	27.15	8	4,502	0.18%
2022/06/02	1	26.80	0	0.00	26.90	1	4,617	0.02%
2022/06/01	1	27.44	2	27.15	27.20	-1	4,728	-0.02%
2022/05/31	0	26.95	0	0.00	27.00	0	4,768	0.00%
2022/05/30	2.1	26.80	1	26.80	26.80	1.1	4,798	0.02%
2022/05/27	0	0.00	2	26.25	26.20	-2	4,815	-0.04%
2022/05/23	1	26.10	1	26.20	26.05	0	5,151	0.00%
2022/05/20	5	25.55	2	25.55	25.50	3	5,237	0.06%
2022/05/18	0	0.00	1	26.30	26.20	-1	5,378	-0.02%
2022/05/17	0	25.55	0	0.00	25.50	0	5,486	0.00%
2022/05/16	0.2	25.40	0	0.00	25.50	0.2	5,632	0.00%
2022/05/13	2.1	24.86	5	24.88	25.10	-2.9	5,728	-0.05%
2022/05/12	0	0.00	6	24.82	24.40	-6	5,831	-0.10%
2022/05/10	1	26.20	7	25.59	26.20	-6	5,910	-0.10%
2022/05/09	5	26.30	2	27.28	26.00	3	6,015	0.05%
2022/05/06	0	0.00	5	27.90	27.95	-5	6,064	-0.08%
2022/05/05	3	28.65	0	0.00	28.60	3	6,207	0.05%
2022/05/04	2	28.75	0	0.00	28.60	2	6,439	0.03%
2022/05/03	7.1	28.85	0	0.00	28.60	7.1	6,696	0.11%
2022/04/29	7	29.31	3	29.60	29.05	4	7,028	0.06%
2022/04/28	6	28.98	3	29.30	29.20	3	7,420	0.04%
2022/04/27	2	28.95	0	0.00	29.05	2	7,741	0.03%
2022/04/26	5	30.92	4	30.65	30.05	1	7,970	0.01%
2022/04/25	11	32.20	15	31.58	30.45	-4	8,332	-0.05%
2022/04/22	12	32.08	5	32.64	33.25	7	8,551	0.08%
2022/04/21	1	30.30	1	30.05	30.30	0	9,070	0.00%
2022/04/20	0	0.00	1.9	28.86	29.30	-1.9	10,300	-0.02%
2022/04/19	3	28.80	4	28.85	28.50	-1	12,065	-0.01%
2022/04/18	4	28.93	0	0.00	28.60	4	14,962	0.03%
2022/04/15	0.1	29.50	0	0.00	29.40	0.1	16,891	0.00%
2022/04/13	4	30.39	71	30.14	30.50	-67	18,366	-0.36%
2022/04/12	20	30.30	3	30.35	30.30	17	18,807	0.09%
2022/04/11	53.1	30.73	3	30.75	30.70	50.1	20,999	0.24%
2022/04/07	2	31.55	2	31.10	30.80	0	21,324	0.00%
2022/04/06	0	31.05	0	0.00	31.05	0	21,496	0.00%
2022/04/01	2	31.40	0	0.00	31.20	2	21,531	0.01%
2022/03/31	1	31.50	0	0.00	31.20	1	21,535	0.00%
2022/03/30	4.1	31.61	0	0.00	31.45	4.1	21,657	0.02%
2022/03/29	5	31.75	1	31.45	31.35	4	21,671	0.02%
2022/03/28	6	32.23	3	32.13	31.75	3	21,662	0.01%
2022/03/25	2	31.50	0	0.00	31.25	2	21,540	0.01%
2022/03/24	1	32.10	2	31.60	31.90	-1	21,582	0.00%
2022/03/23	4	32.40	3	32.28	32.10	1	21,595	0.00%
2022/03/21	14	32.00	2	32.00	31.80	12	21,608	0.06%
2022/03/18	0	0.00	1	31.55	31.70	-1	21,657	0.00%
2022/03/17	1.1	31.14	1	31.00	31.10	0.1	21,664	0.00%
2022/03/15	2.1	31.02	37	30.89	30.55	-34.9	21,879	-0.16%
2022/03/14	1	31.60	1	31.65	31.75	0	21,882	0.00%
2022/03/11	1.1	31.64	2	31.75	31.60	-0.9	21,922	0.00%
2022/03/10	40	32.13	3	31.75	32.10	37	21,950	0.17%
2022/03/09	10	30.75	15	30.95	31.15	-5	21,904	-0.02%
2022/03/08	31	30.65	30	30.48	30.20	1	21,902	0.00%
2022/03/07	1	31.35	20	32.18	31.45	-19	21,816	-0.09%
2022/03/04	20	32.75	3	32.95	32.80	17	21,838	0.08%
2022/03/03	0	33.30	0	0.00	33.30	0	22,078	0.00%
2022/03/02	1.1	33.01	0	0.00	33.30	1.1	22,143	0.01%
2022/03/01	0	33.45	0	0.00	33.50	0	22,186	0.00%
2022/02/25	1	32.40	1	33.00	32.60	0	22,180	0.00%
2022/02/24	4.3	32.87	3	32.43	32.40	1.3	22,154	0.01%
2022/02/23	56	33.65	57	33.87	33.95	-1	22,106	0.00%
2022/02/22	4	34.04	7	33.33	33.35	-3	22,202	-0.01%
2022/02/21	1.1	34.54	0	0.00	34.45	1.1	22,198	0.00%
2022/02/18	3	33.93	1	34.80	34.90	2	22,257	0.01%
2022/02/17	4	34.84	8	34.51	34.30	-4	22,317	-0.02%
2022/02/16	2	34.75	28	34.76	34.65	-26	22,315	-0.12%
2022/02/15	45.1	33.90	21	34.11	33.90	24.1	22,348	0.11%
2022/02/14	3	33.72	1	33.45	33.30	2	22,570	0.01%
2022/02/11	5	34.91	3	35.12	34.60	2	22,831	0.01%
2022/02/10	0	0.00	3	35.15	34.95	-3	23,054	-0.01%
2022/02/09	8	35.06	16	35.48	35.60	-8	23,327	-0.03%
2022/02/08	3	34.55	3	34.68	34.85	0	24,113	0.00%
2022/02/07	1	33.42	2	33.58	34.05	-1	25,027	0.00%
2022/01/26	13	33.60	4	33.70	33.45	9	26,409	0.03%
2022/01/25	8	35.07	3	34.88	34.00	5	26,933	0.02%
2022/01/24	3	36.45	6	36.48	36.20	-3	26,939	-0.01%
2022/01/21	10	36.93	23	35.94	36.15	-13	26,917	-0.05%
2022/01/20	359	36.09	4	35.79	36.10	355	26,579	1.34%	大買/鉅額交易
2022/01/19	6	37.43	12	37.59	36.85	-6	26,321	-0.02%
2022/01/18	10	38.47	8	38.05	37.75	2	26,220	0.01%
2022/01/17	14.1	39.57	14	39.54	38.05	0.1	26,227	0.00%
2022/01/14	117.1	39.94	106	40.23	39.00	11.1	25,736	0.04%	大買/大賣/
2022/01/13	75	41.50	127	41.54	41.70	-52	24,921	-0.21%	大賣/
2022/01/12	108	40.66	68	40.82	41.75	40	23,659	0.17%	大買/
2022/01/11	270.1	41.16	286.2	41.24	39.50	-16.2	21,933	-0.07%	大買/大賣/
2022/01/10	95	40.16	107.3	40.28	41.35	-12.3	19,103	-0.06%	大賣/
2022/01/07	103	37.75	229	37.57	37.60	-126	17,227	-0.73%	大買/大賣/鉅額交易
2022/01/06	48.8	37.74	50.6	37.76	36.40	-1.8	16,428	-0.01%
2022/01/05	39.2	37.21	21	37.05	36.80	18.2	15,923	0.11%
2022/01/04	254	37.75	316	37.94	38.10	-62	15,523	-0.40%	大買/大賣/
