東森 (2614)-兆豐-北高雄券商分點個股進出

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
19.80
漲跌
▼0.20
漲幅
-1.00%
成交量
464張
產業
上市其他類股▲0.71%
483人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東森 (2614)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/17	0	0.00	2	20.20	20.00	-2	732	-0.27%
2024/05/16	0	0.00	2	19.90	19.95	-2	727	-0.28%
2024/05/14	0	0.00	3	19.72	19.65	-3	732	-0.41%
2024/04/30	0	0.00	4	19.65	19.75	-4	724	-0.55%
2024/04/29	0	0.00	7	19.69	19.65	-7	722	-0.97%
2024/04/19	0.8	19.35	0	0.00	19.35	0.8	749	0.10%
2024/04/16	1	19.55	0	0.00	19.25	1	742	0.13%
2024/04/12	0	0.00	0.4	19.80	19.95	-0.4	719	-0.06%
2024/04/10	0.3	19.75	0	0.00	19.90	0.3	714	0.04%
2024/04/09	0.6	19.75	1.3	19.67	19.70	-0.7	720	-0.10%
2024/04/08	1	19.60	0	0.00	19.65	1	721	0.14%
2024/03/29	1	20.40	0	0.00	20.25	1	703	0.14%
2024/03/22	0	19.85	15	20.00	20.00	-15	689	-2.18%
2024/03/21	0	19.85	0	0.00	19.95	0	689	0.00%
2024/03/20	2	19.65	0	0.00	19.65	2	689	0.29%
2024/03/18	2	19.73	0	0.00	20.00	2	685	0.29%
2024/03/15	1	19.70	0	0.00	19.90	1	690	0.14%
2024/03/13	0	19.85	0	0.00	20.00	0	677	0.00%
2024/03/08	0.1	19.85	0	0.00	20.00	0.1	719	0.01%
2024/03/06	1	20.05	18	20.05	20.05	-17	830	-2.05%
2024/02/19	0	0.00	1	21.35	21.35	-1	942	-0.11%
2024/01/30	3	20.92	0	0.00	20.80	3	935	0.32%
2024/01/18	0	0.00	4.6	20.71	20.65	-4.6	954	-0.48%
2024/01/17	5	21.05	8	21.20	20.85	-3	960	-0.31%
2024/01/11	0	0.00	1	21.95	22.05	-1	942	-0.11%
2024/01/10	2	21.78	0	0.00	21.85	2	945	0.21%
2024/01/09	2	22.18	0	0.00	22.10	2	930	0.22%
2024/01/05	0	0.00	0.5	22.25	22.35	-0.5	924	-0.06%
2024/01/04	2	22.20	0	0.00	22.15	2	924	0.22%
2024/01/03	1	22.35	0	0.00	22.30	1	928	0.11%
2024/01/02	5	22.75	0	0.00	22.65	5	923	0.54%
2023/12/22	1	22.60	0	0.00	22.55	1	973	0.10%
2023/12/21	0.6	22.65	0	0.00	22.55	0.6	1,033	0.06%
2023/12/19	1	22.30	0	0.00	22.30	1	1,029	0.10%
2023/12/11	1.7	23.03	0	0.00	22.95	1.7	1,037	0.16%
2023/12/07	1	23.15	0	0.00	23.15	1	1,044	0.10%
2023/12/06	1	23.15	0	0.00	23.10	1	1,071	0.09%
2023/12/05	6	23.60	0	0.00	23.50	6	1,124	0.53%
2023/12/04	2	24.25	0	0.00	24.20	2	1,480	0.14%
2023/11/27	0	0.00	1	23.90	23.45	-1	1,459	-0.07%
2023/11/22	0	0.00	4	24.06	24.15	-4	1,476	-0.27%
2023/11/21	4	22.35	0	0.00	22.40	4	1,413	0.28%
2023/11/08	1	22.20	0	0.00	22.60	1	1,634	0.06%
2023/11/03	0	0.00	1	22.45	22.40	-1	1,645	-0.06%
2023/10/27	0	0.00	1	21.80	21.90	-1	1,690	-0.06%
2023/10/26	1	21.50	0	0.00	21.35	1	1,695	0.06%
2023/10/25	0.4	21.65	1.2	21.80	21.75	-0.8	1,717	-0.05%
2023/10/24	2	21.18	0	0.00	21.20	2	1,721	0.12%
2023/10/19	4	21.10	4.4	21.30	21.05	-0.4	1,863	-0.02%
2023/10/18	0	0.00	1	21.50	21.40	-1	1,892	-0.05%
2023/10/16	1	22.05	0	0.00	21.90	1	1,916	0.05%
2023/10/13	0	0.00	2	22.35	22.20	-2	1,923	-0.10%
2023/10/12	0	22.57	0	0.00	22.35	0	1,958	0.00%
2023/10/11	0	22.65	0	0.00	22.40	0	2,015	0.00%
2023/10/06	1	23.20	1	23.10	23.05	0	2,026	0.00%
2023/10/05	2	23.18	0	0.00	23.20	2	2,036	0.10%
2023/10/04	2	23.20	1	23.25	23.20	1	2,046	0.05%
2023/10/03	2	23.53	3	23.53	23.75	-1	2,052	-0.05%
2023/09/27	1	22.30	0	0.00	22.40	1	2,034	0.05%
2023/09/26	2	23.00	11	23.37	23.10	-9	2,044	-0.44%
2023/09/25	1	22.05	0	0.00	22.00	1	1,989	0.05%
2023/09/21	2	22.10	0	0.00	21.85	2	2,002	0.10%
2023/09/19	4	22.60	0	0.00	22.60	4	2,026	0.20%
2023/09/11	2	23.70	0	0.00	23.45	2	2,103	0.10%
2023/09/08	1	23.85	0	0.00	23.85	1	2,083	0.05%
2023/09/07	1.7	26.48	1	27.55	25.45	0.7	2,057	0.04%
2023/09/06	0	0.00	30.5	25.50	25.50	-30.5	1,690	-1.81%
2023/09/05	2	21.10	2	23.18	23.20	0	1,687	0.00%
2023/09/04	4	20.23	1	21.10	21.10	3	1,651	0.18%
2023/08/30	0	0.00	1	20.50	20.60	-1	1,650	-0.06%
2023/08/29	3	20.20	3.3	20.47	20.15	-0.3	1,649	-0.02%
2023/08/28	3.1	21.35	2	21.95	21.35	1.1	1,626	0.07%
2023/08/16	2.1	14.70	0	0.00	14.90	2.1	1,606	0.13%
2023/08/14	4	15.10	0	0.00	15.00	4	1,579	0.25%
2023/08/11	1	15.90	0	0.00	15.80	1	1,535	0.07%
2023/08/10	0.1	16.40	0	0.00	16.20	0.1	1,523	0.00%
2023/08/02	5	16.85	70	17.03	16.85	-65	1,425	-4.56%
2023/07/27	1	17.10	0	0.00	17.10	1	1,492	0.07%
2023/07/26	0	0.00	3	17.10	17.15	-3	1,492	-0.20%
2023/07/25	0	0.00	2	17.15	17.05	-2	1,482	-0.13%
2023/07/21	0	0.00	1	17.10	16.95	-1	1,473	-0.07%
2023/07/19	1	17.50	1	17.45	17.10	0	1,504	0.00%
2023/07/17	5	17.25	0	0.00	17.30	5	1,519	0.33%
2023/07/13	2.1	17.42	0	0.00	17.20	2.1	1,489	0.14%
2023/07/12	1	18.10	0	0.00	17.85	1	1,487	0.07%
2023/07/11	0	0.00	4	18.15	18.15	-4	1,520	-0.26%
2023/07/06	3.6	18.39	7	18.49	18.45	-3.4	1,672	-0.20%
2023/07/05	5	18.75	0	0.00	18.75	5	1,661	0.30%
2023/06/29	2	18.30	4	18.20	18.25	-2	1,633	-0.12%
2023/06/28	0	0.00	0.7	18.45	18.30	-0.7	1,646	-0.04%
2023/06/26	0	0.00	0.9	18.50	18.45	-0.9	1,669	-0.05%
2023/06/21	0.1	18.50	0	0.00	18.50	0.1	1,692	0.01%
2023/06/13	1	18.70	0.4	18.65	18.70	0.6	2,032	0.03%
2023/06/09	0	0.00	2	18.55	18.50	-2	2,288	-0.09%
2023/06/02	5	18.74	0	0.00	18.55	5	2,317	0.22%
2023/06/01	2	18.80	0	0.00	18.80	2	2,300	0.09%
2023/05/31	0.5	18.80	0	0.00	18.90	0.5	2,291	0.02%
2023/05/26	1	18.90	0	0.00	18.90	1	2,306	0.04%
2023/05/25	1	19.05	1	19.10	19.05	0	2,311	0.00%
2023/05/23	0	0.00	2	19.45	19.35	-2	2,339	-0.09%
2023/05/19	0	0.00	1	19.10	19.10	-1	2,360	-0.04%
2023/05/15	2	19.05	0	0.00	19.15	2	2,379	0.08%
2023/05/08	0	0.00	1	19.60	19.55	-1	2,645	-0.04%
2023/05/05	2	19.60	1	19.40	19.85	1	2,744	0.04%
2023/05/02	3.2	18.99	0	0.00	19.00	3.2	3,057	0.10%
2023/04/25	4	19.20	2	19.70	19.15	2	3,297	0.06%
2023/04/24	2	19.55	0	0.00	19.65	2	3,327	0.06%
2023/04/20	2	19.50	1	19.65	19.50	1	3,437	0.03%
2023/04/14	2	19.50	2.1	19.60	19.70	-0.1	3,787	0.00%
2023/04/13	0	0.00	2	19.40	19.20	-2	3,763	-0.05%
2023/04/10	2	18.80	0	0.00	18.70	2	3,896	0.05%
2023/03/31	1	18.85	0	0.00	18.80	1	4,134	0.02%
2023/03/30	1	18.90	0	0.00	18.90	1	4,156	0.02%
