東森 (2614)-群益金鼎-開元券商分點個股進出

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
19.60
漲跌
▲0.25
漲幅
+1.29%
成交量
389張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/19	0	0.00	5	19.30	19.35	-5	749	-0.67%
2024/04/16	0	19.30	0	0.00	19.25	0	742	0.00%
2024/04/09	0	0.00	2	19.75	19.70	-2	720	-0.28%
2024/04/03	0	0.00	1	19.80	19.75	-1	719	-0.14%
2024/03/28	0.4	20.05	0	0.00	20.15	0.4	691	0.05%
2024/03/26	2	20.00	0	0.00	20.00	2	679	0.29%
2024/03/25	0	20.13	0	0.00	20.00	0	683	0.00%
2024/03/18	0	19.90	0	0.00	20.00	0	685	0.00%
2024/03/11	0	20.25	0	0.00	20.10	0	688	0.00%
2024/03/08	0	19.90	0	0.00	20.00	0	719	0.00%
2024/03/06	1	20.05	0	0.00	20.05	1	830	0.12%
2024/02/26	0	0.00	1	20.90	20.75	-1	852	-0.12%
2024/02/20	0	0.00	0.2	21.27	21.30	-0.2	942	-0.02%
2024/02/05	1	20.60	1	20.75	20.75	0	931	0.00%
2024/01/11	0	0.00	1	22.00	22.05	-1	942	-0.11%
2024/01/10	0	0.00	4	21.80	21.85	-4	945	-0.42%
2023/12/27	0	0.00	10	22.54	22.50	-10	954	-1.05%
2023/12/25	10	22.25	0	0.00	22.15	10	965	1.04%
2023/12/22	0	0.00	0.1	22.63	22.55	-0.1	973	-0.01%
2023/12/18	3	22.87	1	23.20	22.75	2	1,028	0.19%
2023/12/13	0	0.00	1	22.55	22.55	-1	1,033	-0.10%
2023/12/12	0	22.60	0	0.00	22.60	0	1,038	0.00%
2023/12/06	1	23.20	0	0.00	23.10	1	1,071	0.09%
2023/12/04	2	24.35	5	24.40	24.20	-3	1,480	-0.20%
2023/12/01	0	0.00	10	23.78	23.75	-10	1,379	-0.73%
2023/11/29	5	23.40	0	0.00	23.15	5	1,443	0.35%
2023/11/28	5	23.40	0	0.00	23.50	5	1,449	0.34%
2023/11/27	5	23.55	0	0.00	23.45	5	1,459	0.34%
2023/11/24	0	0.00	6.4	23.50	23.55	-6.4	1,456	-0.44%
2023/11/22	0	0.00	10	24.04	24.15	-10	1,476	-0.68%
2023/11/21	0	0.00	0.1	22.45	22.40	-0.1	1,413	-0.01%
2023/11/13	0	0.00	0.1	22.00	22.05	-0.1	1,571	-0.01%
2023/11/02	10	22.20	0	0.00	22.20	10	1,648	0.61%
2023/10/25	2	22.10	0	0.00	21.75	2	1,717	0.12%
2023/10/16	0.1	22.04	0	0.00	21.90	0.1	1,916	0.01%
2023/10/12	2	22.45	0	0.00	22.35	2	1,958	0.10%
2023/10/11	0	22.65	0	0.00	22.40	0	2,015	0.00%
2023/09/19	0	0.00	0.4	22.80	22.60	-0.4	2,026	-0.02%
2023/09/18	2	22.95	1	23.10	22.95	1	2,050	0.05%
2023/09/15	0	23.05	0.1	22.80	22.80	0	2,070	0.00%
2023/09/13	0.4	23.10	0	0.00	23.00	0.4	2,090	0.02%
2023/09/11	1	23.45	0	0.00	23.45	1	2,103	0.05%
2023/09/08	0.4	23.85	1	24.70	23.85	-0.6	2,083	-0.03%
2023/09/07	7	26.55	3	27.30	25.45	4	2,057	0.19%
2023/09/06	0	0.00	0	25.50	25.50	0	1,690	0.00%
2023/09/01	0	0.00	0.3	20.25	20.75	-0.3	1,641	-0.02%
2023/08/31	0	0.00	1.8	20.34	20.25	-1.8	1,648	-0.11%
2023/08/29	1.2	20.35	0.4	20.15	20.15	0.8	1,649	0.05%
2023/08/28	0.4	21.74	0	0.00	21.35	0.4	1,626	0.02%
2023/08/15	0.2	15.15	0	0.00	15.00	0.2	1,589	0.01%
2023/08/14	0.2	15.30	1	15.05	15.00	-0.8	1,579	-0.05%