2022/01/03	10	35.50	61.1	35.98	36.35	-51.1	13,411	-0.38%
2021/12/30	42.1	33.37	36	33.76	33.05	6.1	13,340	0.05%
2021/12/29	1	33.55	4	33.76	33.90	-3	13,430	-0.02%
2021/12/28	10	32.90	4	32.75	32.75	6	13,471	0.04%
2021/12/27	8	32.59	2	32.55	32.50	6	13,611	0.04%
2021/12/23	2	32.85	1	32.95	32.80	1	13,781	0.01%
2021/12/22	1	32.50	16	32.88	32.55	-15	13,915	-0.11%
2021/12/21	51	32.36	15	32.55	32.55	36	14,016	0.26%
2021/12/20	0	0.00	3	32.72	32.95	-3	14,101	-0.02%
2021/12/17	12	32.42	0	0.00	31.95	12	14,123	0.08%
2021/12/16	2	31.77	0	0.00	31.80	2	14,227	0.01%
2021/12/15	30.1	31.25	1	31.65	31.70	29.1	14,437	0.20%
2021/12/14	2.1	32.09	2	31.75	31.60	0.1	14,834	0.00%
2021/12/13	1.5	32.72	2	33.03	32.65	-0.5	14,934	0.00%
2021/12/10	9	33.22	6	33.03	33.00	3	15,260	0.02%
2021/12/09	8	33.49	8	33.69	33.10	0	16,279	0.00%
2021/12/08	4	33.08	55	33.32	32.65	-51	16,201	-0.31%
2021/12/07	1	33.00	0	0.00	32.95	1	16,271	0.01%
2021/12/06	1	32.50	0	0.00	32.30	1	16,354	0.01%
2021/12/03	56	32.60	56	32.46	32.60	0	16,454	0.00%
2021/12/02	60	32.69	0	0.00	32.40	60	16,776	0.36%
2021/12/01	5	33.35	6	33.08	33.05	-1	17,888	-0.01%
2021/11/30	3.1	33.21	19	33.20	33.15	-15.9	18,320	-0.09%
2021/11/29	23	33.73	24	33.99	33.45	-1	18,520	-0.01%
2021/11/26	1	32.00	1	32.60	32.10	0	18,889	0.00%
2021/11/25	2	33.50	4	33.66	33.25	-2	19,243	-0.01%
2021/11/24	2	33.10	2	33.40	33.45	0	19,749	0.00%
2021/11/22	7	32.94	9	33.18	33.45	-2	21,578	-0.01%
2021/11/19	21.3	33.80	31	33.38	32.90	-9.8	22,224	-0.04%
2021/11/18	67	33.74	1	34.10	33.70	66	22,495	0.29%
2021/11/17	4.1	33.85	13.7	33.85	33.75	-9.6	22,671	-0.04%
2021/11/16	0	34.95	10	34.40	34.20	-10	23,522	-0.04%
2021/11/15	0.1	34.00	39	34.32	34.00	-38.9	23,746	-0.16%
2021/11/12	4	34.81	1	34.20	34.20	3	24,047	0.01%
2021/11/11	14	35.32	9	35.77	34.85	5	25,717	0.02%
2021/11/10	32	35.88	39	35.79	35.65	-7	26,369	-0.03%
2021/11/09	64	34.85	58	35.33	35.05	6	26,734	0.02%
2021/11/08	17.4	35.20	17	35.09	34.40	0.4	27,686	0.00%
2021/11/05	31	36.72	15	36.61	35.65	16	28,732	0.06%
2021/11/04	38.1	37.72	38	37.67	37.20	0.1	28,543	0.00%
2021/11/03	74.2	38.23	170	38.11	38.95	-95.7	28,244	-0.34%	大賣/
2021/11/02	20.2	34.84	47	34.34	35.45	-26.8	27,566	-0.10%
2021/11/01	35.2	32.04	62	31.99	32.25	-26.7	27,002	-0.10%
2021/10/29	16	31.39	19	31.86	31.75	-3	26,857	-0.01%
2021/10/28	2.2	30.39	4	30.18	30.05	-1.8	26,646	-0.01%
2021/10/27	0	0.00	5	30.10	30.10	-5	26,712	-0.02%
2021/10/26	7	31.03	34	31.01	30.35	-27	26,767	-0.10%
2021/10/25	76	32.60	34	32.76	31.60	42	26,884	0.16%
2021/10/22	1.1	30.44	0.5	30.35	30.30	0.6	27,150	0.00%
2021/10/21	0	0.00	35	31.70	31.00	-35	27,141	-0.13%
2021/10/20	2	31.20	3	31.18	31.25	-1	26,986	0.00%
2021/10/18	0	30.30	1.6	30.46	30.55	-1.6	30,211	-0.01%
2021/10/15	2.1	30.71	50	30.60	30.45	-47.9	31,144	-0.15%
2021/10/14	6	30.41	10	30.46	30.90	-4	32,896	-0.01%
2021/10/13	45	29.73	4	29.96	30.10	41	34,822	0.12%
2021/10/12	4	30.03	4	30.12	29.95	0	36,209	0.00%
2021/10/08	6	31.73	31.8	32.12	31.20	-25.8	37,209	-0.07%
2021/10/07	5	31.20	9	32.16	32.25	-4	37,286	-0.01%
2021/10/06	6	31.53	36	32.54	30.85	-30	37,253	-0.08%
2021/10/05	15.1	30.67	7	31.58	32.20	8.1	37,234	0.02%
2021/10/04	3	30.47	8	30.64	30.50	-5	37,099	-0.01%
2021/10/01	5.1	31.66	6	31.48	31.55	-0.9	37,100	0.00%
2021/09/30	0.2	32.80	6	32.48	33.00	-5.8	37,121	-0.02%
2021/09/29	60	32.17	4.6	32.86	32.00	55.4	37,187	0.15%
2021/09/28	6	33.25	0.2	33.60	33.20	5.8	37,300	0.02%
2021/09/27	4	34.36	0	0.00	34.25	4	37,331	0.01%
2021/09/24	3	35.38	6	35.57	35.30	-3	37,594	-0.01%
2021/09/23	2	35.90	56.7	35.84	35.05	-54.7	37,928	-0.14%
2021/09/22	30.3	36.48	7	36.23	35.00	23.3	38,245	0.06%
2021/09/17	14	38.82	13.1	39.04	37.90	0.9	38,853	0.00%
2021/09/16	16.1	38.08	0	0.00	37.75	16.1	40,224	0.04%
2021/09/15	15.7	38.33	10.8	38.79	39.10	4.9	41,259	0.01%
2021/09/14	19.6	39.30	28.9	39.12	39.00	-9.4	42,989	-0.02%
2021/09/13	2.6	38.12	5	38.20	38.25	-2.3	45,841	-0.01%
2021/09/01	0	0.00	22	33.70	33.55	-22	46,673	-0.05%
2021/08/31	10.1	34.19	23	33.80	34.00	-13	48,248	-0.03%
2021/08/30	5.1	35.56	12	34.88	34.60	-6.9	48,920	-0.01%
2021/08/27	6.6	35.94	7	35.87	35.35	-0.4	48,839	0.00%
2021/08/26	83.1	37.16	80	39.64	35.70	3.1	48,728	0.01%
2021/08/25	22	35.65	11.1	35.72	36.75	10.9	48,063	0.02%
2021/08/24	5.1	34.54	0	0.00	33.45	5.1	47,627	0.01%
2021/08/23	20	34.87	22	34.89	34.70	-2	47,357	0.00%
2021/08/20	86	33.91	84	33.69	33.30	2	46,789	0.00%
2021/08/19	85	34.87	84	35.26	33.80	1	46,582	0.00%
2021/08/18	227	35.19	134.1	34.76	35.50	93	46,071	0.20%	大買/大賣/
2021/08/17	121	35.70	130	35.62	36.35	-9	45,109	-0.02%	大買/大賣/