2023/03/29	0.2	18.90	600	18.90	18.90	-599.8	4,189	-14.32%	大賣/鉅額交易
2023/03/28	2	19.05	0	0.00	19.00	2	4,241	0.05%
2023/03/24	2	19.23	0	0.00	19.20	2	4,379	0.05%
2023/03/22	0	0.00	2	19.30	19.25	-2	4,685	-0.04%
2023/03/21	1	19.70	0	0.00	19.65	1	4,725	0.02%
2023/03/17	6	19.05	6	19.20	19.30	0	5,112	0.00%
2023/03/16	13	18.90	66	19.36	18.70	-53	5,679	-0.93%
2023/03/15	52	19.99	232	20.15	19.95	-180	6,018	-2.99%	大賣/鉅額交易
2023/03/14	9	22.24	10.5	22.05	22.05	-1.5	6,030	-0.03%
2023/03/13	8.2	22.15	0	0.00	22.40	8.2	6,070	0.14%
2023/03/10	15.5	22.80	14	22.70	22.60	1.5	6,065	0.02%
2023/03/09	8	23.18	5	23.10	23.10	3	6,050	0.05%
2023/03/06	3	23.60	2	23.50	23.45	1	6,075	0.02%
2023/03/03	6	23.28	1	23.25	23.25	5	6,065	0.08%
2023/03/02	5	22.85	0	0.00	23.10	5	6,069	0.08%
2023/03/01	10	23.20	0	0.00	22.85	10	6,067	0.16%
2023/02/24	20	23.50	18	23.25	23.25	2	6,063	0.03%
2023/02/23	5	23.41	0	0.00	23.45	5	6,062	0.08%
2023/02/22	5	23.35	0	0.00	23.30	5	6,063	0.08%
2023/02/20	0	0.00	1	23.60	23.75	-1	6,088	-0.02%
2023/02/17	2	23.30	0	0.00	23.30	2	6,098	0.03%
2023/02/16	0	0.00	3	23.30	23.35	-3	6,134	-0.05%
2023/02/15	10	23.25	0	0.00	23.10	10	6,187	0.16%
2023/02/14	0	0.00	0.2	23.20	23.25	-0.2	6,205	0.00%
2023/02/10	23	23.72	20	23.10	23.10	3	6,265	0.05%
2023/02/09	22	24.03	20	23.80	23.80	2	6,282	0.03%
2023/02/08	44	24.29	38	24.10	24.10	6	6,321	0.09%
2023/02/07	10	24.30	10	24.30	24.30	0	6,453	0.00%
2023/02/06	10	24.80	6	24.55	24.50	4	6,532	0.06%
2023/02/02	13	24.67	5	24.50	24.50	8	6,836	0.12%
2023/02/01	40	24.60	5	24.82	24.95	35	6,796	0.51%
2023/01/30	0	0.00	0.8	23.55	23.70	-0.8	6,563	-0.01%
2023/01/17	60	23.85	55	23.65	23.65	5	6,542	0.08%
2023/01/16	1	23.70	2	23.70	23.60	-1	6,438	-0.02%
2023/01/12	61	23.88	55	23.50	23.50	6	6,403	0.09%
2023/01/11	5	23.89	15.5	23.93	23.95	-10.5	6,362	-0.17%
2023/01/10	26	23.65	20	23.49	23.45	6	6,266	0.10%
2023/01/09	20	23.60	20	23.45	23.45	0	6,274	0.00%
2023/01/06	0	0.00	7	24.09	23.65	-7	6,259	-0.11%
2023/01/05	6	24.43	16	24.23	23.85	-10	6,195	-0.16%
2023/01/04	0	0.00	11	23.13	23.45	-11	5,933	-0.19%
2023/01/03	1	22.95	0	0.00	22.85	1	5,890	0.02%
2022/12/30	4	23.74	0	0.00	23.35	4	5,865	0.07%
2022/12/29	12	23.83	0	0.00	23.60	12	5,821	0.21%
2022/12/28	23	24.13	22	24.06	23.85	1	5,774	0.02%
2022/12/27	29.1	23.79	18	23.72	24.10	11.1	5,580	0.20%
2022/12/26	0	0.00	1	23.50	23.30	-1	5,412	-0.02%
2022/12/23	0	0.00	1.1	23.41	23.30	-1.1	5,395	-0.02%
2022/12/22	1	23.05	2	23.15	22.90	-1	5,390	-0.02%
2022/12/21	2	22.60	0	0.00	22.75	2	5,389	0.04%
2022/12/20	2	22.48	0	0.00	22.30	2	5,371	0.04%
2022/12/19	1	23.75	0	0.00	23.15	1	5,344	0.02%
2022/12/16	2	23.13	5	23.25	23.15	-3	5,275	-0.06%
2022/12/15	6	23.71	12.4	23.75	23.70	-6.4	5,206	-0.12%
2022/12/14	0	0.00	46	23.36	23.25	-46	5,043	-0.91%
2022/12/13	4	22.98	5	22.91	22.75	-1	4,876	-0.02%
2022/12/12	10	22.89	3	22.85	22.60	7	4,806	0.15%
2022/12/09	3.1	23.95	12	23.79	23.60	-8.9	4,684	-0.19%
2022/12/08	28.6	23.88	28	23.89	23.80	0.6	4,381	0.01%
2022/12/07	64	23.14	2	23.10	22.75	62	3,758	1.65%
2022/12/06	2	22.43	6	23.73	23.75	-4	3,216	-0.12%
2022/12/05	6	21.75	6	21.70	21.60	0	2,923	0.00%
2022/11/30	0	0.00	3	20.92	21.20	-3	2,904	-0.10%
2022/11/29	1	20.60	0	0.00	20.65	1	2,893	0.03%
2022/11/25	1	20.40	0	0.00	20.40	1	2,908	0.03%
2022/11/22	3	20.32	0	0.00	20.10	3	2,914	0.10%
2022/11/18	2	21.15	2	21.20	20.80	0	2,897	0.00%
2022/11/17	2	20.80	0	0.00	21.05	2	2,915	0.07%
2022/11/14	0	0.00	4	21.48	21.55	-4	2,917	-0.14%
2022/11/11	3	21.32	3	21.30	21.05	0	2,896	0.00%
2022/11/10	2	21.15	1	21.50	21.05	1	2,848	0.04%
2022/11/09	1.1	21.55	12	21.65	21.55	-10.9	2,836	-0.38%
2022/11/08	0	0.00	2	22.00	21.65	-2	2,839	-0.07%
2022/11/07	1	21.90	0	0.00	21.80	1	2,837	0.04%
2022/11/04	1	21.65	0	0.00	21.75	1	2,814	0.04%
2022/11/03	20	21.75	20	21.78	21.90	0	2,758	0.00%
2022/11/02	5	21.63	4	21.38	21.35	1	2,563	0.04%
2022/11/01	21	21.68	22	21.54	21.55	-1	2,485	-0.04%
2022/10/31	0	0.00	4.9	20.53	20.80	-4.9	2,162	-0.23%
2022/10/28	1	19.05	0	0.00	18.95	1	2,145	0.05%
2022/10/27	0.2	19.30	1.4	19.44	19.65	-1.2	2,117	-0.06%
2022/10/26	0	0.00	1	19.25	19.25	-1	2,220	-0.05%
2022/10/25	0	0.00	1	19.35	19.05	-1	2,696	-0.04%
2022/10/24	1	19.20	2	19.18	19.05	-1	2,840	-0.04%
2022/10/21	4	18.84	0	0.00	18.60	4	2,840	0.14%
2022/10/20	2	19.35	0	0.00	19.05	2	2,845	0.07%
2022/10/18	0	0.00	1	19.95	20.05	-1	2,842	-0.04%
2022/10/17	6	18.99	0	0.00	19.30	6	2,901	0.21%
2022/10/12	2	19.70	0	0.00	20.15	2	2,904	0.07%
2022/09/30	2	19.23	2	19.68	19.85	0	3,085	0.00%
2022/09/29	10	20.15	11	19.95	19.90	-1	3,062	-0.03%
2022/09/28	2	19.38	0	0.00	19.00	2	3,039	0.07%
2022/09/26	3	20.18	0	0.00	19.80	3	3,022	0.10%
2022/09/23	7	21.26	0	0.00	20.75	7	3,007	0.23%
2022/09/22	1	20.95	0	0.00	21.15	1	3,043	0.03%
2022/09/21	0	0.00	3	21.80	21.40	-3	3,095	-0.10%
2022/09/20	0	0.00	0.6	21.45	21.45	-0.6	3,122	-0.02%
2022/09/19	1	21.40	0	0.00	21.40	1	3,148	0.03%
2022/09/16	4	22.05	0	0.00	22.00	4	3,140	0.13%
2022/09/15	1	22.65	0	0.00	22.40	1	3,156	0.03%
2022/09/14	1	22.15	0	0.00	22.40	1	3,173	0.03%
2022/09/12	0	0.00	3	22.60	22.90	-3	3,220	-0.09%
2022/09/08	5	22.37	0	0.00	22.30	5	3,258	0.15%
2022/09/07	1	22.05	0	0.00	21.95	1	3,274	0.03%
2022/09/06	3	22.53	0	0.00	22.20	3	3,302	0.09%
2022/09/05	1	23.05	0	0.00	22.90	1	3,282	0.03%
2022/09/02	2	23.53	0	0.00	23.45	2	3,299	0.06%
2022/09/01	11	23.93	0	0.00	23.80	11	3,304	0.33%
2022/08/31	3	24.15	0	0.00	24.45	3	3,303	0.09%
2022/08/29	11	24.00	0	0.00	24.00	11	3,321	0.33%
2022/08/26	0.1	25.10	0	0.00	25.05	0.1	3,302	0.00%
2022/08/25	0	25.05	0	0.00	25.00	0	3,307	0.00%
2022/08/24	18	25.18	1	25.25	25.00	17	3,323	0.51%
2022/08/23	7.4	26.08	2	25.90	25.80	5.4	3,304	0.16%
2022/08/22	0	0.00	1	27.95	26.60	-1	3,317	-0.03%