2023/08/11	0	16.00	2	16.00	15.80	-2	1,535	-0.13%
2023/08/10	0.1	16.53	0	0.00	16.20	0.1	1,523	0.01%
2023/08/09	0	0.00	10	17.00	16.80	-10	1,490	-0.67%
2023/08/08	0	0.00	0.5	16.80	17.15	-0.5	1,471	-0.03%
2023/07/28	0	0.00	10	17.20	17.20	-10	1,487	-0.67%
2023/07/25	0	0.00	5	16.90	17.05	-5	1,482	-0.34%
2023/07/21	5	17.10	0	0.00	16.95	5	1,473	0.34%
2023/07/19	5	17.10	0	0.00	17.10	5	1,504	0.33%
2023/07/17	0	0.00	2	16.90	17.30	-2	1,519	-0.13%
2023/07/14	0.2	17.00	0	0.00	16.90	0.2	1,501	0.01%
2023/07/13	0	0.00	2	17.30	17.20	-2	1,489	-0.13%
2023/07/11	0	0.00	18	18.20	18.15	-18	1,520	-1.18%
2023/07/10	0	0.00	0.8	18.35	18.20	-0.8	1,571	-0.05%
2023/07/07	0	0.00	0	18.30	18.40	0	1,632	0.00%
2023/07/06	1	18.45	0	0.00	18.45	1	1,672	0.06%
2023/07/04	0	0.00	78	18.16	18.15	-78	1,619	-4.81%
2023/07/03	0.1	18.20	0	0.00	18.20	0.1	1,618	0.01%
2023/06/29	0	0.00	128	18.24	18.25	-128	1,633	-7.84%	大賣/鉅額交易
2023/06/21	0.2	18.55	2	18.30	18.50	-1.8	1,692	-0.11%
2023/06/15	0	18.40	70	18.45	18.45	-70	1,788	-3.91%
2023/06/14	0	0.00	17	18.68	18.50	-17	1,840	-0.92%
2023/06/12	0	0.00	65.6	18.65	18.70	-65.6	2,297	-2.85%
2023/06/09	0	0.00	8	18.55	18.50	-8	2,288	-0.35%
2023/06/08	0	18.38	21	18.35	18.40	-21	2,291	-0.92%
2023/06/06	1.1	18.60	0	0.00	18.55	1.1	2,310	0.05%
2023/06/05	0	0.00	10	18.70	18.70	-10	2,313	-0.43%
2023/06/02	0.1	18.60	55	18.70	18.55	-55	2,317	-2.37%
2023/06/01	0.1	18.85	3.6	18.84	18.80	-3.5	2,300	-0.15%
2023/05/31	0.2	18.96	0	0.00	18.90	0.2	2,291	0.01%
2023/05/30	0	0.00	20	19.28	19.05	-20	2,280	-0.88%
2023/05/29	0.2	19.03	0	0.00	19.10	0.2	2,294	0.01%
2023/05/26	1	18.95	0	0.00	18.90	1	2,306	0.04%
2023/05/25	1	19.10	0	0.00	19.05	1	2,311	0.04%
2023/05/22	1	19.15	20	19.15	19.10	-19	2,357	-0.81%
2023/05/18	0	0.00	4	19.18	19.20	-4	2,367	-0.17%
2023/05/16	4	19.25	0	0.00	19.25	4	2,374	0.17%
2023/05/12	1	19.05	0	0.00	19.05	1	2,456	0.04%
2023/05/11	0	0.00	50	19.05	19.00	-50	2,496	-2.00%
2023/05/05	0	0.00	5	19.95	19.85	-5	2,744	-0.18%
2023/05/04	1	19.05	5	19.10	19.10	-4	2,809	-0.14%
2023/05/03	0	0.00	1.8	19.06	19.05	-1.8	3,015	-0.06%
2023/04/21	0	0.00	1	19.35	19.25	-1	3,428	-0.03%
2023/04/20	50	19.40	2	19.50	19.50	48	3,437	1.40%
2023/04/18	10	19.25	0	0.00	19.25	10	3,537	0.28%
2023/04/17	0	0.00	2.3	20.02	19.80	-2.3	3,775	-0.06%
2023/04/14	2	19.45	60	19.62	19.70	-58	3,787	-1.53%
2023/04/13	5	19.40	1	19.20	19.20	4	3,763	0.11%
2023/04/12	15	19.17	0	0.00	19.25	15	3,751	0.40%
2023/04/11	0.1	18.55	0	0.00	18.65	0.1	3,737	0.00%
2023/04/10	20	18.81	0	0.00	18.70	20	3,896	0.51%
2023/04/07	0	18.85	0	0.00	18.90	0	4,058	0.00%
2023/03/28	0.1	19.05	0	0.00	19.00	0.1	4,241	0.00%