2021/08/16	122.2	36.84	110	38.15	36.35	12.2	44,681	0.03%	大買/大賣/
2021/08/13	33	40.72	35	40.53	40.35	-2	44,324	0.00%
2021/08/12	1	39.95	1.1	40.05	39.85	-0.1	44,104	0.00%
2021/08/11	54	40.66	10	40.64	39.55	44	44,273	0.10%
2021/08/10	4.1	39.30	5	39.33	39.20	-0.9	43,892	0.00%
2021/08/09	8.1	39.62	5	39.62	40.00	3.1	44,640	0.01%
2021/08/06	49	41.32	41.1	41.89	39.60	7.9	44,665	0.02%
2021/08/05	11.3	39.50	118	39.23	38.85	-106.7	43,001	-0.25%	大賣/鉅額交易
2021/08/04	17.1	40.85	21	40.58	40.80	-4	42,131	-0.01%
2021/08/03	25	41.99	19	41.83	41.45	6	41,446	0.01%
2021/08/02	95	45.55	75	42.50	41.70	20	40,208	0.05%
2021/07/30	19	43.61	13	45.42	46.30	6	38,809	0.02%
2021/07/29	16.6	42.48	1.8	42.27	42.10	14.8	38,098	0.04%
2021/07/28	23	49.67	17	47.03	46.75	6	37,348	0.02%
2021/07/27	1	52.40	0	0.00	51.90	1	36,581	0.00%
2021/07/26	3	56.03	2	55.80	55.60	1	36,423	0.00%
2021/07/23	0	0.00	11	55.00	55.40	-11	36,330	-0.03%
2021/07/22	0	0.00	3	54.53	54.60	-3	36,343	-0.01%
2021/07/21	1	50.90	12	52.35	52.10	-11	36,204	-0.03%
2021/07/20	7	51.83	1	52.70	52.50	6	36,069	0.02%
2021/07/19	7	50.38	28.2	48.13	55.60	-21.2	35,776	-0.06%
2021/07/16	0	0.00	3	50.60	50.60	-3	35,168	-0.01%
2021/07/14	2	63.60	0	0.00	62.40	2	35,459	0.01%
2021/07/13	110.1	69.30	100.1	69.31	69.30	10	35,420	0.03%	大買/
2021/07/12	18	63.04	20.1	63.42	64.90	-2.1	32,331	-0.01%
2021/07/09	80	58.12	51.1	58.00	59.00	28.9	31,420	0.09%
2021/07/08	71.1	55.43	31.1	54.49	54.60	40	29,681	0.13%
2021/07/07	10.6	53.06	29.1	52.41	53.70	-18.5	27,785	-0.07%
2021/07/06	36	48.69	28	48.35	48.90	8	26,503	0.03%
2021/07/05	6	44.23	15	44.25	45.00	-9	25,605	-0.04%
2021/07/02	7	47.14	10	46.03	46.75	-3	25,442	-0.01%
2021/07/01	0	0.00	15	46.50	45.70	-15	25,329	-0.06%
2021/06/30	8	42.33	0	0.00	43.00	8	25,167	0.03%
2021/06/29	31	41.92	20	42.50	40.00	11	25,042	0.04%
2021/06/28	21.2	41.95	2	40.98	41.95	19.2	24,837	0.08%
2021/06/25	1	38.20	16	38.38	38.25	-15	24,650	-0.06%
2021/06/24	6	32.50	5	35.44	35.85	1	24,456	0.00%
2021/06/23	4	34.45	16	34.00	34.00	-12	24,267	-0.05%
2021/06/22	28	37.12	71	35.24	37.75	-43	24,098	-0.18%
2021/06/21	53	33.17	20	34.39	34.55	33	23,693	0.14%
2021/06/18	77	30.23	55.1	30.28	31.45	21.9	23,252	0.09%
2021/06/17	44.1	28.70	126.1	27.58	28.60	-81.9	22,777	-0.36%	大賣/
2021/06/16	155	27.73	63.1	28.00	28.50	91.9	21,933	0.42%	大買/
2021/06/15	31	25.33	20	25.59	25.95	11	20,148	0.05%
2021/06/11	229	23.95	203.1	24.11	23.60	26	19,019	0.14%	大買/大賣/
2021/06/10	59	23.39	55.1	23.49	23.35	3.9	16,917	0.02%
2021/06/09	3	20.62	22.2	21.78	22.15	-19.2	12,985	-0.15%
2021/06/08	25	19.77	21.1	20.22	20.15	4	11,996	0.03%
2021/06/07	3	18.77	11.3	18.27	19.15	-8.3	10,330	-0.08%
2021/06/04	2	17.70	0	0.00	17.45	2	9,515	0.02%
2021/06/03	3	17.85	3	18.07	17.85	0	9,430	0.00%
2021/06/02	9	17.82	15	17.83	18.05	-6	9,178	-0.07%
2021/06/01	1	17.20	0	0.00	17.20	1	8,649	0.01%
2021/05/31	2.2	17.45	1	17.35	17.35	1.2	8,591	0.01%
2021/05/28	1.1	17.60	6	17.41	17.40	-4.9	8,528	-0.06%
2021/05/27	6	17.92	2	17.50	17.60	4	8,428	0.05%
2021/05/26	2	17.20	1	17.20	17.15	1	8,196	0.01%
2021/05/25	4.1	17.34	2	17.40	17.40	2.1	8,126	0.03%
2021/05/24	29	18.03	21.1	17.71	17.55	8	7,969	0.10%
2021/05/21	6.2	17.57	1	17.75	17.40	5.2	7,593	0.07%
2021/05/20	2	17.65	1	17.30	17.10	1	7,224	0.01%
2021/05/19	15	17.13	39	17.28	17.20	-24	7,018	-0.34%
2021/05/18	28	17.45	24	17.54	17.60	4	6,581	0.06%
2021/05/17	31.1	17.98	12.3	18.05	18.40	18.8	5,996	0.31%
2021/05/14	17	16.46	0	0.00	16.75	17	4,869	0.35%
2021/05/13	1	15.95	1	15.30	16.10	0	4,406	0.00%
2021/05/10	0.4	16.38	0	0.00	16.50	0.4	4,015	0.01%
2021/05/07	0.4	16.45	3	16.35	16.40	-2.6	3,999	-0.07%
2021/05/06	2.2	16.51	0	0.00	16.35	2.2	3,980	0.06%
2021/05/05	0	0.00	1.6	16.53	16.45	-1.6	3,947	-0.04%
2021/05/04	1	17.00	0.1	16.90	16.45	0.9	3,955	0.02%
2021/05/03	1	17.10	0	0.00	17.05	1	3,894	0.03%
2021/04/28	0.1	17.60	1	17.65	17.65	-0.9	3,837	-0.02%
2021/04/27	0	0.00	4	17.33	17.30	-4	3,743	-0.11%
2021/04/26	0.4	17.37	1	17.35	17.30	-0.6	3,740	-0.02%
2021/04/22	3	17.73	2	17.73	17.45	1	3,717	0.03%
2021/04/21	6	17.81	2	17.90	17.90	4	3,632	0.11%
2021/04/20	13.5	18.06	13	18.12	18.00	0.5	3,559	0.01%
2021/04/19	3	17.23	2	17.28	17.40	1	3,244	0.03%
2021/04/16	2	17.23	0	0.00	17.30	2	3,185	0.06%
2021/04/15	0.1	17.84	2	17.68	17.90	-1.9	3,041	-0.06%
2021/04/14	0	17.55	0	0.00	17.55	0	2,922	0.00%
2021/04/13	0	0.00	2	18.30	17.80	-2	2,864	-0.07%
2021/04/12	12	17.70	21	17.81	18.20	-9	2,702	-0.33%
2021/04/09	7	17.39	15	17.47	17.35	-8	2,500	-0.32%
2021/04/08	10	16.95	0	0.00	17.05	10	2,299	0.43%