2022/08/09	0	0.00	1	24.60	24.30	-1	3,285	-0.03%
2022/08/04	2	23.57	0	0.00	23.75	2	3,394	0.06%
2022/08/03	4	24.73	0	0.00	24.10	4	3,404	0.12%
2022/08/02	1	25.05	5	25.15	24.75	-4	3,406	-0.12%
2022/07/26	0	26.95	1.6	26.87	26.60	-1.6	3,437	-0.05%
2022/07/22	0	0.00	12	27.24	27.30	-12	3,404	-0.35%
2022/07/21	140	27.48	134	27.51	27.65	6	3,396	0.18%	大買/大賣/
2022/07/20	28	25.83	7	25.85	25.90	21	3,027	0.69%
2022/07/18	0	0.00	1	23.50	23.40	-1	3,757	-0.03%
2022/07/14	11	22.74	0	0.00	23.00	11	3,856	0.29%
2022/07/13	10	23.15	13	23.12	23.00	-3	3,881	-0.08%
2022/07/12	30	21.45	0	0.00	21.35	30	3,865	0.78%
2022/07/01	0	0.00	1	21.75	20.80	-1	3,993	-0.03%
2022/06/30	1	21.85	0	0.00	21.75	1	3,988	0.03%
2022/06/29	2	22.95	0	0.00	22.95	2	3,988	0.05%
2022/06/28	2	23.63	0	0.00	23.45	2	3,994	0.05%
2022/06/27	0	0.00	11.9	24.09	24.10	-11.9	4,018	-0.29%
2022/06/23	0	0.00	6	22.80	23.30	-6	4,228	-0.14%
2022/06/22	1	23.25	0	0.00	23.25	1	4,251	0.02%
2022/06/21	0	0.00	2	23.30	24.30	-2	4,275	-0.05%
2022/06/20	3	23.97	2	23.40	22.85	1	4,255	0.02%
2022/06/17	6	24.97	0	0.00	24.60	6	4,223	0.14%
2022/06/16	0	0.00	15	26.38	25.50	-15	4,218	-0.36%
2022/06/14	7	26.60	0	0.00	26.55	7	4,292	0.16%
2022/06/13	3	27.28	0	0.00	27.10	3	4,317	0.07%
2022/06/10	1.3	27.68	0	0.00	28.00	1.3	4,380	0.03%
2022/06/09	0	0.00	4	28.19	28.15	-4	4,387	-0.09%
2022/06/08	0	0.00	1	27.85	27.95	-1	4,403	-0.02%
2022/06/02	11	26.80	1	26.90	26.90	10	4,617	0.22%
2022/05/31	1	26.55	2	27.00	27.00	-1	4,768	-0.02%
2022/05/30	1	26.70	57	26.60	26.80	-56	4,798	-1.17%
2022/05/27	0	0.00	1	26.35	26.20	-1	4,815	-0.02%
2022/05/26	0	0.00	3	26.10	26.10	-3	4,876	-0.06%
2022/05/24	11	25.80	0	0.00	25.55	11	5,104	0.22%
2022/05/23	0	0.00	2	26.15	26.05	-2	5,151	-0.04%
2022/05/19	3	25.25	0	0.00	25.50	3	5,302	0.06%
2022/05/18	0	0.00	2	26.10	26.20	-2	5,378	-0.04%
2022/05/12	5	24.82	15	24.49	24.40	-10	5,831	-0.17%
2022/05/11	1	25.40	0	0.00	25.40	1	5,841	0.02%
2022/05/10	3	25.63	2	26.20	26.20	1	5,910	0.02%
2022/05/09	19	26.44	6.5	26.40	26.00	12.5	6,015	0.21%
2022/05/06	13	27.93	0	0.00	27.95	13	6,064	0.21%
2022/05/05	3	28.60	3	29.00	28.60	0	6,207	0.00%
2022/05/03	5	28.73	1	28.80	28.60	4	6,696	0.06%
2022/04/29	22	29.08	0	0.00	29.05	22	7,028	0.31%
2022/04/28	27	29.29	5	29.45	29.20	22	7,420	0.30%
2022/04/27	18	28.78	5	29.03	29.05	13	7,741	0.17%
2022/04/26	40	30.90	39	30.05	30.05	1	7,970	0.01%
2022/04/25	71	31.95	51	30.52	30.45	20	8,332	0.24%
2022/04/22	27	30.89	32	32.76	33.25	-5	8,551	-0.06%
2022/04/21	1	30.30	4	30.23	30.30	-3	9,070	-0.03%
2022/04/20	1	28.65	4	29.05	29.30	-3	10,300	-0.03%
2022/04/19	7	28.50	0	0.00	28.50	7	12,065	0.06%
2022/04/18	22	28.98	20	28.59	28.60	2	14,962	0.01%
2022/04/15	8	29.64	0	0.00	29.40	8	16,891	0.05%
2022/04/14	31	30.29	27	30.10	30.10	4	17,782	0.02%
2022/04/13	13	29.75	2	30.43	30.50	11	18,366	0.06%
2022/04/12	12	30.41	3.2	30.32	30.30	8.8	18,807	0.05%
2022/04/11	3	30.88	0	0.00	30.70	3	20,999	0.01%
2022/04/08	25	31.05	23	30.99	31.00	2	21,211	0.01%
2022/04/07	33	31.37	29	30.84	30.80	4	21,324	0.02%
2022/04/06	47	31.40	34	31.05	31.05	13	21,496	0.06%
2022/04/01	3	31.65	3	31.30	31.20	0	21,531	0.00%
2022/03/31	64	31.35	62	31.20	31.20	2	21,535	0.01%
2022/03/30	21	31.66	19	31.45	31.45	2	21,657	0.01%
2022/03/29	5	31.40	0	0.00	31.35	5	21,671	0.02%
2022/03/28	27	32.40	17	32.71	31.75	10	21,662	0.05%
2022/03/25	6	31.45	1	31.25	31.25	5	21,540	0.02%
2022/03/24	3	31.40	0.9	31.70	31.90	2.1	21,582	0.01%
2022/03/23	2	32.05	0	0.00	32.10	2	21,595	0.01%
2022/03/22	3	31.55	2.2	31.65	32.10	0.8	21,602	0.00%
2022/03/18	11	31.02	5	30.90	31.70	6	21,657	0.03%
2022/03/17	0	0.00	5	31.11	31.10	-5	21,664	-0.02%
2022/03/16	8	30.47	0	0.00	30.45	8	21,681	0.04%
2022/03/15	11	30.65	0	0.00	30.55	11	21,879	0.05%
2022/03/14	7	31.65	0	0.00	31.75	7	21,882	0.03%
2022/03/11	7	31.49	0	0.00	31.60	7	21,922	0.03%
2022/03/09	3	30.62	6	30.85	31.15	-3	21,904	-0.01%
2022/03/08	10	30.98	100	30.60	30.20	-90	21,902	-0.41%
2022/03/07	12	31.43	0	0.00	31.45	12	21,816	0.06%
2022/03/04	8	32.74	0	0.00	32.80	8	21,838	0.04%
2022/03/03	0	0.00	5	33.55	33.30	-5	22,078	-0.02%
2022/03/02	1	32.95	0	0.00	33.30	1	22,143	0.00%
2022/03/01	1	33.50	2	33.55	33.50	-1	22,186	0.00%
2022/02/25	3	32.45	4	32.33	32.60	-1	22,180	0.00%
2022/02/24	26	32.89	0	0.00	32.40	26	22,154	0.12%
2022/02/23	5	33.45	7	33.95	33.95	-2	22,106	-0.01%
2022/02/22	19	33.56	2	33.30	33.35	17	22,202	0.08%
2022/02/21	6	34.53	4	34.60	34.45	2	22,198	0.01%
2022/02/18	9	33.87	30	34.31	34.90	-21	22,257	-0.09%
2022/02/17	16	34.62	6	34.63	34.30	10	22,317	0.04%
2022/02/16	12	34.75	5	34.63	34.65	7	22,315	0.03%
2022/02/15	15	33.83	0	0.00	33.90	15	22,348	0.07%
2022/02/14	17	33.58	100	33.61	33.30	-83	22,570	-0.37%
2022/02/11	20	34.90	4.8	35.29	34.60	15.2	22,831	0.07%
2022/02/10	17.1	35.28	8	35.46	34.95	9.1	23,054	0.04%
2022/02/09	10	35.38	4	35.51	35.60	6	23,327	0.03%
2022/02/08	1	34.35	31	34.22	34.85	-30	24,113	-0.12%
2022/02/07	8	33.57	0	0.00	34.05	8	25,027	0.03%
2022/01/26	6	33.51	22	33.51	33.45	-16	26,409	-0.06%
2022/01/25	11	35.05	5	34.85	34.00	6	26,933	0.02%
2022/01/24	7	36.00	1	36.60	36.20	6	26,939	0.02%
2022/01/21	17	36.80	12	36.63	36.15	5	26,917	0.02%
2022/01/20	28	36.05	12	35.77	36.10	16	26,579	0.06%
2022/01/19	51	37.44	74	36.77	36.85	-23	26,321	-0.09%
2022/01/18	68	38.29	50	37.90	37.75	18	26,220	0.07%
2022/01/17	56.2	39.44	57	38.50	38.05	-0.8	26,227	0.00%
2022/01/14	121	40.42	85	39.43	39.00	36	25,736	0.14%	大買/
2022/01/13	78	41.31	85	41.64	41.70	-7	24,921	-0.03%
2022/01/12	130	40.67	96	41.22	41.75	34.1	23,659	0.14%	大買/
2022/01/11	112	41.22	114	40.64	39.50	-2	21,933	-0.01%	大買/大賣/
2022/01/10	103	40.21	136.3	40.27	41.35	-33.3	19,103	-0.17%	大買/大賣/