2023/03/24	0	0.00	2	19.20	19.20	-2	4,379	-0.05%
2023/03/22	10	19.20	0	0.00	19.25	10	4,685	0.21%
2023/03/21	23.1	19.79	0	0.00	19.65	23.1	4,725	0.49%
2023/03/20	10	19.40	0	0.00	19.55	10	4,837	0.21%
2023/03/17	0	0.00	179	19.03	19.30	-179	5,112	-3.50%	大賣/鉅額交易
2023/03/16	2	18.98	0	0.00	18.70	2	5,679	0.04%
2023/03/15	81.1	20.26	23	20.14	19.95	58.1	6,018	0.97%
2023/03/14	21	22.05	0	0.00	22.05	21	6,030	0.35%
2023/03/13	0	0.00	10	22.00	22.40	-10	6,070	-0.16%
2023/03/10	0	0.00	1	22.85	22.60	-1	6,065	-0.02%
2023/03/08	0	23.30	1	23.25	23.25	-1	6,071	-0.02%
2023/03/07	0	23.40	0	0.00	23.35	0	6,075	0.00%
2023/03/06	0	0.00	15	23.60	23.45	-15	6,075	-0.25%
2023/03/03	20	23.24	0	0.00	23.25	20	6,065	0.33%
2023/03/02	15	22.98	0	0.00	23.10	15	6,069	0.25%
2023/03/01	20	22.90	0	0.00	22.85	20	6,067	0.33%
2023/02/24	5	23.40	0	0.00	23.25	5	6,063	0.08%
2023/02/23	0	23.50	5	23.60	23.45	-5	6,062	-0.08%
2023/02/21	60	23.57	0	0.00	23.50	60	6,063	0.99%
2023/02/20	60	23.63	30	23.57	23.75	30	6,088	0.49%
2023/02/16	0	0.00	12	23.39	23.35	-12	6,134	-0.20%
2023/02/15	7	23.15	0	0.00	23.10	7	6,187	0.11%
2023/02/10	45	23.32	0	0.00	23.10	45	6,265	0.72%
2023/02/09	92	24.02	0	0.00	23.80	92	6,282	1.46%
2023/02/08	71.1	24.23	31.9	24.49	24.10	39.2	6,321	0.62%
2023/02/07	34	24.29	0	0.00	24.30	34	6,453	0.53%
2023/02/06	92	24.60	0	0.00	24.50	92	6,532	1.41%
2023/02/03	0	0.00	6	25.01	24.80	-6	6,858	-0.09%
2023/02/02	56.8	24.65	2	24.73	24.50	54.8	6,836	0.80%
2023/02/01	0	0.00	54	24.45	24.95	-54	6,796	-0.79%
2023/01/31	0	0.00	43	23.90	23.95	-43	6,600	-0.65%
2023/01/17	85	23.95	85	24.20	23.65	0	6,542	0.00%
2023/01/16	3	23.60	0	0.00	23.60	3	6,438	0.05%
2023/01/13	5	23.60	7	23.66	23.80	-2	6,418	-0.03%
2023/01/12	8	23.91	3	23.65	23.50	5	6,403	0.08%
2023/01/11	143	24.00	110	23.80	23.95	33	6,362	0.52%	大買/大賣/
2023/01/10	20	23.50	0	0.00	23.45	20	6,266	0.32%
2023/01/09	61	23.56	0	0.00	23.45	61	6,274	0.97%
2023/01/06	2.3	23.75	5	23.95	23.65	-2.7	6,259	-0.04%
2023/01/05	9	23.94	158.5	24.12	23.85	-149.5	6,195	-2.41%	大賣/鉅額交易
2023/01/04	66	23.07	14	23.42	23.45	52	5,933	0.88%
2023/01/03	3	22.87	0	0.00	22.85	3	5,890	0.05%
2022/12/30	15	23.45	0	0.00	23.35	15	5,865	0.26%
2022/12/29	80	23.82	0	0.00	23.60	80	5,821	1.37%
2022/12/28	3	23.90	0	0.00	23.85	3	5,774	0.05%
2022/12/27	0	0.00	10.7	23.62	24.10	-10.7	5,580	-0.19%
2022/12/26	10	23.30	5	23.35	23.30	5	5,412	0.09%
2022/12/23	0	0.00	13	23.33	23.30	-13	5,395	-0.24%
2022/12/21	5	22.75	12	22.82	22.75	-7	5,389	-0.13%
2022/12/20	6	22.28	6	23.49	22.30	0	5,371	0.00%
2022/12/19	7	23.29	40	23.80	23.15	-33	5,344	-0.62%