2021/04/07	1	16.90	0	0.00	16.90	1	2,331	0.04%
2021/04/06	1	16.95	0.3	17.00	16.95	0.8	2,322	0.03%
2021/04/01	2	17.05	0	0.00	17.00	2	2,336	0.09%
2021/03/31	3	17.13	0	0.00	17.05	3	2,368	0.13%
2021/03/30	0	0.00	0	17.10	17.10	0	2,405	0.00%
2021/03/29	0	17.25	0	0.00	17.20	0	2,390	0.00%
2021/03/26	1	17.30	30	17.25	17.25	-29	2,409	-1.20%
2021/03/22	20	17.05	0	0.00	17.15	20	2,465	0.81%
2021/03/19	10	17.10	0	0.00	17.10	10	2,487	0.40%
2021/03/17	10	17.45	10	17.20	17.20	0	2,571	0.00%
2021/03/16	0	0.00	1	17.20	17.15	-1	2,497	-0.04%
2021/03/15	0.6	17.09	5	17.10	17.10	-4.4	2,509	-0.18%
2021/03/11	0	0.00	10	17.05	17.15	-10	2,550	-0.39%
2021/03/10	10	16.90	0	0.00	16.95	10	2,519	0.40%
2021/03/08	0	0.00	10	16.80	16.75	-10	2,550	-0.39%
2021/03/04	0	0.00	20	16.80	16.80	-20	2,605	-0.77%
2021/03/03	0	0.00	2.2	16.70	16.85	-2.2	2,615	-0.08%
2021/03/02	10	17.00	0	0.00	16.75	10	2,625	0.38%
2021/02/26	1	16.80	2	16.90	16.80	-1	2,659	-0.04%
2021/02/24	0	0.00	10	17.00	16.85	-10	2,743	-0.36%
2021/02/18	0	16.50	0	0.00	16.60	0	2,781	0.00%
2021/02/17	0.1	15.80	32	16.50	16.50	-31.9	2,803	-1.14%
2021/02/04	0	0.00	5	16.25	16.30	-5	2,832	-0.18%
2021/01/28	1	16.15	0	0.00	16.10	1	3,783	0.03%
2021/01/22	1	16.15	0	0.00	16.10	1	4,163	0.02%
2021/01/21	0	0.00	10	16.30	16.00	-10	4,192	-0.24%
2021/01/20	2	16.05	0	0.00	15.95	2	4,184	0.05%
2021/01/15	1	16.50	0	0.00	16.55	1	4,188	0.02%
2021/01/07	0	0.00	1	17.10	17.10	-1	4,774	-0.02%
2021/01/05	0	0.00	6	17.31	17.35	-6	4,774	-0.13%
2020/12/31	0	0.00	5	17.40	17.45	-5	4,758	-0.11%
2020/12/30	1	17.60	1	17.45	17.35	0	4,737	0.00%
2020/12/28	2	17.28	1	17.15	17.20	1	4,676	0.02%
2020/12/24	0	0.00	3	17.28	17.45	-3	4,591	-0.07%
2020/12/23	3	16.97	0	0.00	17.20	3	4,550	0.07%
2020/12/18	0	0.00	1	17.20	17.05	-1	4,562	-0.02%
2020/12/17	2	17.00	0	0.00	17.00	2	4,528	0.04%
2020/12/16	0	0.00	2	16.95	16.95	-2	4,564	-0.04%
2020/12/10	1	16.90	0	0.00	16.85	1	4,697	0.02%
2020/12/08	3	17.05	0	0.00	17.15	3	4,740	0.06%
2020/12/01	0	0.00	6	17.00	17.00	-6	4,824	-0.12%
2020/11/30	5	17.15	0	0.00	17.15	5	4,856	0.10%
2020/11/26	1	16.85	0	0.00	16.90	1	4,962	0.02%
2020/11/25	1	16.80	6	16.80	16.80	-5	4,990	-0.10%
2020/11/20	0	0.00	2.1	17.40	17.45	-2.1	5,025	-0.04%
2020/11/19	5	17.30	0	0.00	17.35	5	5,294	0.09%
2020/11/18	2	17.38	0	0.00	17.35	2	5,359	0.04%
2020/11/16	1	17.40	0	0.00	17.35	1	5,409	0.02%
2020/11/13	0	0.00	0.3	17.35	17.45	-0.3	5,442	-0.01%
2020/11/11	2	17.40	0	0.00	17.35	2	5,426	0.04%
2020/11/10	8	17.55	40	18.00	17.70	-32	5,350	-0.60%
2020/11/09	44	17.51	5	17.65	18.20	39	5,196	0.75%
2020/11/06	7	17.64	21	17.65	17.45	-14	4,885	-0.29%
2020/11/05	5	17.61	58	17.53	17.85	-53	4,739	-1.12%
2020/11/04	3	17.17	2	17.10	17.10	1	4,665	0.02%
2020/11/03	20	17.10	0	0.00	17.20	20	4,638	0.43%
2020/11/02	45	17.19	58	17.26	17.20	-13	4,600	-0.28%
2020/10/30	4	16.88	2	16.90	16.70	2	4,303	0.05%
2020/10/29	5	16.60	0	0.00	16.80	5	4,256	0.12%
2020/10/28	5	16.88	4	16.78	16.70	1	4,233	0.02%
2020/10/27	17	16.76	1	16.75	16.75	16	4,214	0.38%
2020/10/23	55	16.98	0	0.00	16.75	55	4,249	1.29%
2020/10/22	0	0.00	3	16.80	16.80	-3	4,258	-0.07%
2020/10/21	0	0.00	2	16.60	16.55	-2	4,196	-0.05%
2020/10/20	2	16.55	0	0.00	16.55	2	4,247	0.05%
2020/10/19	0	0.00	16	16.43	16.35	-16	4,253	-0.38%
2020/10/16	10	16.65	3	16.70	16.45	7	4,255	0.16%
2020/10/15	105	17.03	126.2	16.87	17.10	-21.2	4,084	-0.52%	大買/大賣/
2020/10/14	1.5	16.10	11	16.14	16.05	-9.5	3,773	-0.25%
2020/10/13	0	0.00	1	15.90	15.85	-1	3,839	-0.03%
2020/10/08	1	15.75	1	15.90	15.75	0	4,013	0.00%
2020/09/30	2	15.53	0	0.00	15.55	2	4,456	0.04%
2020/09/25	11	15.56	0	0.00	15.35	11	4,846	0.23%
2020/09/24	1	15.50	0	0.00	15.45	1	5,227	0.02%
2020/09/21	2	16.70	20	16.40	16.40	-18	5,820	-0.31%
2020/09/18	20	16.65	5	16.87	16.65	15	5,810	0.26%
2020/09/17	4	16.55	2	16.50	16.50	2	5,717	0.03%
2020/09/16	0	0.00	1	16.25	16.20	-1	5,684	-0.02%
2020/09/08	0	0.00	32	15.95	16.00	-32	5,855	-0.55%
2020/09/07	3	16.07	0	0.00	15.95	3	5,909	0.05%
2020/09/04	2	16.13	0	0.00	16.10	2	6,053	0.03%
2020/09/03	0	0.00	1	16.90	16.35	-1	6,069	-0.02%
2020/09/02	0	0.00	2	16.60	16.60	-2	6,117	-0.03%
2020/09/01	2	16.60	2	16.35	16.35	0	6,109	0.00%
2020/08/31	2	16.50	1	16.30	16.25	1	6,138	0.02%
2020/08/27	0	0.00	6	16.10	16.00	-6	6,286	-0.10%
2020/08/26	0	0.00	1	16.20	16.20	-1	6,542	-0.02%
2020/08/25	7	16.53	0	0.00	16.65	7	6,454	0.11%
2020/08/24	1	16.05	2	15.93	15.90	-1	6,269	-0.02%
2020/08/20	1	15.45	0	0.00	15.40	1	6,313	0.02%
2020/08/12	1	15.75	0	0.00	15.85	1	6,946	0.01%
2020/08/10	10	16.18	3	16.05	15.95	7	8,061	0.09%
2020/08/06	0	0.00	1	15.60	15.65	-1	9,305	-0.01%