2022/01/07	65	37.71	37	37.94	37.60	28	17,227	0.16%
2022/01/06	18	37.91	15	37.45	36.40	3	16,428	0.02%
2022/01/05	36	37.28	29	36.82	36.80	7	15,923	0.04%
2022/01/04	43.1	37.64	54	38.03	38.10	-10.9	15,523	-0.07%
2022/01/03	1	35.65	13	36.35	36.35	-12	13,411	-0.09%
2021/12/30	3	33.10	1	33.15	33.05	2	13,340	0.01%
2021/12/29	1	33.50	57	33.34	33.90	-56	13,430	-0.42%
2021/12/28	15	32.98	5	32.90	32.75	10	13,471	0.07%
2021/12/27	3	32.65	8	32.60	32.50	-5	13,611	-0.04%
2021/12/24	4	32.85	6	33.57	32.85	-2	13,761	-0.01%
2021/12/23	1	33.00	0	0.00	32.80	1	13,781	0.01%
2021/12/21	10	32.68	0	0.00	32.55	10	14,016	0.07%
2021/12/20	2	32.60	1	32.45	32.95	1	14,101	0.01%
2021/12/17	7	32.08	0	0.00	31.95	7	14,123	0.05%
2021/12/16	2	31.80	2	31.90	31.80	0	14,227	0.00%
2021/12/15	5	31.60	0.3	31.80	31.70	4.7	14,437	0.03%
2021/12/14	15	32.13	0	0.00	31.60	15	14,834	0.10%
2021/12/13	18	32.93	0	0.00	32.65	18	14,934	0.12%
2021/12/10	2	33.28	1.3	33.13	33.00	0.7	15,260	0.00%
2021/12/09	25	33.66	39	33.49	33.10	-14	16,279	-0.09%
2021/12/08	3	32.77	0	0.00	32.65	3	16,201	0.02%
2021/12/07	10	32.95	8	32.95	32.95	2	16,271	0.01%
2021/12/06	1	32.25	0	0.00	32.30	1	16,354	0.01%
2021/12/03	7	32.47	0	0.00	32.60	7	16,454	0.04%
2021/12/02	17	32.64	4	32.69	32.40	13	16,776	0.08%
2021/12/01	10	33.13	3	33.40	33.05	7	17,888	0.04%
2021/11/30	14	33.07	7	33.15	33.15	7	18,320	0.04%
2021/11/29	8	33.29	4	33.78	33.45	4	18,520	0.02%
2021/11/26	32	32.78	0	0.00	32.10	32	18,889	0.17%
2021/11/25	0	0.00	3	33.97	33.25	-3	19,243	-0.02%
2021/11/24	2	33.33	12	33.30	33.45	-10	19,749	-0.05%
2021/11/23	7	33.08	0	0.00	32.70	7	20,818	0.03%
2021/11/22	0	0.00	28	32.83	33.45	-28	21,578	-0.13%
2021/11/19	5.1	33.40	23	32.87	32.90	-18	22,224	-0.08%
2021/11/18	1	34.00	0	0.00	33.70	1	22,495	0.00%
2021/11/17	1.1	33.70	0	0.00	33.75	1.1	22,671	0.00%
2021/11/16	55	34.58	45	34.20	34.20	10	23,522	0.04%
2021/11/15	1	34.60	1	34.00	34.00	0	23,746	0.00%
2021/11/12	4	34.88	5	34.25	34.20	-1	24,047	0.00%
2021/11/11	32	35.63	12	34.86	34.85	20	25,717	0.08%
2021/11/10	38	35.83	23	35.65	35.65	15	26,369	0.06%
2021/11/09	4	35.09	2	35.15	35.05	2.1	26,734	0.01%
2021/11/08	55	34.98	4	34.74	34.40	51	27,686	0.18%
2021/11/05	124.7	37.72	10	37.53	35.65	114.7	28,732	0.40%	大買/鉅額交易
2021/11/04	39.2	37.84	21	37.92	37.20	18.2	28,543	0.06%
2021/11/03	48.1	38.23	14.2	38.15	38.95	33.9	28,244	0.12%
2021/11/02	6.3	34.04	22.9	34.66	35.45	-16.7	27,566	-0.06%
2021/11/01	5	31.92	3	32.25	32.25	2	27,002	0.01%
2021/10/29	101	32.09	11	31.30	31.75	90	26,857	0.34%	大買/
2021/10/27	6	30.10	2.7	30.07	30.10	3.3	26,712	0.01%
2021/10/26	18	30.99	0.2	30.45	30.35	17.8	26,767	0.07%
2021/10/25	0	0.00	11	32.00	31.60	-11	26,884	-0.04%
2021/10/22	11	30.44	0	0.00	30.30	11	27,150	0.04%
2021/10/21	5	31.70	6	32.71	31.00	-1	27,141	0.00%
2021/10/20	5	31.25	0	0.00	31.25	5	26,986	0.02%
2021/10/19	2	31.00	7	31.12	31.30	-5	27,047	-0.02%
2021/10/18	0.2	30.60	0	0.00	30.55	0.2	30,211	0.00%
2021/10/15	1	30.85	2	30.50	30.45	-1	31,144	0.00%
2021/10/14	0	0.00	5.2	30.74	30.90	-5.2	32,896	-0.02%
2021/10/13	6	29.85	3	30.10	30.10	3	34,822	0.01%
2021/10/12	11	30.03	6.5	29.98	29.95	4.5	36,209	0.01%
2021/10/08	5	31.47	1	32.15	31.20	4	37,209	0.01%
2021/10/07	1	32.20	2	32.25	32.25	-1	37,286	0.00%
2021/10/06	12	31.26	1	31.00	30.85	11	37,253	0.03%
2021/10/05	1.3	30.06	2	31.28	32.20	-0.8	37,234	0.00%
2021/10/04	2	30.70	0	0.00	30.50	2	37,099	0.01%
2021/10/01	6	32.18	1	31.40	31.55	5.1	37,100	0.01%
2021/09/30	10	32.20	2	33.20	33.00	8	37,121	0.02%
2021/09/29	6	32.12	0	0.00	32.00	6	37,187	0.02%
2021/09/28	13	33.70	0	0.00	33.20	13	37,300	0.03%
2021/09/27	5	35.00	2	34.85	34.25	3	37,331	0.01%
2021/09/24	5.1	35.34	2	35.55	35.30	3.1	37,594	0.01%
2021/09/23	10.3	36.04	2	35.05	35.05	8.3	37,928	0.02%
2021/09/22	35	36.17	1	36.60	35.00	34	38,245	0.09%
2021/09/17	14	38.34	8	38.58	37.90	6	38,853	0.02%
2021/09/16	37.3	38.30	65	38.04	37.75	-27.7	40,224	-0.07%
2021/09/15	12	37.95	1	39.40	39.10	11	41,259	0.03%
2021/09/14	199.9	39.71	4	39.66	39.00	195.9	42,989	0.46%	大買/鉅額交易
2021/09/13	42.3	37.95	2	38.13	38.25	40.3	45,841	0.09%
2021/09/01	0	0.00	1	33.60	33.55	-1	46,673	0.00%
2021/08/31	16	34.03	32	34.07	34.00	-16	48,248	-0.03%
2021/08/30	3	34.88	3	34.70	34.60	0	48,920	0.00%
2021/08/27	19	35.53	83	35.22	35.35	-64	48,839	-0.13%
2021/08/26	42	37.51	12	38.03	35.70	30	48,728	0.06%
2021/08/25	6	35.45	16	35.09	36.75	-10	48,063	-0.02%
2021/08/24	28.2	33.97	5	33.62	33.45	23.2	47,627	0.05%
2021/08/23	10	34.98	8	34.87	34.70	2	47,357	0.00%
2021/08/20	9	33.91	1	34.00	33.30	8	46,789	0.02%
2021/08/19	31	34.90	5	35.13	33.80	26	46,582	0.06%
2021/08/18	21	35.22	13	34.66	35.50	8	46,071	0.02%
2021/08/17	17	35.87	9	35.89	36.35	8	45,109	0.02%
2021/08/16	39	37.52	8	37.24	36.35	31	44,681	0.07%
2021/08/13	6	40.25	7	40.51	40.35	-1	44,324	0.00%
2021/08/12	2	40.33	4	40.23	39.85	-2	44,104	0.00%
2021/08/11	23	40.04	15	40.25	39.55	8	44,273	0.02%
2021/08/10	1	39.95	4	40.10	39.20	-3	43,892	-0.01%
2021/08/09	24	39.38	4	39.53	40.00	20	44,640	0.04%
2021/08/06	57	40.79	37	41.24	39.60	20	44,665	0.04%
2021/08/05	16	39.43	568.1	38.88	38.85	-552.1	43,001	-1.28%	大賣/鉅額交易
2021/08/04	50	41.89	74	41.54	40.80	-24	42,131	-0.06%
2021/08/03	92	42.18	88	42.00	41.45	4	41,446	0.01%
2021/08/02	85.1	43.61	25	43.25	41.70	60.1	40,208	0.15%
2021/07/30	27	44.84	31	45.66	46.30	-4	38,809	-0.01%
2021/07/29	126.2	43.07	9.4	42.33	42.10	116.7	38,098	0.31%	大買/鉅額交易
2021/07/28	169.4	47.65	129	46.79	46.75	40.4	37,348	0.11%	大買/大賣/
2021/07/27	315	54.93	1	55.00	51.90	314	36,581	0.86%	大買/鉅額交易
2021/07/26	207	55.62	2	55.85	55.60	205	36,423	0.56%	大買/鉅額交易
2021/07/23	0	0.00	7	55.64	55.40	-7	36,330	-0.02%
2021/07/22	0	0.00	5	54.92	54.60	-5	36,343	-0.01%