2022/12/16	50	23.14	0	0.00	23.15	50	5,275	0.95%
2022/12/15	2	24.03	26	23.83	23.70	-24	5,206	-0.46%
2022/12/14	0	0.00	138	23.47	23.25	-138	5,043	-2.74%	大賣/鉅額交易
2022/12/13	11	23.19	22	22.98	22.75	-11	4,876	-0.23%
2022/12/12	64	22.84	7	22.97	22.60	57	4,806	1.19%
2022/12/09	23	24.37	26.9	24.21	23.60	-3.9	4,684	-0.08%
2022/12/08	35	23.88	32	24.06	23.80	3	4,381	0.07%
2022/12/07	21	22.85	1	22.70	22.75	20	3,758	0.53%
2022/12/06	4	23.25	6	23.73	23.75	-2	3,216	-0.06%
2022/12/05	2	21.65	0	0.00	21.60	2	2,923	0.07%
2022/11/30	0	0.00	0.3	21.15	21.20	-0.3	2,904	-0.01%
2022/11/22	1	20.35	5	20.20	20.10	-4	2,914	-0.14%
2022/11/21	5	21.10	0	0.00	20.60	5	2,901	0.17%
2022/11/18	15	20.97	0	0.00	20.80	15	2,897	0.52%
2022/11/17	0	0.00	1	21.00	21.05	-1	2,915	-0.03%
2022/11/16	2	21.28	0	0.00	20.70	2	2,918	0.07%
2022/11/15	85	21.25	1	21.35	21.30	84	2,936	2.86%
2022/11/14	1	21.45	96	21.67	21.55	-95	2,917	-3.26%
2022/11/11	90	21.43	20.7	21.44	21.05	69.3	2,896	2.39%
2022/11/10	7	21.70	8	21.23	21.05	-1	2,848	-0.04%
2022/11/08	0.4	21.65	10	21.79	21.65	-9.6	2,839	-0.34%
2022/11/07	27	21.98	2	22.10	21.80	25	2,837	0.88%
2022/11/03	16.1	21.81	16	22.10	21.90	0.1	2,758	0.00%
2022/11/02	3	21.72	5	21.61	21.35	-2	2,563	-0.08%
2022/11/01	11	21.83	22	21.86	21.55	-11	2,485	-0.44%
2022/10/31	3	20.55	1	20.80	20.80	2	2,162	0.09%
2022/10/28	3	19.58	0	0.00	18.95	3	2,145	0.14%
2022/10/25	5	19.22	0	0.00	19.05	5	2,696	0.19%
2022/10/20	1	19.05	0	0.00	19.05	1	2,845	0.04%
2022/10/19	0.1	19.90	0	0.00	19.95	0.1	2,822	0.00%
2022/10/18	1	20.05	1	19.80	20.05	0	2,842	0.00%
2022/10/13	0.1	20.00	1	20.00	19.00	-0.9	2,904	-0.03%
2022/10/12	1	20.00	0	0.00	20.15	1	2,904	0.03%
2022/10/11	0.3	19.75	0	0.00	19.80	0.3	2,924	0.01%
2022/10/07	0	0.00	1	20.55	20.55	-1	2,934	-0.03%
2022/09/28	2	19.50	0	0.00	19.00	2	3,039	0.07%
2022/09/26	3	20.00	0	0.00	19.80	3	3,022	0.10%
2022/09/22	2	20.90	0	0.00	21.15	2	3,043	0.07%
2022/09/19	3	21.85	0	0.00	21.40	3	3,148	0.10%
2022/09/16	1	22.05	0	0.00	22.00	1	3,140	0.03%
2022/09/15	1	22.70	1.8	22.54	22.40	-0.8	3,156	-0.03%
2022/09/14	1	22.40	1	22.40	22.40	0	3,173	0.00%
2022/09/12	0	0.00	0.5	22.65	22.90	-0.5	3,220	-0.01%
2022/09/06	4	22.80	0	0.00	22.20	4	3,302	0.12%
2022/09/05	1	23.40	0	0.00	22.90	1	3,282	0.03%
2022/09/02	1	23.70	0	0.00	23.45	1	3,299	0.03%
2022/09/01	2	23.80	0	0.00	23.80	2	3,304	0.06%
2022/08/31	0	24.35	1	24.20	24.45	-1	3,303	-0.03%
2022/08/29	1	24.15	0	0.00	24.00	1	3,321	0.03%
2022/08/26	2.1	25.12	0	0.00	25.05	2.1	3,302	0.06%
2022/08/25	0	25.05	0	0.00	25.00	0	3,307	0.00%
2022/08/24	2	25.25	0	0.00	25.00	2	3,323	0.06%
2022/08/23	0.1	25.90	0	0.00	25.80	0.1	3,304	0.00%