2020/08/05	0	0.00	5	15.65	15.65	-5	9,837	-0.05%
2020/07/31	0	0.00	0	15.50	15.50	0	10,532	0.00%
2020/07/30	0	0.00	6	15.50	15.60	-6	10,706	-0.06%
2020/07/29	1	15.15	1	15.15	15.25	0	10,805	0.00%
2020/07/28	1	14.90	0	0.00	14.70	1	10,861	0.01%
2020/07/27	1	15.25	0	0.00	15.20	1	10,938	0.01%
2020/07/24	8	15.27	0	0.00	15.30	8	10,938	0.07%
2020/07/21	1	15.85	0	0.00	15.75	1	11,209	0.01%
2020/07/17	2	16.00	0	0.00	15.95	2	11,159	0.02%
2020/07/16	6.4	16.33	6	16.52	16.25	0.4	11,111	0.00%
2020/07/15	2	17.30	1	17.30	17.20	1	11,045	0.01%
2020/07/13	8	17.79	2	17.80	17.70	6	10,934	0.05%
2020/07/09	2	17.50	2	17.50	17.40	0	10,975	0.00%
2020/07/08	1	17.65	6	17.65	17.60	-5	11,079	-0.05%
2020/07/07	0	0.00	2	17.80	17.60	-2	11,074	-0.02%
2020/07/06	1	17.95	1.2	17.89	17.95	-0.2	10,953	0.00%
2020/07/03	9	17.74	19	17.59	17.55	-10	10,785	-0.09%
2020/07/02	13	17.26	6	17.45	17.80	7	10,372	0.07%
2020/07/01	0	0.00	3	16.25	16.20	-3	9,737	-0.03%
2020/06/22	0	0.00	1	16.15	16.10	-1	9,603	-0.01%
2020/06/18	0	0.00	13	16.22	16.35	-13	9,566	-0.14%
2020/06/17	2	16.15	0	0.00	16.10	2	9,491	0.02%
2020/06/16	6	16.28	26	16.08	16.10	-20	9,457	-0.21%
2020/06/15	3	15.90	4	15.74	15.65	-1	9,440	-0.01%
2020/06/12	1	15.15	0	0.00	15.55	1	9,420	0.01%
2020/06/11	10	16.45	27	16.09	15.75	-17	9,399	-0.18%
2020/06/10	6	16.12	4	16.05	16.15	2	9,275	0.02%
2020/06/09	18	16.29	14	16.10	16.00	4	9,269	0.04%
2020/06/08	0	0.00	2	15.90	16.05	-2	9,227	-0.02%
2020/06/04	2	15.85	3	15.87	15.90	-1	9,304	-0.01%
2020/06/03	0	0.00	4	15.95	16.00	-4	9,287	-0.04%
2020/06/02	8	16.31	6	16.43	16.30	2	9,129	0.02%
2020/06/01	0	0.00	3	15.85	15.80	-3	8,854	-0.03%
2020/05/29	3	15.80	0	0.00	15.85	3	8,807	0.03%
2020/05/26	2	16.05	2	15.95	15.95	0	8,758	0.00%
2020/05/22	5	15.82	0	0.00	15.55	5	8,610	0.06%
2020/05/21	1	15.50	1	15.50	15.60	0	8,558	0.00%
2020/05/20	5	15.76	2.2	15.93	15.70	2.8	8,524	0.03%
2020/05/19	14	15.90	0	0.00	15.75	14	8,516	0.16%
2020/05/18	43	15.22	23.2	15.40	15.55	19.8	8,593	0.23%
2020/05/15	21	16.47	15	15.89	15.75	6	8,990	0.07%
2020/05/14	8.4	17.84	11	18.20	17.45	-2.6	8,293	-0.03%
2020/05/13	32	18.58	39	18.63	17.90	-7	7,864	-0.09%
2020/05/12	62	16.89	29.3	17.18	17.40	32.7	6,924	0.47%
2020/05/11	2	16.40	30	16.52	16.55	-28	6,382	-0.44%
2020/05/08	3	15.05	1	15.05	15.05	2	6,017	0.03%
2020/05/07	0	0.00	6	15.10	15.10	-6	5,821	-0.10%
2020/05/06	0	0.00	5	14.66	14.60	-5	5,649	-0.09%
2020/05/05	0	0.00	1	13.75	14.00	-1	5,461	-0.02%
2020/05/04	0	0.00	8	13.54	13.45	-8	5,317	-0.15%
2020/04/30	2	13.30	12	13.75	13.25	-10	5,214	-0.19%
2020/04/29	0	0.00	1	13.10	13.10	-1	5,079	-0.02%
2020/04/28	0	0.00	4	13.20	13.05	-4	5,051	-0.08%
2020/04/27	83	13.27	70	13.25	13.30	13	4,986	0.26%
2020/04/24	4	12.76	3	12.57	12.55	1	4,781	0.02%
2020/04/23	2	12.40	2	12.30	12.45	0	4,658	0.00%
2020/04/22	0	0.00	3	12.20	12.25	-3	4,614	-0.07%
2020/04/21	0	0.00	23	12.41	12.00	-23	4,576	-0.50%
2020/04/20	5	12.25	0	0.00	12.35	5	4,499	0.11%
2020/04/17	12	12.20	0	0.00	12.10	12	4,465	0.27%
2020/04/16	11	12.34	1	12.30	12.30	10	4,395	0.23%
2020/04/15	61	12.52	58	12.59	12.45	3	4,350	0.07%
2020/04/13	12	11.85	10	11.92	11.85	2	4,060	0.05%
2020/04/10	1	10.95	13	11.45	11.45	-12	3,850	-0.31%
2020/04/09	0	0.00	2	10.60	10.45	-2	3,790	-0.05%
2020/04/06	0	0.00	3	10.15	10.20	-3	3,740	-0.08%
2020/04/01	5	10.00	0	0.00	10.10	5	3,734	0.13%
2020/03/30	0	0.00	4	10.09	10.10	-4	4,006	-0.10%
2020/03/27	0	0.00	7	10.27	10.15	-7	4,040	-0.17%
2020/03/26	5	10.48	0	0.00	10.40	5	4,200	0.12%
2020/03/25	5	10.35	2	10.33	10.10	3	4,308	0.07%
2020/03/24	2	9.99	3	9.97	9.90	-1	4,301	-0.02%
2020/03/23	2	9.60	0	0.00	9.54	2	4,283	0.05%
2020/03/20	4	9.90	0	0.00	10.00	4	4,271	0.09%
2020/03/19	2	9.82	0	0.00	9.30	2	4,231	0.05%
2020/03/16	0	0.00	4	11.35	10.80	-4	4,043	-0.10%
2020/03/13	1	10.80	0	0.00	11.05	1	3,995	0.03%
2020/03/12	0	11.40	2.8	11.51	11.50	-2.8	3,924	-0.07%
2020/03/11	10	12.40	15	11.92	11.90	-5	3,842	-0.13%
2020/03/10	14	12.10	11	12.21	12.20	3	3,761	0.08%
2020/03/09	24	11.50	0	0.00	11.30	24	3,579	0.67%
2020/03/04	0	0.00	3	11.85	11.85	-3	3,487	-0.09%
2020/03/03	6	12.20	3	12.03	12.00	3	3,472	0.09%
2020/03/02	3	11.85	7	11.66	11.80	-4	3,427	-0.12%
2020/02/27	4	11.96	9	12.16	11.85	-5	3,363	-0.15%
2020/02/26	4	12.30	1	11.95	12.25	3	3,242	0.09%
2020/02/25	6	11.95	2	11.85	12.05	4	3,198	0.13%
2020/02/24	1	12.15	36	12.31	12.15	-35	3,125	-1.12%
2020/02/21	10	12.50	12	12.66	12.40	-2	3,030	-0.07%
2020/02/20	6	12.75	10	12.75	12.75	-4	2,905	-0.14%
2020/02/19	27	12.61	11	12.55	12.60	16	2,780	0.58%
2020/02/18	86	12.44	68	12.51	12.65	18	2,495	0.72%