2021/07/21	2	53.70	4	50.80	52.10	-2	36,204	-0.01%
2021/07/20	10	52.27	10	53.93	52.50	0	36,069	0.00%
2021/07/19	24	51.48	8	47.28	55.60	16	35,776	0.04%
2021/07/16	1	50.60	0	0.00	50.60	1	35,168	0.00%
2021/07/15	1	56.20	0	0.00	56.20	1	35,181	0.00%
2021/07/14	3	62.40	10	63.60	62.40	-7	35,459	-0.02%
2021/07/13	57.8	69.04	55	69.17	69.30	2.8	35,420	0.01%
2021/07/12	8	63.91	23	63.63	64.90	-15	32,331	-0.05%
2021/07/09	17.1	57.30	61.5	58.33	59.00	-44.4	31,420	-0.14%
2021/07/08	55	55.10	21.4	54.89	54.60	33.6	29,681	0.11%
2021/07/07	26	53.02	29.1	53.49	53.70	-3.1	27,785	-0.01%
2021/07/06	46	47.99	14	48.72	48.90	32	26,503	0.12%
2021/07/05	22	44.88	7	42.94	45.00	15	25,605	0.06%
2021/07/02	8	46.00	13	46.88	46.75	-5	25,442	-0.02%
2021/07/01	6	45.53	1	47.00	45.70	5	25,329	0.02%
2021/06/30	10	41.60	1	40.80	43.00	9	25,167	0.04%
2021/06/29	4	42.30	3.6	38.95	40.00	0.4	25,042	0.00%
2021/06/28	0	0.00	3	40.60	41.95	-3	24,837	-0.01%
2021/06/25	0	0.00	45	38.16	38.25	-45	24,650	-0.18%
2021/06/24	5	32.50	19	35.32	35.85	-14	24,456	-0.06%
2021/06/23	3	34.00	1	34.00	34.00	2	24,267	0.01%
2021/06/22	14	37.46	31	37.08	37.75	-17	24,098	-0.07%
2021/06/21	3	33.87	25	34.17	34.55	-22	23,693	-0.09%
2021/06/18	15	31.24	23	31.36	31.45	-8	23,252	-0.03%
2021/06/17	14	28.81	30.2	28.33	28.60	-16.2	22,777	-0.07%
2021/06/16	132.2	27.92	239	28.03	28.50	-106.8	21,933	-0.49%	大買/大賣/鉅額交易
2021/06/15	76	25.45	54	25.00	25.95	22	20,148	0.11%
2021/06/11	39	23.89	29	23.85	23.60	10	19,019	0.05%
2021/06/10	69	23.50	58.1	23.82	23.35	11	16,917	0.06%
2021/06/09	38	21.42	33.1	21.63	22.15	4.9	12,985	0.04%
2021/06/08	77	19.53	38	20.02	20.15	39	11,996	0.33%
2021/06/07	151	18.10	50	18.32	19.15	101	10,330	0.98%	大買/鉅額交易
2021/06/04	13	17.72	10	17.65	17.45	3	9,515	0.03%
2021/06/03	20	17.90	12.1	18.00	17.85	7.9	9,430	0.08%
2021/06/02	1	18.10	5	18.00	18.05	-4	9,178	-0.04%
2021/06/01	8	17.19	0	0.00	17.20	8	8,649	0.09%
2021/05/28	6	17.35	0	0.00	17.40	6	8,528	0.07%
2021/05/27	6	17.39	35	17.47	17.60	-29	8,428	-0.34%
2021/05/26	32	17.28	0	0.00	17.15	32	8,196	0.39%
2021/05/25	0	0.00	5	17.35	17.40	-5	8,126	-0.06%
2021/05/24	53	17.98	66	17.90	17.55	-13	7,969	-0.16%
2021/05/21	24	17.52	3	17.40	17.40	21	7,593	0.28%
2021/05/20	21	17.34	1	17.15	17.10	20	7,224	0.28%
2021/05/19	6	17.44	3	17.25	17.20	3	7,018	0.04%
2021/05/18	12	17.43	20	17.38	17.60	-8	6,581	-0.12%
2021/05/17	28	17.90	62	18.03	18.40	-34	5,996	-0.57%
2021/05/14	19	16.82	13	16.76	16.75	6	4,869	0.12%
2021/05/13	5	16.00	1	16.10	16.10	4	4,406	0.09%
2021/05/12	3	15.23	18	14.53	14.65	-15	4,206	-0.36%
2021/05/11	5.5	16.20	0	0.00	15.95	5.5	4,089	0.13%
2021/05/10	0	0.00	10	16.40	16.50	-10	4,015	-0.25%
2021/05/07	2	16.40	0	0.00	16.40	2	3,999	0.05%
2021/05/06	6	16.33	0	0.00	16.35	6	3,980	0.15%
2021/05/05	1	16.60	0	0.00	16.45	1	3,947	0.03%
2021/05/04	2	16.80	0	0.00	16.45	2	3,955	0.05%
2021/05/03	5	17.10	1	17.15	17.05	4	3,894	0.10%
2021/04/29	3	17.30	0	0.00	17.30	3	3,852	0.08%
2021/04/28	0	0.00	4	17.70	17.65	-4	3,837	-0.10%
2021/04/26	17	17.33	5	17.40	17.30	12	3,740	0.32%
2021/04/23	5	17.32	13	17.40	17.30	-8	3,727	-0.21%
2021/04/22	53	17.87	0	0.00	17.45	53	3,717	1.43%
2021/04/21	13	17.79	0	0.00	17.90	13	3,632	0.36%
2021/04/20	16	18.11	20.2	17.70	18.00	-4.2	3,559	-0.12%
2021/04/19	0	0.00	6	17.35	17.40	-6	3,244	-0.18%
2021/04/15	4	17.75	8	17.80	17.90	-4	3,041	-0.13%
2021/04/14	2	17.35	4	17.33	17.55	-2	2,922	-0.07%
2021/04/13	13	18.05	0	0.00	17.80	13	2,864	0.45%
2021/04/09	0	0.00	7	17.47	17.35	-7	2,500	-0.28%
2021/04/06	0	0.00	2	16.95	16.95	-2	2,322	-0.09%
2021/04/01	1.3	17.00	0	0.00	17.00	1.3	2,336	0.05%
2021/03/31	1	17.05	0	0.00	17.05	1	2,368	0.04%
2021/03/29	0	0.00	1	17.35	17.20	-1	2,390	-0.04%
2021/03/26	10	17.25	4	17.30	17.25	6	2,409	0.25%
2021/03/25	5	17.10	0	0.00	17.15	5	2,417	0.21%
2021/03/18	0	0.00	3	17.15	17.10	-3	2,558	-0.12%
2021/03/15	0	0.00	1	17.10	17.10	-1	2,509	-0.04%
2021/03/12	0	0.00	4	17.13	17.05	-4	2,535	-0.16%
2021/03/11	0	0.00	1	17.05	17.15	-1	2,550	-0.04%
2021/03/05	0	0.00	5	16.85	16.75	-5	2,579	-0.19%
2021/03/02	5.2	16.83	0	0.00	16.75	5.2	2,625	0.20%
2021/02/26	1.3	16.88	0	0.00	16.80	1.3	2,659	0.05%
2021/02/25	5	16.90	0	0.00	16.90	5	2,711	0.18%
2021/02/24	0	0.00	5	17.00	16.85	-5	2,743	-0.18%
2021/02/22	2	16.75	12	16.76	16.75	-10	2,736	-0.37%
2021/02/18	0	0.00	10	16.58	16.60	-10	2,781	-0.36%
2021/02/04	2	16.30	10	16.25	16.30	-8	2,832	-0.28%
2021/02/03	10	16.30	14	16.24	16.30	-4	2,929	-0.14%
2021/02/02	37	16.19	34	16.39	16.20	3	3,094	0.10%
2021/02/01	4	15.80	0	0.00	15.85	4	3,395	0.12%
2021/01/29	15	15.98	0	0.00	15.95	15	3,578	0.42%
2021/01/28	1	16.20	0	0.00	16.10	1	3,783	0.03%
2021/01/27	0	0.00	1	16.35	16.30	-1	3,810	-0.03%
2021/01/26	5	16.30	0	0.00	16.30	5	3,865	0.13%
2021/01/25	20	16.43	26.8	16.40	16.55	-6.8	4,162	-0.16%
2021/01/22	0	0.00	1	16.10	16.10	-1	4,163	-0.02%
2021/01/21	5	16.10	0	0.00	16.00	5	4,192	0.12%
2021/01/19	0	0.00	9	16.56	16.35	-9	4,174	-0.22%
2021/01/18	13	16.22	4	16.38	16.40	9	4,168	0.22%
2021/01/15	5	16.58	3	16.55	16.55	2	4,188	0.05%
2021/01/14	0	0.00	0.1	17.00	16.85	-0.1	4,248	0.00%
2021/01/13	9	16.69	26	16.55	16.65	-17	4,225	-0.40%
2021/01/11	1	16.90	0	0.00	16.90	1	4,214	0.02%
2021/01/08	2	17.05	0	0.00	17.00	2	4,411	0.05%
2021/01/07	0	0.00	3	17.10	17.10	-3	4,774	-0.06%
2021/01/06	0	0.00	18	17.31	17.05	-18	4,808	-0.37%
2021/01/05	2	17.35	20	17.30	17.35	-18	4,774	-0.38%
2020/12/31	20	17.45	0	0.00	17.45	20	4,758	0.42%
2020/12/29	0	0.00	1	17.20	17.20	-1	4,682	-0.02%
2020/12/28	1	17.20	183	17.21	17.20	-182	4,676	-3.89%	大賣/鉅額交易
2020/12/25	3	17.52	2	17.50	17.50	1	4,625	0.02%
2020/12/24	62	17.27	7	17.29	17.45	55	4,591	1.20%
2020/12/23	28	17.10	1	17.10	17.20	27	4,550	0.59%
2020/12/22	9	16.96	0	0.00	16.85	9	4,588	0.20%