2022/08/22	1	27.80	0	0.00	26.60	1	3,317	0.03%
2022/08/10	0	0.00	1	24.55	24.30	-1	3,285	-0.03%
2022/08/09	0	0.00	3	24.50	24.30	-3	3,285	-0.09%
2022/08/08	1	23.90	0	0.00	23.90	1	3,299	0.03%
2022/08/03	3	24.80	0	0.00	24.10	3	3,404	0.09%
2022/08/02	1	24.95	6	24.55	24.75	-5	3,406	-0.15%
2022/08/01	1	26.35	0	0.00	26.00	1	3,443	0.03%
2022/07/28	2	26.30	0	0.00	26.30	2	3,454	0.06%
2022/07/25	2	26.85	1	27.15	26.55	1	3,401	0.03%
2022/07/22	0	0.00	3	27.45	27.30	-3	3,404	-0.09%
2022/07/21	10	27.05	3	27.22	27.65	7	3,396	0.21%
2022/07/20	3	25.88	1	24.00	25.90	2	3,027	0.07%
2022/07/13	0	0.00	6	22.75	23.00	-6	3,881	-0.15%
2022/07/12	3	21.35	0	0.00	21.35	3	3,865	0.08%
2022/07/11	1	22.85	0	0.00	22.70	1	3,890	0.03%
2022/07/07	1	21.55	1	22.10	22.20	0	3,964	0.00%
2022/07/06	0	0.00	1	21.75	21.65	-1	3,974	-0.03%
2022/07/04	1	21.40	0.2	21.30	21.15	0.8	3,968	0.02%
2022/07/01	2	21.95	0	0.00	20.80	2	3,993	0.05%
2022/06/28	0	0.00	4	23.65	23.45	-4	3,994	-0.10%
2022/06/22	0	0.00	1	23.75	23.25	-1	4,251	-0.02%
2022/06/21	0	0.00	1	23.40	24.30	-1	4,275	-0.02%
2022/06/20	1	23.75	0	0.00	22.85	1	4,255	0.02%
2022/06/17	1	24.90	0	0.00	24.60	1	4,223	0.02%
2022/06/16	1	26.20	0	25.50	25.50	1	4,218	0.02%
2022/06/14	1	26.55	0	0.00	26.55	1	4,292	0.02%
2022/06/13	0.2	27.10	2	27.35	27.10	-1.8	4,317	-0.04%
2022/06/10	0	0.00	7	27.96	28.00	-7	4,380	-0.16%
2022/06/09	0	0.00	1	28.20	28.15	-1	4,387	-0.02%
2022/06/01	0	0.00	1	27.20	27.20	-1	4,728	-0.02%
2022/05/25	0	0.00	1	25.90	25.90	-1	4,960	-0.02%
2022/05/18	0	0.00	1	26.20	26.20	-1	5,378	-0.02%
2022/05/17	1	25.80	0	0.00	25.50	1	5,486	0.02%
2022/05/16	0	0.00	1	25.55	25.50	-1	5,632	-0.02%
2022/05/13	1	25.00	1	25.10	25.10	0	5,728	0.00%
2022/05/11	2	25.45	8.4	25.49	25.40	-6.4	5,841	-0.11%
2022/05/10	0	0.00	0.3	26.00	26.20	-0.3	5,910	0.00%
2022/05/09	4	26.36	1	26.35	26.00	3	6,015	0.05%
2022/05/06	1	27.95	0	0.00	27.95	1	6,064	0.02%
2022/05/05	0	0.00	1	29.00	28.60	-1	6,207	-0.02%
2022/05/04	2	28.78	0	0.00	28.60	2	6,439	0.03%
2022/05/03	1	28.70	1	28.70	28.60	0	6,696	0.00%
2022/04/29	5	29.19	3	29.12	29.05	2	7,028	0.03%
2022/04/28	1	29.60	1	29.30	29.20	0	7,420	0.00%
2022/04/27	3	28.87	1	29.35	29.05	2	7,741	0.03%
2022/04/26	2	31.00	1	30.35	30.05	1	7,970	0.01%
2022/04/25	1.1	30.96	2.4	31.75	30.45	-1.3	8,332	-0.02%
2022/04/22	23	32.53	20	32.30	33.25	3	8,551	0.04%
2022/04/21	3	30.00	2.5	30.18	30.30	0.5	9,070	0.01%
2022/04/20	0	0.00	1	28.95	29.30	-1	10,300	-0.01%
2022/04/19	3	28.75	0	0.00	28.50	3	12,065	0.02%
2022/04/18	1	28.55	0	0.00	28.60	1	14,962	0.01%
2022/04/13	3	29.92	3	30.10	30.50	0	18,366	0.00%
2022/04/12	1	30.30	0	0.00	30.30	1	18,807	0.01%