2020/02/17	18	11.35	3	11.40	11.50	15	1,754	0.85%
2020/02/14	4	10.88	14	10.95	10.95	-10	1,619	-0.62%
2020/02/12	0	0.00	0.1	10.60	10.60	-0.1	1,601	-0.01%
2020/02/11	0	0.00	1	10.70	10.65	-1	1,604	-0.06%
2020/02/07	0	0.00	2	10.40	10.45	-2	1,705	-0.12%
2020/02/04	2	10.25	0	0.00	10.35	2	1,700	0.12%
2020/01/20	0	0.00	6	10.85	10.85	-6	1,638	-0.37%
2020/01/17	6	10.85	2	10.80	10.85	4	1,633	0.24%
2020/01/10	1	10.80	0	0.00	10.75	1	1,635	0.06%
2020/01/08	1	10.80	0	0.00	10.65	1	1,619	0.06%
2020/01/03	1	10.90	0	0.00	11.00	1	1,593	0.06%
2020/01/02	0	0.00	10	11.30	11.20	-10	1,569	-0.64%
2019/12/27	0	0.00	3	11.33	11.30	-3	1,579	-0.19%
2019/12/26	0.6	11.40	0	0.00	11.45	0.6	1,588	0.04%
2019/12/25	13	11.40	0	0.00	11.45	13	1,534	0.85%
2019/12/24	0	0.00	10	11.25	11.15	-10	1,277	-0.78%
2019/12/23	43	11.67	7	11.46	11.45	36	1,265	2.84%
2019/12/20	28	11.65	43.7	11.90	11.90	-15.7	1,067	-1.47%
2019/12/16	0	0.00	0.6	10.30	10.40	-0.6	862	-0.07%
2019/12/11	2	10.45	0	0.00	10.50	2	866	0.23%
2019/12/10	0	0.00	1	10.40	10.40	-1	859	-0.12%
2019/11/28	0	0.00	1.7	10.23	10.25	-1.7	1,009	-0.17%
2019/11/26	0	0.00	5	10.35	10.25	-5	1,028	-0.49%
2019/11/25	6	10.25	0	0.00	10.30	6	1,024	0.59%
2019/11/19	0.5	10.10	0	0.00	10.20	0.5	1,018	0.05%
2019/11/18	0	0.00	1	10.15	10.15	-1	1,020	-0.10%
2019/11/12	1	10.30	0	0.00	10.35	1	1,016	0.10%
2019/11/07	50	10.78	176	10.70	10.75	-126	1,085	-11.60%	大賣/鉅額交易
2019/11/06	0	0.00	3	10.50	10.60	-3	990	-0.30%
2019/11/05	0	0.00	2	10.35	10.40	-2	963	-0.21%
2019/11/04	3	10.40	0	0.00	10.45	3	967	0.31%
2019/10/30	2	10.30	0	0.00	10.30	2	1,002	0.20%
2019/10/08	0	0.00	1	10.35	10.40	-1	1,163	-0.09%
2019/10/04	1	10.75	0	0.00	10.55	1	1,205	0.08%
2019/10/02	1	10.25	1	10.35	10.70	0	1,198	0.00%
2019/09/27	0	0.00	1	10.65	10.50	-1	1,186	-0.08%
2019/09/26	177	10.80	3	10.70	10.70	174	1,191	14.61%	大買/鉅額交易
2019/09/24	0	0.00	2	10.45	10.45	-2	1,160	-0.17%
2019/09/20	0	0.00	1	10.45	10.45	-1	1,130	-0.09%
2019/09/19	0.9	10.45	0	0.00	10.50	0.9	1,136	0.08%
2019/09/18	0	0.00	3	10.55	10.50	-3	1,140	-0.26%
2019/09/17	0	0.00	5.9	10.54	10.60	-5.9	1,142	-0.52%
2019/09/10	0	0.00	7	10.59	10.65	-7	1,198	-0.58%
2019/09/09	0	0.00	1	10.55	10.55	-1	1,259	-0.08%
2019/09/06	2	10.40	0	0.00	10.40	2	1,281	0.16%
2019/09/05	9	10.74	6	10.82	10.65	3	1,285	0.23%
2019/09/03	1	10.25	5	10.22	10.30	-4	1,210	-0.33%
2019/08/28	0	0.00	2	9.89	9.89	-2	1,166	-0.17%
2019/08/21	1	9.86	0	0.00	9.95	1	1,216	0.08%
2019/08/20	3	9.81	0	0.00	9.81	3	1,216	0.25%
2019/08/15	2	9.78	0	0.00	9.80	2	1,216	0.16%
2019/08/14	2	9.97	0	0.00	9.97	2	1,202	0.17%
2019/08/13	0	0.00	4	10.10	10.15	-4	1,195	-0.33%
2019/07/24	0.6	10.25	0	0.00	10.25	0.6	1,108	0.05%
2019/07/15	0	0.00	10	10.30	10.30	-10	1,072	-0.93%
2019/07/12	0	0.00	0	10.50	10.50	0	1,083	0.00%
2019/07/11	2	10.75	0	10.60	10.60	2	1,065	0.19%
2019/07/08	0	0.00	2	11.20	11.10	-2	1,029	-0.19%
2019/06/27	2	11.30	0	0.00	11.25	2	1,151	0.17%
2019/06/17	3	12.40	0	0.00	12.40	3	1,299	0.23%
2019/06/13	1	12.40	0	0.00	12.40	1	1,261	0.08%
2019/06/11	2	12.35	0	0.00	12.30	2	1,259	0.16%
2019/06/03	0	0.00	3	12.20	12.20	-3	1,294	-0.23%
2019/05/30	2	12.45	0	0.00	12.20	2	1,320	0.15%
2019/05/24	0	0.00	10	11.90	11.85	-10	1,309	-0.76%
2019/05/21	0	0.00	5	11.90	11.90	-5	1,379	-0.36%
2019/05/17	2	11.85	4	11.90	11.85	-2	1,468	-0.14%
2019/05/14	0	0.00	2	11.70	11.95	-2	1,478	-0.14%
2019/05/13	2	11.90	1	12.20	11.90	1	1,486	0.07%
2019/05/10	1	12.35	1	12.45	12.35	0	1,481	0.00%
2019/05/09	1	12.35	2	12.45	12.35	-1	1,481	-0.07%
2019/05/08	0	0.00	1	12.30	12.30	-1	1,470	-0.07%
2019/05/07	3	12.35	0	0.00	12.40	3	1,472	0.20%
2019/05/06	1	12.45	1	12.60	12.40	0	1,480	0.00%
2019/05/02	0	0.00	1	12.50	12.55	-1	1,479	-0.07%
2019/04/25	1	12.30	1	12.40	12.35	0	1,505	0.00%
2019/04/24	0	0.00	1	12.40	12.30	-1	1,508	-0.07%
2019/04/23	1	12.30	4	12.25	12.30	-3	1,511	-0.20%
2019/04/22	2	12.50	0	0.00	12.30	2	1,505	0.13%
2019/04/18	2	12.65	0	0.00	12.40	2	1,511	0.13%
2019/04/17	1	12.75	4	12.75	12.75	-3	1,485	-0.20%
2019/04/11	2	12.90	0	0.00	12.90	2	1,490	0.13%
2019/04/10	0	0.00	2	13.10	13.00	-2	1,483	-0.13%
2019/04/09	1	13.10	0	0.00	13.05	1	1,483	0.07%
2019/04/03	4	12.95	0	0.00	12.95	4	1,426	0.28%
2019/04/01	2	13.13	0	0.00	13.10	2	1,418	0.14%
2019/03/29	1	13.20	0	0.00	13.20	1	1,410	0.07%
2019/03/27	12	13.50	2	13.35	13.30	10	1,441	0.69%
2019/03/21	1	12.90	0	0.00	12.90	1	1,683	0.06%
2019/03/18	0.8	12.85	10	12.90	12.95	-9.2	1,844	-0.50%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/03/08	0	0.00	3	12.95	12.95	-3	1,863	-0.16%
2019/03/04	0	0.00	10	13.00	13.05	-10	1,972	-0.51%