2020/12/21	100	17.45	17	17.31	17.40	83	4,620	1.80%
2020/12/18	0	0.00	3	17.20	17.05	-3	4,562	-0.07%
2020/12/16	3	16.90	0	0.00	16.95	3	4,564	0.07%
2020/12/15	0	0.00	4	17.01	16.85	-4	4,741	-0.08%
2020/12/14	20	16.98	22	17.30	17.20	-2	4,772	-0.04%
2020/12/11	11	16.79	0	0.00	16.65	11	4,720	0.23%
2020/12/09	0	0.00	3	17.00	17.10	-3	4,687	-0.06%
2020/12/04	2	16.80	0	0.00	16.75	2	4,793	0.04%
2020/12/02	12	16.91	0	0.00	16.90	12	4,791	0.25%
2020/11/30	0	0.00	9	17.15	17.15	-9	4,856	-0.19%
2020/11/26	6	16.85	0	0.00	16.90	6	4,962	0.12%
2020/11/25	12	16.86	0	0.00	16.80	12	4,990	0.24%
2020/11/23	2	17.35	0	0.00	17.35	2	4,924	0.04%
2020/11/17	0	0.00	1	17.25	17.25	-1	5,357	-0.02%
2020/11/13	0	0.00	1	17.40	17.45	-1	5,442	-0.02%
2020/11/12	2	17.30	0	0.00	17.25	2	5,438	0.04%
2020/11/11	2	17.50	0	0.00	17.35	2	5,426	0.04%
2020/11/10	18	17.74	0	0.00	17.70	18	5,350	0.34%
2020/11/09	1	18.10	42	17.76	18.20	-41	5,196	-0.79%
2020/11/06	53	17.47	35	17.44	17.45	18	4,885	0.37%
2020/11/05	0	0.00	13	17.63	17.85	-13	4,739	-0.27%
2020/11/04	3	17.10	0	0.00	17.10	3	4,665	0.06%
2020/11/03	0	0.00	120	17.10	17.20	-120	4,638	-2.59%	大賣/鉅額交易
2020/11/02	120	17.20	124	17.49	17.20	-4	4,600	-0.09%	大買/大賣/
2020/10/30	0	0.00	30	17.03	16.70	-30	4,303	-0.70%
2020/10/28	0	0.00	3	16.85	16.70	-3	4,233	-0.07%
2020/10/26	3	16.75	1	16.00	16.70	2	4,219	0.05%
2020/10/22	0	0.00	1	16.75	16.80	-1	4,258	-0.02%
2020/10/16	123	17.00	0	0.00	16.45	123	4,255	2.89%	大買/鉅額交易
2020/10/15	52	16.18	53	16.41	17.10	-1	4,084	-0.02%
2020/10/14	0	0.00	75	16.05	16.05	-75	3,773	-1.99%
2020/10/13	61	15.80	60	16.00	15.85	1	3,839	0.03%
2020/10/12	2	15.50	25	15.60	15.55	-23	3,905	-0.59%
2020/10/06	0	0.00	2	15.75	15.80	-2	4,262	-0.05%
2020/10/05	110	15.67	0	0.00	15.70	110	4,364	2.52%	大買/鉅額交易
2020/09/30	0	0.00	3	15.55	15.55	-3	4,456	-0.07%
2020/09/29	0	0.00	10	15.50	15.50	-10	4,538	-0.22%
2020/09/25	8	15.21	0	0.00	15.35	8	4,846	0.17%
2020/09/24	7	15.77	0	0.00	15.45	7	5,227	0.13%
2020/09/22	2	16.20	0	0.00	16.25	2	5,784	0.03%
2020/09/21	3	16.45	2	16.70	16.40	1	5,820	0.02%
2020/09/18	3	16.87	26	16.75	16.65	-23	5,810	-0.40%
2020/09/17	0	0.00	1	16.30	16.50	-1	5,717	-0.02%
2020/09/16	0	0.00	10.3	16.20	16.20	-10.3	5,684	-0.18%
2020/09/14	20	16.25	1	16.40	16.30	19	5,739	0.33%
2020/09/11	11	16.30	1	16.40	16.15	10	5,808	0.17%
2020/09/10	7	16.12	1	16.20	16.00	6	5,804	0.10%
2020/09/09	2	15.80	0	0.00	15.80	2	5,840	0.03%
2020/09/07	5	16.20	0	0.00	15.95	5	5,909	0.08%
2020/09/04	2	16.10	5	16.10	16.10	-3	6,053	-0.05%
2020/09/03	4	16.66	5	16.85	16.35	-1	6,069	-0.02%
2020/09/02	5	16.55	14	16.62	16.60	-9	6,117	-0.15%
2020/09/01	0	0.00	2	16.55	16.35	-2	6,109	-0.03%
2020/08/31	0	0.00	5	16.25	16.25	-5	6,138	-0.08%
2020/08/28	5	16.15	0	0.00	16.20	5	6,156	0.08%
2020/08/27	15	16.10	0	0.00	16.00	15	6,286	0.24%
2020/08/26	15	16.33	0	0.00	16.20	15	6,542	0.23%
2020/08/25	2	16.55	3	16.45	16.65	-1	6,454	-0.02%
2020/08/20	11	15.40	0	0.00	15.40	11	6,313	0.17%
2020/08/19	0	0.00	50	16.05	16.00	-50	6,380	-0.78%
2020/08/17	0	0.00	7	15.80	16.00	-7	6,525	-0.11%
2020/08/14	2	15.80	0	0.00	15.70	2	6,647	0.03%
2020/08/13	0	0.00	1	15.80	15.75	-1	6,752	-0.01%
2020/08/11	4	15.88	22	15.96	15.85	-18	7,281	-0.25%
2020/08/10	0	0.00	6	16.13	15.95	-6	8,061	-0.07%
2020/08/07	20	15.55	2	15.60	15.55	18	8,369	0.22%
2020/07/30	0	0.00	1	15.60	15.60	-1	10,706	-0.01%
2020/07/28	6	14.97	0	0.00	14.70	6	10,861	0.06%
2020/07/24	2	15.30	0	0.00	15.30	2	10,938	0.02%
2020/07/23	0	0.00	1	15.85	15.70	-1	10,946	-0.01%
2020/07/22	5	15.80	0	0.00	15.85	5	11,124	0.04%
2020/07/20	2	15.63	0	0.00	15.65	2	11,208	0.02%
2020/07/17	19	16.05	0	0.00	15.95	19	11,159	0.17%
2020/07/16	6	16.32	0	0.00	16.25	6	11,111	0.05%
2020/07/15	2	17.20	1	17.75	17.20	1	11,045	0.01%
2020/07/14	0	0.00	7	17.84	17.55	-7	10,995	-0.06%
2020/07/13	0	0.00	3	17.63	17.70	-3	10,934	-0.03%
2020/07/10	1	17.00	0	0.00	17.00	1	11,024	0.01%
2020/07/09	2	17.60	10	17.50	17.40	-8	10,975	-0.07%
2020/07/08	5	17.55	0	0.00	17.60	5	11,079	0.05%
2020/07/07	8	17.67	25	17.73	17.60	-17	11,074	-0.15%
2020/07/06	0	0.00	8	17.94	17.95	-8	10,953	-0.07%
2020/07/03	73	17.63	72	17.71	17.55	1	10,785	0.01%
2020/07/02	109	17.23	18.1	17.59	17.80	90.9	10,372	0.88%	大買/
2020/07/01	1	16.15	0	0.00	16.20	1	9,737	0.01%
2020/06/24	0	0.00	5	15.90	15.85	-5	9,629	-0.05%
2020/06/23	1	15.80	0	0.00	15.90	1	9,570	0.01%
2020/06/18	0	0.00	5	16.35	16.35	-5	9,566	-0.05%
2020/06/17	5	16.10	7	16.16	16.10	-2	9,491	-0.02%
2020/06/16	5	15.85	50	16.17	16.10	-45	9,457	-0.48%
2020/06/15	3	15.65	5	15.60	15.65	-2	9,440	-0.02%
2020/06/12	5	15.40	10	15.35	15.55	-5	9,420	-0.05%
2020/06/11	2	15.98	0	0.00	15.75	2	9,399	0.02%
2020/06/09	0	0.00	20	16.34	16.00	-20	9,269	-0.22%
2020/06/08	5	16.15	2	15.95	16.05	3	9,227	0.03%
2020/06/05	4	15.90	3	15.75	15.80	1	9,221	0.01%
2020/06/04	56	15.85	0	0.00	15.90	56	9,304	0.60%
2020/06/03	27	15.92	0	0.00	16.00	27	9,287	0.29%
2020/06/02	10	16.58	17	16.35	16.30	-7	9,129	-0.08%
2020/05/29	23	15.70	0	0.00	15.85	23	8,807	0.26%
2020/05/28	2	15.65	10	15.75	15.55	-8	8,738	-0.09%
2020/05/27	11	15.70	0	0.00	15.70	11	8,731	0.13%
2020/05/26	7	15.98	7	15.99	15.95	0	8,758	0.00%
2020/05/25	1	15.45	105	15.46	15.60	-104	8,635	-1.20%	大賣/鉅額交易
2020/05/22	19	15.96	25	15.85	15.55	-6	8,610	-0.07%
2020/05/21	16	15.40	53	15.69	15.60	-37	8,558	-0.43%
2020/05/20	76	16.00	25	15.70	15.70	51	8,524	0.60%
2020/05/19	49	16.05	62	15.85	15.75	-13	8,516	-0.15%
2020/05/18	16	15.44	1	15.05	15.55	15	8,593	0.17%
2020/05/15	51	16.41	21	16.21	15.75	30	8,990	0.33%
2020/05/14	12	17.65	25	18.12	17.45	-13	8,293	-0.16%
2020/05/13	60	18.43	16.1	18.31	17.90	43.9	7,864	0.56%
2020/05/12	52	17.14	19	17.45	17.40	33	6,924	0.48%