2022/04/11	1	30.70	1	31.20	30.70	0	20,999	0.00%
2022/04/08	1	30.95	0	0.00	31.00	1	21,211	0.00%
2022/04/07	0	0.00	3	31.25	30.80	-3	21,324	-0.01%
2022/04/06	0	31.10	0.8	31.15	31.05	-0.8	21,496	0.00%
2022/04/01	1	31.25	0	0.00	31.20	1	21,531	0.00%
2022/03/31	4	31.31	2	31.70	31.20	2	21,535	0.01%
2022/03/30	1	31.40	0	0.00	31.45	1	21,657	0.00%
2022/03/29	0	0.00	2	31.53	31.35	-2	21,671	-0.01%
2022/03/28	4	32.14	0	0.00	31.75	4	21,662	0.02%
2022/03/25	0	0.00	4	31.24	31.25	-4	21,540	-0.02%
2022/03/24	1	31.25	0.3	31.40	31.90	0.7	21,582	0.00%
2022/03/23	1	32.15	12	32.29	32.10	-11	21,595	-0.05%
2022/03/22	1	32.15	1	32.35	32.10	0	21,602	0.00%
2022/03/21	1	31.70	0	0.00	31.80	1	21,608	0.00%
2022/03/18	1	31.65	1	30.90	31.70	0	21,657	0.00%
2022/03/17	0	0.00	2	31.20	31.10	-2	21,664	-0.01%
2022/03/16	5	30.65	4	30.59	30.45	1	21,681	0.00%
2022/03/15	2	30.70	5	30.70	30.55	-3	21,879	-0.01%
2022/03/11	1	31.80	4	31.65	31.60	-3	21,922	-0.01%
2022/03/10	0	0.00	2	31.95	32.10	-2	21,950	-0.01%
2022/03/09	2	30.70	1	30.95	31.15	1	21,904	0.00%
2022/03/08	8.2	30.35	0	0.00	30.20	8.2	21,902	0.04%
2022/03/07	5	31.55	0	0.00	31.45	5	21,816	0.02%
2022/03/04	0	0.00	4	32.83	32.80	-4	21,838	-0.02%
2022/03/03	2	33.28	3	33.52	33.30	-1	22,078	0.00%
2022/03/01	1.4	32.78	1	33.50	33.50	0.4	22,186	0.00%
2022/02/25	2	32.65	7	32.51	32.60	-5	22,180	-0.02%
2022/02/24	4	33.44	8	32.73	32.40	-4	22,154	-0.02%
2022/02/23	1	33.95	6	33.75	33.95	-5	22,106	-0.02%
2022/02/22	2	33.65	8	33.41	33.35	-6	22,202	-0.03%
2022/02/21	2	34.48	2	34.50	34.45	0	22,198	0.00%
2022/02/18	1	33.75	11	34.30	34.90	-10	22,257	-0.04%
2022/02/17	63	35.18	55	34.62	34.30	8	22,317	0.04%
2022/02/16	2	34.93	10	35.01	34.65	-8	22,315	-0.04%
2022/02/15	4	33.96	2	34.13	33.90	2	22,348	0.01%
2022/02/14	2	33.75	9.4	33.65	33.30	-7.3	22,570	-0.03%
2022/02/11	2	34.80	1	35.40	34.60	1	22,831	0.00%
2022/02/10	1	35.05	1	34.95	34.95	0	23,054	0.00%
2022/02/09	12	35.59	23	35.29	35.60	-11	23,327	-0.05%
2022/02/08	8	34.48	1	34.45	34.85	7	24,113	0.03%
2022/02/07	4.2	33.43	2	34.05	34.05	2.2	25,027	0.01%
2022/01/26	13	33.84	31	33.39	33.45	-18	26,409	-0.07%
2022/01/25	14	34.88	102	34.89	34.00	-88	26,933	-0.33%	大賣/
2022/01/24	55	36.54	6	36.23	36.20	49	26,939	0.18%
2022/01/21	26	36.93	22	36.31	36.15	4	26,917	0.01%
2022/01/20	71	35.99	29	36.15	36.10	42	26,579	0.16%
2022/01/19	16	37.30	61	37.29	36.85	-45	26,321	-0.17%
2022/01/18	25	38.26	51	38.00	37.75	-26	26,220	-0.10%
2022/01/17	14	39.47	16	38.80	38.05	-2	26,227	-0.01%
2022/01/14	81	40.10	54	39.95	39.00	27	25,736	0.10%
2022/01/13	154	41.55	153	41.48	41.70	1	24,921	0.00%	大買/大賣/