2019/02/27	0	0.00	1	13.00	12.95	-1	1,983	-0.05%
2019/02/21	3	13.08	0	0.00	13.05	3	2,166	0.14%
2019/02/20	0	0.00	2	13.30	13.20	-2	2,328	-0.09%
2019/02/19	0	0.00	1	13.05	13.10	-1	2,328	-0.04%
2019/02/18	2	12.88	9.4	13.04	13.15	-7.4	2,373	-0.31%
2019/02/15	0	0.00	1	13.25	13.30	-1	2,330	-0.04%
2019/02/14	2	13.10	2	13.15	13.15	0	2,444	0.00%
2019/02/12	0	13.10	8	13.05	13.20	-8	2,515	-0.32%
2019/02/11	1	13.05	0	0.00	13.05	1	2,518	0.04%
2019/01/30	0	13.20	0	0.00	13.20	0	2,510	0.00%
2019/01/29	0	13.20	0	0.00	13.20	0	2,540	0.00%
2019/01/21	1	13.30	60	13.30	13.30	-59	2,931	-2.01%
2019/01/14	0	0.00	2	13.30	13.20	-2	3,112	-0.06%
2019/01/11	0	0.00	2.2	13.30	13.25	-2.2	3,338	-0.07%
2019/01/10	1	13.50	0	0.00	13.35	1	3,587	0.03%
2019/01/09	4	13.30	0	0.00	13.35	4	3,747	0.11%
2019/01/08	1	13.25	0	0.00	13.25	1	3,978	0.03%
2019/01/07	1	13.35	0	0.00	13.25	1	4,088	0.02%
2019/01/03	1	13.20	5	13.15	13.20	-4	4,174	-0.10%
2018/12/27	1	13.15	1	13.30	13.15	0	4,233	0.00%
2018/12/26	0	0.00	2	13.20	13.05	-2	4,242	-0.05%
2018/12/25	2	13.20	0	0.00	13.20	2	4,282	0.05%
2018/12/24	4	13.35	0	0.00	13.40	4	4,265	0.09%
2018/12/20	3	13.32	2	13.45	13.30	1	4,247	0.02%
2018/12/19	2	13.70	0	0.00	13.55	2	4,263	0.05%
2018/12/18	4	13.81	5	14.30	13.60	-1	4,242	-0.02%
2018/12/17	77	14.58	20	14.61	14.55	57	4,124	1.38%
2018/12/14	0	0.00	11	14.20	14.20	-11	3,983	-0.28%
2018/12/13	2	13.95	1	14.00	13.80	1	3,897	0.03%
2018/12/11	1	13.80	2	13.90	13.70	-1	3,783	-0.03%
2018/12/10	2	13.35	0	0.00	13.30	2	3,746	0.05%
2018/12/04	1	13.90	0	0.00	13.90	1	3,748	0.03%
2018/11/30	0	0.00	3	13.80	13.85	-3	3,746	-0.08%
2018/11/28	2	13.78	0	0.00	13.85	2	3,726	0.05%
2018/11/27	0	0.00	4	14.04	13.85	-4	3,723	-0.11%
2018/11/26	1	13.75	0	0.00	13.60	1	3,650	0.03%
2018/11/23	4	13.60	0	0.00	13.60	4	3,663	0.11%
2018/11/22	1	13.80	0	0.00	13.70	1	3,741	0.03%
2018/11/21	0	0.00	1	14.00	14.00	-1	3,717	-0.03%
2018/11/20	2	14.00	9	14.42	14.15	-7	3,694	-0.19%
2018/11/19	4	13.98	5	14.01	13.95	-1	3,601	-0.03%
2018/11/16	2	13.43	1	13.40	13.40	1	3,534	0.03%
2018/11/15	1	13.60	0	0.00	13.55	1	3,504	0.03%
2018/11/14	3	14.00	2	13.90	14.00	1	3,462	0.03%
2018/11/13	6	13.95	7	13.91	14.00	-1	3,438	-0.03%
2018/11/12	0	0.00	1	13.65	13.70	-1	3,327	-0.03%
2018/11/09	4	13.69	2	13.80	13.95	2	3,342	0.06%
2018/11/08	0	0.00	2	13.70	13.65	-2	3,386	-0.06%
2018/11/07	1	13.50	2	13.65	13.55	-1	3,430	-0.03%
2018/11/06	2	13.60	0	0.00	13.45	2	3,478	0.06%
2018/11/05	2	13.75	0	0.00	13.80	2	3,471	0.06%
2018/11/02	10	13.81	0	0.00	13.80	10	3,455	0.29%
2018/11/01	100	13.94	20	14.10	13.75	80	3,406	2.35%
2018/10/31	20	14.15	2	13.85	13.90	18	3,343	0.54%
2018/10/29	0	0.00	3	13.08	13.15	-3	3,211	-0.09%
2018/10/26	3	13.07	0	0.00	12.85	3	3,192	0.09%
2018/10/25	100.1	13.05	100	12.97	13.10	0.1	3,168	0.00%
2018/10/24	1	13.40	5	13.67	13.30	-4	3,157	-0.13%
2018/10/23	1	13.85	1	13.80	13.80	0	3,108	0.00%
2018/10/22	3	13.87	2	14.05	13.90	1	3,110	0.03%
2018/10/19	6	13.94	5	14.30	14.00	1	3,204	0.03%
2018/10/18	2	13.80	16	13.98	14.40	-14	3,094	-0.45%
2018/10/17	2	13.65	0	0.00	13.65	2	2,852	0.07%
2018/10/16	6	13.41	20	13.25	13.25	-14	2,719	-0.51%
2018/10/15	6	12.20	7	12.46	12.65	-1	2,523	-0.04%
2018/10/12	0	12.10	0	0.00	12.10	0	2,516	0.00%
2018/10/11	1	11.45	36	11.80	11.45	-35	2,510	-1.39%
2018/10/08	0	12.65	0	0.00	12.65	0	2,496	0.00%
2018/10/05	0	0.00	4	13.30	12.75	-4	2,516	-0.16%
2018/10/04	2	13.50	0	0.00	13.40	2	2,557	0.08%
2018/10/03	1	13.70	0	0.00	13.60	1	2,559	0.04%
2018/09/26	0	0.00	3	14.47	14.50	-3	2,614	-0.11%
2018/09/14	0	0.00	0.5	14.35	14.35	-0.5	2,681	-0.02%
2018/09/12	0	0.00	16	14.40	14.30	-16	2,805	-0.57%
2018/09/07	0	0.00	5	14.50	14.55	-5	2,902	-0.17%
2018/09/06	0.2	14.70	0	0.00	14.80	0.2	2,902	0.01%
2018/08/30	0	0.00	10	15.05	14.90	-10	3,092	-0.32%
2018/08/29	0	0.00	13	15.00	15.00	-13	3,186	-0.41%
2018/08/28	0	0.00	12	14.80	14.75	-12	3,146	-0.38%
2018/08/27	1	14.60	0	0.00	14.70	1	3,267	0.03%
2018/08/24	0.4	14.65	0	0.00	14.65	0.4	3,306	0.01%
2018/08/23	0	0.00	1	14.95	14.95	-1	3,310	-0.03%
2018/08/20	1	14.40	0	0.00	14.30	1	3,478	0.03%
2018/08/17	2	14.45	0	0.00	14.50	2	3,554	0.06%
2018/08/16	1	14.30	68	14.40	14.35	-67	3,703	-1.81%
2018/08/15	0	0.00	7	14.95	14.60	-7	3,744	-0.19%
2018/08/08	1	14.70	0	0.00	14.75	1	3,747	0.03%
2018/08/06	5	14.90	10	15.04	14.90	-5	3,906	-0.13%
2018/08/02	1	14.50	0	0.00	14.50	1	4,098	0.02%
2018/07/31	2	15.20	4	15.30	14.85	-2	4,151	-0.05%
2018/07/30	0	0.00	5	14.70	14.85	-5	4,187	-0.12%
2018/07/27	0	0.00	5	15.15	15.10	-5	4,317	-0.12%
2018/07/26	1	15.30	1	15.20	15.25	0	4,310	0.00%