2020/05/11	55	16.48	27	16.51	16.55	28	6,382	0.44%
2020/05/08	1	15.20	8	15.34	15.05	-7	6,017	-0.12%
2020/05/07	0	0.00	2	15.10	15.10	-2	5,821	-0.03%
2020/05/06	0	0.00	5	14.36	14.60	-5	5,649	-0.09%
2020/05/05	0	0.00	2	14.00	14.00	-2	5,461	-0.04%
2020/05/04	5	13.40	1	13.50	13.45	4	5,317	0.08%
2020/04/30	0	0.00	1	13.70	13.25	-1	5,214	-0.02%
2020/04/29	4	13.06	1	13.05	13.10	3	5,079	0.06%
2020/04/28	0	0.00	2	13.15	13.05	-2	5,051	-0.04%
2020/04/27	1	13.50	16.1	12.99	13.30	-15.1	4,986	-0.30%
2020/04/24	0	12.50	4	12.68	12.55	-4	4,781	-0.08%
2020/04/23	0	0.00	2	12.38	12.45	-2	4,658	-0.04%
2020/04/22	0	12.20	1	12.25	12.25	-1	4,614	-0.02%
2020/04/21	2	12.10	0	0.00	12.00	2	4,576	0.04%
2020/04/20	10	12.35	5	12.20	12.35	5	4,499	0.11%
2020/04/16	17	12.34	1	12.35	12.30	16	4,395	0.36%
2020/04/15	5	12.45	13	12.34	12.45	-8	4,350	-0.18%
2020/04/14	0	0.00	1	11.95	11.85	-1	4,120	-0.02%
2020/04/13	10	11.80	2	12.13	11.85	8	4,060	0.20%
2020/04/10	1	11.40	2	11.45	11.45	-1	3,850	-0.03%
2020/04/07	0.1	10.35	0	0.00	10.45	0.1	3,751	0.00%
2020/04/01	7	10.01	0	0.00	10.10	7	3,734	0.19%
2020/03/31	2	10.15	3	10.05	10.00	-1	3,763	-0.03%
2020/03/30	10	10.05	0	0.00	10.10	10	4,006	0.25%
2020/03/27	0	0.00	5	10.35	10.15	-5	4,040	-0.12%
2020/03/26	5	10.60	1	10.55	10.40	4	4,200	0.10%
2020/03/25	9	10.16	2	10.35	10.10	7	4,308	0.16%
2020/03/24	2	9.88	2	9.99	9.90	0	4,301	0.00%
2020/03/19	25	9.64	0	0.00	9.30	25	4,231	0.59%
2020/03/18	6	10.22	0	0.00	10.20	6	4,130	0.15%
2020/03/17	3	10.45	0	0.00	10.30	3	4,094	0.07%
2020/03/16	1	11.05	0	0.00	10.80	1	4,043	0.02%
2020/03/13	1	10.70	0	0.00	11.05	1	3,995	0.03%
2020/03/12	0	0.00	5	11.70	11.50	-5	3,924	-0.13%
2020/03/11	6	12.19	0	0.00	11.90	6	3,842	0.16%
2020/03/10	0	0.00	5.6	12.01	12.20	-5.6	3,761	-0.15%
2020/03/09	3	11.25	3	11.45	11.30	0	3,579	0.00%
2020/03/06	0	0.00	1	11.80	11.80	-1	3,517	-0.03%
2020/03/05	2.5	11.90	0	0.00	11.90	2.5	3,505	0.07%
2020/03/04	1.8	11.85	2	11.95	11.85	-0.2	3,487	0.00%
2020/03/03	4	12.01	1	12.15	12.00	3	3,472	0.09%
2020/03/02	6	11.61	3	11.80	11.80	3	3,427	0.09%
2020/02/27	28	12.00	2	12.50	11.85	26	3,363	0.77%
2020/02/26	1	12.20	0	0.00	12.25	1	3,242	0.03%
2020/02/24	5	12.15	1	12.25	12.15	4	3,125	0.13%
2020/02/21	8.1	12.48	1	12.50	12.40	7.1	3,030	0.23%
2020/02/20	3	12.75	3	12.70	12.75	0	2,905	0.00%
2020/02/19	10	12.60	36	12.50	12.60	-26	2,780	-0.94%
2020/02/18	61	12.40	16	12.32	12.65	45	2,495	1.80%
2020/02/17	0.4	11.50	7	11.40	11.50	-6.6	1,754	-0.38%
2020/02/14	0	0.00	1	11.00	10.95	-1	1,619	-0.06%
2020/02/11	0	0.00	2	10.50	10.65	-2	1,604	-0.12%
2020/02/05	0	0.00	3	10.30	10.30	-3	1,705	-0.18%
2020/01/30	1	10.30	0	0.00	10.20	1	1,673	0.06%
2020/01/20	0	0.00	1	10.90	10.85	-1	1,638	-0.06%
2020/01/17	2	10.80	0	0.00	10.85	2	1,633	0.12%
2020/01/15	0	0.00	25	10.75	10.75	-25	1,641	-1.52%
2020/01/14	2	10.78	0	0.00	10.80	2	1,637	0.12%
2020/01/03	25	11.20	0	0.00	11.00	25	1,593	1.57%
2019/12/25	2	11.35	0	0.00	11.45	2	1,534	0.13%
2019/12/23	1	11.45	20	11.45	11.45	-19	1,265	-1.50%
2019/12/20	20	11.80	29	11.90	11.90	-9	1,067	-0.84%
2019/12/19	0	0.00	13	10.83	10.85	-13	882	-1.47%
2019/12/17	0	0.00	1	10.50	10.50	-1	870	-0.11%
2019/12/12	25	10.45	0	0.00	10.50	25	859	2.91%
2019/12/06	20	10.20	0	0.00	10.20	20	855	2.34%
2019/12/05	0	0.00	1	10.15	10.20	-1	863	-0.12%
2019/11/25	0	0.00	8	10.25	10.30	-8	1,024	-0.78%
2019/11/19	0	0.00	5	10.20	10.20	-5	1,018	-0.49%
2019/11/11	0	0.00	37	10.56	10.40	-37	1,011	-3.66%
2019/11/08	31	10.70	0	0.00	10.70	31	1,098	2.82%
2019/11/07	0	0.00	7	10.75	10.75	-7	1,085	-0.64%
2019/11/06	0	0.00	2	10.55	10.60	-2	990	-0.20%
2019/10/07	0	0.00	10	10.45	10.40	-10	1,200	-0.83%
2019/10/04	10	10.70	0	0.00	10.55	10	1,205	0.83%
2019/10/02	1	10.30	0	0.00	10.70	1	1,198	0.08%
2019/09/24	0	0.00	1	10.45	10.45	-1	1,160	-0.09%
2019/09/12	3	10.45	0	0.00	10.45	3	1,147	0.26%
2019/09/05	3	10.70	0	0.00	10.65	3	1,285	0.23%
2019/09/04	1	10.25	0	0.00	10.55	1	1,216	0.08%
2019/09/03	0	0.00	1	10.35	10.30	-1	1,210	-0.08%
2019/08/16	0	0.00	6	9.84	9.80	-6	1,214	-0.49%
2019/08/15	0	0.00	5.1	9.73	9.80	-5.1	1,216	-0.42%
2019/08/06	1	9.75	0	0.00	9.77	1	1,108	0.09%
2019/08/05	1	9.88	0	0.00	9.88	1	1,139	0.09%
2019/08/02	5	9.99	0	0.00	9.99	5	1,130	0.44%
2019/07/26	3	10.30	0	0.00	10.35	3	1,127	0.27%
2019/07/24	0	0.00	0.5	10.25	10.25	-0.5	1,108	-0.04%
2019/07/22	0.9	10.40	0	0.00	10.40	0.9	1,098	0.08%
2019/07/16	2	10.40	3	10.70	10.65	-1	1,113	-0.09%
2019/07/15	2	10.30	0	0.00	10.30	2	1,072	0.19%
2019/07/12	5.1	10.45	0	0.00	10.50	5.1	1,083	0.47%
2019/07/05	0	0.00	0	11.20	11.20	0	1,031	0.00%
2019/06/19	0	0.00	0.2	11.50	11.55	-0.2	1,341	-0.02%
2019/06/18	0	0.00	10	11.50	11.45	-10	1,337	-0.75%
2019/06/17	11	12.40	3	12.35	12.40	8	1,299	0.62%
2019/06/14	2	12.48	4	12.50	12.50	-2	1,240	-0.16%
2019/06/13	0	0.00	3	12.40	12.40	-3	1,261	-0.24%
2019/06/11	2	12.35	3.2	12.25	12.30	-1.2	1,259	-0.09%
2019/06/03	1	12.20	0	0.00	12.20	1	1,294	0.08%
2019/05/08	0	12.25	0	0.00	12.30	0	1,470	0.00%
2019/05/06	2	12.30	0	0.00	12.40	2	1,480	0.13%
2019/04/16	0	0.00	5	12.80	12.80	-5	1,474	-0.34%
2019/04/15	0.6	12.80	0	0.00	12.80	0.6	1,474	0.04%
2019/04/11	1	13.00	0	0.00	12.90	1	1,490	0.07%
2019/04/02	1	13.10	0	0.00	13.00	1	1,421	0.07%
2019/03/29	2	13.15	0	0.00	13.20	2	1,410	0.14%
2019/03/27	10	13.40	0	0.00	13.30	10	1,441	0.69%
2019/03/15	2	12.85	0	0.00	12.85	2	1,807	0.11%
2019/03/12	0	12.90	0	0.00	12.95	0	1,840	0.00%
2019/02/27	0	0.00	2.4	12.95	12.95	-2.4	1,983	-0.12%
2019/02/26	0	13.00	2	13.05	13.00	-2	1,993	-0.10%
2019/02/22	2	13.00	0	0.00	13.10	2	2,040	0.10%
2019/02/21	8	13.16	0	0.00	13.05	8	2,166	0.37%
2019/02/20	2	13.20	0	0.00	13.20	2	2,328	0.09%
2019/02/19	0	13.10	0	0.00	13.10	0	2,328	0.00%
2019/02/18	2	12.95	0	0.00	13.15	2	2,373	0.08%