2022/01/12	57	40.68	61	41.21	41.75	-4	23,659	-0.02%
2022/01/11	228.1	41.35	291	40.97	39.50	-62.9	21,933	-0.29%	大買/大賣/
2022/01/10	299	40.09	141.5	40.00	41.35	157.5	19,103	0.82%	大買/大賣/鉅額交易
2022/01/07	53	37.69	68	37.77	37.60	-15	17,227	-0.09%
2022/01/06	11	36.62	20	37.20	36.40	-9	16,428	-0.05%
2022/01/05	8	37.26	9.7	37.26	36.80	-1.7	15,923	-0.01%
2022/01/04	46.7	37.75	123	37.66	38.10	-76.3	15,523	-0.49%	大賣/
2022/01/03	19	35.50	13	36.26	36.35	6	13,411	0.04%
2021/12/30	1	32.95	20	33.45	33.05	-19	13,340	-0.14%
2021/12/29	6	33.42	5	33.43	33.90	1	13,430	0.01%
2021/12/28	21	32.89	3	33.13	32.75	18	13,471	0.13%
2021/12/27	3	32.67	2	32.55	32.50	1	13,611	0.01%
2021/12/24	23	33.29	8	33.18	32.85	15	13,761	0.11%
2021/12/23	2	32.73	1	33.05	32.80	1	13,781	0.01%
2021/12/22	0	0.00	2	33.03	32.55	-2	13,915	-0.01%
2021/12/21	25	32.41	0.4	32.45	32.55	24.6	14,016	0.18%
2021/12/20	0	0.00	8.2	32.63	32.95	-8.2	14,101	-0.06%
2021/12/17	11	32.29	2	32.25	31.95	9	14,123	0.06%
2021/12/16	1	31.85	5	31.84	31.80	-4	14,227	-0.03%
2021/12/15	1	31.90	10	31.75	31.70	-9	14,437	-0.06%
2021/12/14	1	31.70	0	0.00	31.60	1	14,834	0.01%
2021/12/13	1.2	32.72	0	0.00	32.65	1.2	14,934	0.01%
2021/12/10	2	33.15	2	33.28	33.00	0	15,260	0.00%
2021/12/09	20	33.43	7	33.78	33.10	13	16,279	0.08%
2021/12/08	4	32.65	0	0.00	32.65	4	16,201	0.02%
2021/12/07	0.3	32.80	7	32.74	32.95	-6.7	16,271	-0.04%
2021/12/06	0.5	32.30	0	0.00	32.30	0.5	16,354	0.00%
2021/12/03	0	0.00	1	32.70	32.60	-1	16,454	-0.01%
2021/12/02	1	32.50	0	0.00	32.40	1	16,776	0.01%
2021/12/01	10	33.35	10	33.05	33.05	0	17,888	0.00%
2021/11/30	23	33.18	20	33.38	33.15	3	18,320	0.02%
2021/11/29	18	33.56	23	33.79	33.45	-5	18,520	-0.03%
2021/11/26	6	32.83	1	32.65	32.10	5	18,889	0.03%
2021/11/24	0.1	33.20	1	33.45	33.45	-0.9	19,749	0.00%
2021/11/23	2	33.15	1	33.00	32.70	1	20,818	0.00%
2021/11/22	14	33.64	8	33.32	33.45	6	21,578	0.03%
2021/11/19	3	33.57	0	0.00	32.90	3	22,224	0.01%
2021/11/18	4	33.95	7	33.99	33.70	-3	22,495	-0.01%
2021/11/17	3	33.82	2	33.85	33.75	1	22,671	0.00%
2021/11/16	10	35.15	2	34.50	34.20	8	23,522	0.03%
2021/11/15	2	34.33	163	34.17	34.00	-161	23,746	-0.68%	大賣/鉅額交易
2021/11/12	17	34.36	62	34.44	34.20	-45	24,047	-0.19%
2021/11/11	17	35.15	8	35.54	34.85	9	25,717	0.03%
2021/11/10	169.1	35.92	24.2	35.87	35.65	144.8	26,369	0.55%	大買/鉅額交易
2021/11/09	38.5	34.99	20.1	35.19	35.05	18.5	26,734	0.07%
2021/11/08	6	34.73	61	34.82	34.40	-55	27,686	-0.20%
2021/11/05	27.6	36.70	42	37.03	35.65	-14.4	28,732	-0.05%
2021/11/04	21.1	37.95	11	37.68	37.20	10.1	28,543	0.04%
2021/11/03	43.4	38.19	36	38.62	38.95	7.4	28,244	0.03%
2021/11/02	32	34.34	42	34.53	35.45	-10	27,566	-0.04%