2018/07/25	8	14.68	22	14.69	14.85	-14	4,212	-0.33%
2018/07/24	3	13.57	5	13.70	13.65	-2	4,231	-0.05%
2018/07/23	1	14.15	4	14.25	13.85	-3	4,259	-0.07%
2018/07/11	0	0.00	2	13.35	13.30	-2	4,307	-0.05%
2018/07/10	0	0.00	4	13.05	13.40	-4	4,313	-0.09%
2018/07/09	0	0.00	1	12.60	12.65	-1	4,272	-0.02%
2018/07/06	2	12.25	0	0.00	12.20	2	4,352	0.05%
2018/07/05	2	12.25	0	0.00	12.20	2	4,417	0.05%
2018/07/03	0	12.90	0	0.00	13.00	0	4,567	0.00%
2018/06/28	0	0.00	5	12.95	12.95	-5	5,160	-0.10%
2018/06/26	0	0.00	9	13.05	13.00	-9	5,290	-0.17%
2018/06/21	0	0.00	2	13.25	13.30	-2	5,498	-0.04%
2018/06/14	0	0.00	1	13.25	13.20	-1	6,797	-0.01%
2018/06/11	0	0.00	1	13.50	13.35	-1	6,883	-0.01%
2018/06/08	4	13.15	0	0.00	13.15	4	6,885	0.06%
2018/06/04	1	13.20	0	0.00	13.25	1	7,205	0.01%
2018/05/31	6	13.21	0	0.00	13.20	6	7,363	0.08%
2018/05/30	10	13.20	20	13.28	13.40	-10	7,388	-0.14%
2018/05/29	0	0.00	1	13.30	13.40	-1	7,437	-0.01%
2018/05/28	7	13.57	0	0.00	13.55	7	7,573	0.09%
2018/05/25	1	13.90	0	0.00	13.90	1	7,506	0.01%
2018/05/24	4	14.08	10	14.25	14.00	-6	7,520	-0.08%
2018/05/23	2	14.15	1	14.00	14.00	1	7,480	0.01%
2018/05/22	0	0.00	6	14.14	14.05	-6	7,632	-0.08%
2018/05/18	10	14.28	0	0.00	14.15	10	7,657	0.13%
2018/05/17	1	14.25	0	0.00	14.30	1	7,670	0.01%
2018/05/15	1	14.55	3	14.72	14.55	-2	7,525	-0.03%
2018/05/14	0	0.00	2	14.45	14.45	-2	7,541	-0.03%
2018/05/11	0	0.00	1	13.90	13.85	-1	7,494	-0.01%
2018/05/09	3	14.05	1	14.15	14.05	2	7,506	0.03%
2018/05/08	0	0.00	21	14.20	14.10	-21	7,543	-0.28%
2018/05/07	2	14.10	0	0.00	14.10	2	7,519	0.03%
2018/05/04	6	14.33	1	14.50	14.50	5	7,452	0.07%
2018/05/03	2	14.35	4	14.23	14.35	-2	7,388	-0.03%
2018/05/02	5	14.37	5	14.32	14.15	0	7,332	0.00%
2018/04/30	0	0.00	1	13.45	13.70	-1	7,121	-0.01%
2018/04/27	2	13.65	0	0.00	13.50	2	7,120	0.03%
2018/04/26	0	0.00	4	13.83	13.55	-4	7,124	-0.06%
2018/04/25	3	13.92	3	13.92	13.90	0	7,113	0.00%
2018/04/24	10	13.90	15	13.93	13.95	-5	7,126	-0.07%
2018/04/19	3	13.25	1	13.60	13.50	2	7,125	0.03%
2018/04/18	1	13.15	1	13.15	13.15	0	7,109	0.00%
2018/04/17	10	13.60	11	13.15	13.15	-1	7,344	-0.01%
2018/04/16	10	13.40	0	0.00	13.35	10	7,277	0.14%
2018/04/13	12	13.47	0	0.00	13.45	12	7,362	0.16%
2018/04/12	3	14.20	4	14.23	13.70	-1	7,371	-0.01%
2018/04/11	1	13.95	1	13.90	13.90	0	7,300	0.00%
2018/04/10	0	0.00	1	13.65	13.65	-1	7,272	-0.01%
2018/04/03	83	13.62	10	13.45	13.45	73	7,306	1.00%
2018/04/02	120	15.04	5	15.25	14.90	115	7,031	1.64%	大買/鉅額交易
2018/03/30	0	0.00	2	14.80	14.85	-2	6,969	-0.03%
2018/03/29	2	14.70	0	0.00	14.70	2	6,983	0.03%
2018/03/27	0	0.00	1	15.10	15.10	-1	6,874	-0.01%
2018/03/26	0	0.00	2	14.95	14.75	-2	6,783	-0.03%
2018/03/23	3	14.45	0	0.00	14.65	3	6,863	0.04%
2018/03/22	1	15.10	3	15.05	14.90	-2	6,925	-0.03%
2018/03/21	24	14.85	16	15.25	15.45	8	6,574	0.12%
2018/03/20	8	14.13	3	14.90	14.05	5	5,967	0.08%
2018/03/14	0	0.00	14	14.79	14.70	-14	5,719	-0.24%
2018/03/13	1	14.40	0	0.00	14.65	1	5,651	0.02%
2018/03/12	2	14.10	2	14.55	14.50	0	5,591	0.00%
2018/03/09	5	14.03	0	0.00	13.90	5	5,443	0.09%
2018/03/08	2	14.15	2	14.28	14.25	0	5,308	0.00%
2018/03/07	0	0.00	14	13.78	13.85	-14	5,211	-0.27%
2018/03/06	0	0.00	6	13.75	13.45	-6	5,185	-0.12%
2018/03/05	0	13.30	5	13.45	13.40	-5	5,124	-0.10%
2018/03/02	12	13.23	0	0.00	13.40	12	5,121	0.23%
2018/03/01	0	0.00	15	13.15	13.35	-15	5,066	-0.30%
2018/02/27	0	12.55	21	12.55	12.55	-21	4,927	-0.43%
2018/02/26	1	12.30	1	12.50	12.55	0	4,883	0.00%
2018/02/23	25	12.48	0	0.00	12.35	25	4,815	0.52%
2018/02/22	1	12.65	6	12.60	12.65	-5	4,747	-0.11%
2018/02/21	1	11.80	15	11.57	11.85	-14	4,580	-0.31%
2018/02/09	0	0.00	1	11.50	11.35	-1	4,480	-0.02%
2018/02/06	1	10.45	0	0.00	10.85	1	4,401	0.02%
2018/02/02	0	0.00	5	11.30	11.40	-5	4,266	-0.12%
2018/02/01	1	11.20	9	11.32	11.40	-8	4,281	-0.19%
2018/01/30	10	11.25	12	11.15	11.15	-2	4,220	-0.05%
2018/01/29	15	11.32	0	0.00	11.25	15	4,483	0.33%
2018/01/26	2	11.10	0	0.00	11.15	2	5,062	0.04%
2018/01/25	0	0.00	2	11.40	11.20	-2	5,096	-0.04%
2018/01/24	0	0.00	7	11.20	11.25	-7	5,088	-0.14%
2018/01/23	0	0.00	0.3	11.00	11.10	-0.3	5,073	-0.01%
2018/01/22	17	11.03	10	11.10	11.05	7	5,063	0.14%
2018/01/19	10	11.44	10	11.15	11.15	0	5,039	0.00%
2018/01/18	11	11.45	20	11.35	11.25	-9	4,995	-0.18%
2018/01/17	5	11.59	3	11.20	11.65	2	4,949	0.04%
2018/01/16	30	11.40	30	11.34	11.30	0	4,880	0.00%
2018/01/15	30	11.70	30	11.47	11.35	0	4,838	0.00%
2018/01/12	47	11.57	10.1	11.55	11.65	36.9	4,763	0.78%
2018/01/11	4	11.39	27	11.76	11.80	-23	4,659	-0.49%
2018/01/03	1	10.90	0	0.00	11.00	1	4,066	0.02%
2018/01/02	1	11.05	0	0.00	11.10	1	3,989	0.03%