2019/02/14	0	0.00	1	13.10	13.15	-1	2,444	-0.04%
2019/02/11	5	13.20	0	0.00	13.05	5	2,518	0.20%
2019/01/29	1	13.20	0	0.00	13.20	1	2,540	0.04%
2019/01/21	0	0.00	2	13.25	13.30	-2	2,931	-0.07%
2019/01/11	0	0.00	1	13.40	13.25	-1	3,338	-0.03%
2019/01/04	0	0.00	3	13.22	13.25	-3	4,125	-0.07%
2018/12/27	0	0.00	3	13.20	13.15	-3	4,233	-0.07%
2018/12/20	2	13.40	0	0.00	13.30	2	4,247	0.05%
2018/12/18	0	0.00	28	14.00	13.60	-28	4,242	-0.66%
2018/12/14	3	14.20	4	14.11	14.20	-1	3,983	-0.03%
2018/12/11	29	13.85	1	13.85	13.70	28	3,783	0.74%
2018/12/05	1	13.50	0	0.00	13.65	1	3,739	0.03%
2018/11/22	10	13.85	0	0.00	13.70	10	3,741	0.27%
2018/11/21	0	0.00	2	14.00	14.00	-2	3,717	-0.05%
2018/11/20	0	0.00	2	14.30	14.15	-2	3,694	-0.05%
2018/11/16	0	0.00	20	13.40	13.40	-20	3,534	-0.57%
2018/11/15	0	0.00	10	13.65	13.55	-10	3,504	-0.29%
2018/11/13	30	13.73	2	13.55	14.00	28	3,438	0.81%
2018/11/09	7	13.81	0	0.00	13.95	7	3,342	0.21%
2018/11/08	7	13.64	0	0.00	13.65	7	3,386	0.21%
2018/11/07	3	13.60	0	0.00	13.55	3	3,430	0.09%
2018/11/06	0	0.00	10	13.65	13.45	-10	3,478	-0.29%
2018/11/05	0	0.00	3	13.85	13.80	-3	3,471	-0.09%
2018/11/02	0	0.00	7	13.75	13.80	-7	3,455	-0.20%
2018/11/01	3	13.95	3	13.95	13.75	0	3,406	0.00%
2018/10/31	13	14.05	0	0.00	13.90	13	3,343	0.39%
2018/10/29	0	0.00	3	13.50	13.15	-3	3,211	-0.09%
2018/10/24	3	13.45	0	0.00	13.30	3	3,157	0.10%
2018/10/23	0	0.00	12	13.79	13.80	-12	3,108	-0.39%
2018/10/19	13	14.12	3	13.97	14.00	10	3,204	0.31%
2018/10/18	1	14.15	6	14.03	14.40	-5	3,094	-0.16%
2018/10/17	2	13.60	0	0.00	13.65	2	2,852	0.07%
2018/10/16	14	13.29	1	13.30	13.25	13	2,719	0.48%
2018/10/15	2	12.55	0	0.00	12.65	2	2,523	0.08%
2018/10/08	10	12.65	0	0.00	12.65	10	2,496	0.40%
2018/10/03	0	0.00	2	13.70	13.60	-2	2,559	-0.08%
2018/09/26	2	14.50	15	14.48	14.50	-13	2,614	-0.50%
2018/09/20	15	14.43	0	0.00	14.30	15	2,631	0.57%
2018/09/13	0	0.00	1	14.35	14.30	-1	2,714	-0.04%
2018/09/07	0	0.00	10	14.75	14.55	-10	2,902	-0.34%
2018/09/06	0	0.00	12	14.77	14.80	-12	2,902	-0.41%
2018/08/23	1	14.95	1	14.90	14.95	0	3,310	0.00%
2018/08/20	0	14.35	0	0.00	14.30	0	3,478	0.00%
2018/08/16	0	0.00	1	14.30	14.35	-1	3,703	-0.03%
2018/08/15	21	14.93	0	0.00	14.60	21	3,744	0.56%
2018/08/13	0.2	14.65	0	0.00	14.65	0.2	3,677	0.00%
2018/08/06	0	0.00	0.9	14.90	14.90	-0.9	3,906	-0.02%
2018/08/03	0	14.75	0.4	14.75	14.75	-0.4	4,092	-0.01%
2018/08/02	0	0.00	0.4	14.60	14.50	-0.4	4,098	-0.01%
2018/07/31	20	15.26	20	14.91	14.85	0	4,151	0.00%
2018/07/30	11	14.80	67	14.83	14.85	-56	4,187	-1.34%
2018/07/27	2	15.10	38	15.04	15.10	-36	4,317	-0.83%
2018/07/26	72	15.18	45	15.01	15.25	27	4,310	0.63%
2018/07/25	43	14.60	2	14.68	14.85	41	4,212	0.97%
2018/07/24	2	13.60	0	0.00	13.65	2	4,231	0.05%
2018/07/23	0	0.00	1	14.30	13.85	-1	4,259	-0.02%
2018/07/10	0	0.00	1	13.15	13.40	-1	4,313	-0.02%
2018/07/05	1	12.70	10	12.70	12.20	-9	4,417	-0.20%
2018/07/03	0	12.90	0	0.00	13.00	0	4,567	0.00%
2018/06/26	0	0.00	10	13.00	13.00	-10	5,290	-0.19%
2018/06/22	1	13.30	0	0.00	13.25	1	5,441	0.02%
2018/06/06	10	13.20	0	0.00	13.15	10	7,018	0.14%
2018/06/05	10	13.30	0	0.00	13.20	10	7,125	0.14%
2018/06/01	10	13.35	0	0.00	13.35	10	7,274	0.14%
2018/05/28	0	0.00	2	13.85	13.55	-2	7,573	-0.03%
2018/05/21	0	0.00	3	13.95	14.05	-3	7,696	-0.04%
2018/05/18	4	14.25	0	0.00	14.15	4	7,657	0.05%
2018/05/17	10	14.35	0	0.00	14.30	10	7,670	0.13%
2018/05/15	0	14.45	0	0.00	14.55	0	7,525	0.00%
2018/05/11	0	0.00	1	13.95	13.85	-1	7,494	-0.01%
2018/05/09	0	0.00	1	14.15	14.05	-1	7,506	-0.01%
2018/05/07	0	0.00	1	14.25	14.10	-1	7,519	-0.01%
2018/05/03	2	14.15	0	0.00	14.35	2	7,388	0.03%
2018/05/02	22.5	14.26	29	14.45	14.15	-6.5	7,332	-0.09%
2018/04/25	0	0.00	2	13.80	13.90	-2	7,113	-0.03%
2018/04/24	4	13.83	3	14.00	13.95	1	7,126	0.01%
2018/04/20	0	0.00	1	13.50	13.60	-1	7,065	-0.01%
2018/04/19	1	13.50	30	13.75	13.50	-29	7,125	-0.41%
2018/04/17	100	13.65	100	13.40	13.15	0	7,344	0.00%
2018/04/16	0	0.00	10	13.50	13.35	-10	7,277	-0.14%
2018/04/13	30	13.47	0	0.00	13.45	30	7,362	0.41%
2018/04/11	1	13.90	15	13.90	13.90	-14	7,300	-0.19%
2018/04/09	0	0.00	17	13.01	13.60	-17	7,307	-0.23%
2018/04/03	20	13.50	56	13.53	13.45	-36	7,306	-0.49%
2018/04/02	5	15.00	8	14.85	14.90	-3	7,031	-0.04%
2018/03/31	45	15.03	0	0.00	15.10	45	7,022	0.64%
2018/03/30	0	0.00	50	14.72	14.85	-50	6,969	-0.72%
2018/03/29	7	14.80	0	0.00	14.70	7	6,983	0.10%
2018/03/28	3	15.00	0	0.00	14.90	3	6,937	0.04%
2018/03/27	10	15.10	2	15.05	15.10	8	6,874	0.12%
2018/03/26	30	14.90	15	14.80	14.75	15	6,783	0.22%
2018/03/23	2	14.50	35	14.45	14.65	-33	6,863	-0.48%
2018/03/22	65	14.91	278	14.97	14.90	-213	6,925	-3.08%	大賣/鉅額交易
2018/03/21	333	15.30	13	14.99	15.45	320	6,574	4.87%	大買/鉅額交易
2018/03/20	0	0.00	30	14.75	14.05	-30	5,967	-0.50%
2018/03/15	0	0.00	9.3	14.65	14.65	-9.3	5,752	-0.16%
2018/03/12	10	14.50	6	14.56	14.50	4	5,591	0.07%
2018/03/09	1	13.85	20	13.95	13.90	-19	5,443	-0.35%
2018/03/08	20	14.23	0	0.00	14.25	20	5,308	0.38%
2018/03/07	20	13.78	0	0.00	13.85	20	5,211	0.38%
2018/03/02	5	13.40	5	13.05	13.40	0	5,121	0.00%
2018/03/01	0	0.00	3	13.23	13.35	-3	5,066	-0.06%
2018/02/26	0	0.00	4	12.48	12.55	-4	4,883	-0.08%
2018/02/22	1	12.10	3	12.28	12.65	-2	4,747	-0.04%
2018/02/08	0	0.00	1	11.10	11.20	-1	4,424	-0.02%
2018/02/07	5	11.15	0	0.00	11.10	5	4,415	0.11%
2018/01/31	5	11.20	4	11.00	11.20	1	4,225	0.02%
2018/01/26	0	0.00	1	11.15	11.15	-1	5,062	-0.02%
2018/01/25	2	11.35	0	0.00	11.20	2	5,096	0.04%
2018/01/18	4	11.25	0	0.00	11.25	4	4,995	0.08%
2018/01/17	2	11.25	0	0.00	11.65	2	4,949	0.04%
2018/01/12	5	11.55	5	11.55	11.65	0	4,763	0.00%
2018/01/11	6	11.41	0	0.00	11.80	6	4,659	0.13%
2018/01/03	5	11.04	0	0.00	11.00	5	4,066	0.12%
2018/01/02	5.1	11.15	1	11.05	11.10	4.1	3,989	0.10%