2021/11/01	13.1	32.05	1	32.40	32.25	12.1	27,002	0.04%
2021/10/29	11.1	31.19	9.1	31.56	31.75	2.1	26,857	0.01%
2021/10/28	1.1	30.67	12	30.48	30.05	-10.9	26,646	-0.04%
2021/10/27	11.1	30.10	0	0.00	30.10	11.1	26,712	0.04%
2021/10/26	5	30.84	0	0.00	30.35	5	26,767	0.02%
2021/10/25	16	32.49	8	32.31	31.60	8	26,884	0.03%
2021/10/22	0.1	30.30	0	0.00	30.30	0.1	27,150	0.00%
2021/10/21	6.2	32.00	13	31.33	31.00	-6.8	27,141	-0.03%
2021/10/20	0	0.00	0.1	31.10	31.25	-0.1	26,986	0.00%
2021/10/19	0	0.00	2.5	31.19	31.30	-2.5	27,047	-0.01%
2021/10/18	3	30.63	4	30.56	30.55	-1	30,211	0.00%
2021/10/14	0	0.00	7	31.13	30.90	-7	32,896	-0.02%
2021/10/13	5	30.00	0	0.00	30.10	5	34,822	0.01%
2021/10/12	10	30.10	16	30.09	29.95	-5.9	36,209	-0.02%
2021/10/08	18.1	31.85	13	31.37	31.20	5.1	37,209	0.01%
2021/10/07	9.1	32.25	19.1	32.08	32.25	-10	37,286	-0.03%
2021/10/06	8.1	31.17	0	0.00	30.85	8.1	37,253	0.02%
2021/10/05	48	32.31	44	32.41	32.20	4	37,234	0.01%
2021/10/04	2	31.10	20	30.46	30.50	-18	37,099	-0.05%
2021/10/01	6	31.40	14	31.41	31.55	-8	37,100	-0.02%
2021/09/30	7	32.94	1	33.00	33.00	6	37,121	0.02%
2021/09/28	1.3	33.05	8	33.65	33.20	-6.8	37,300	-0.02%
2021/09/27	3	34.90	1	34.55	34.25	2	37,331	0.01%
2021/09/24	1	35.85	1	35.60	35.30	0	37,594	0.00%
2021/09/23	15	35.60	0	0.00	35.05	15	37,928	0.04%
2021/09/22	15.2	36.14	25	36.93	35.00	-9.8	38,245	-0.03%
2021/09/17	30.3	38.44	24.2	38.69	37.90	6.1	38,853	0.02%
2021/09/16	59.2	38.48	4	38.31	37.75	55.2	40,224	0.14%
2021/09/15	17.4	37.76	17.2	37.93	39.10	0.2	41,259	0.00%
2021/09/14	53.6	39.38	9	39.70	39.00	44.6	42,989	0.10%
2021/09/13	5.2	38.21	3.3	38.25	38.25	1.9	45,841	0.00%
2021/09/01	0.6	33.80	2	33.65	33.55	-1.5	46,673	0.00%
2021/08/31	21.2	34.99	9	34.22	34.00	12.2	48,248	0.03%
2021/08/30	22.1	34.77	1	34.70	34.60	21.1	48,920	0.04%
2021/08/27	2.1	35.64	4	35.49	35.35	-1.9	48,839	0.00%
2021/08/26	21.7	36.92	5	35.86	35.70	16.7	48,728	0.03%
2021/08/25	0.1	33.80	3.1	35.95	36.75	-3	48,063	-0.01%
2021/08/24	2	33.82	6	35.10	33.45	-4	47,627	-0.01%
2021/08/23	18.1	35.00	9	34.62	34.70	9.1	47,357	0.02%
2021/08/20	4	34.05	26	33.84	33.30	-22	46,789	-0.05%
2021/08/19	4	35.66	40	34.38	33.80	-36	46,582	-0.08%
2021/08/18	24	35.02	19	34.50	35.50	5	46,071	0.01%
2021/08/17	2.2	36.26	6	35.93	36.35	-3.8	45,109	-0.01%
2021/08/16	7	36.97	4.4	36.61	36.35	2.6	44,681	0.01%
2021/08/13	5.1	40.66	4	40.81	40.35	1.1	44,324	0.00%
2021/08/12	6	40.03	4	40.08	39.85	2	44,104	0.00%
2021/08/11	9	40.71	24	40.58	39.55	-15	44,273	-0.03%
2021/08/10	14	39.46	9.3	39.14	39.20	4.7	43,892	0.01%
2021/08/09	34	39.60	6.3	39.77	40.00	27.7	44,640	0.06%
2021/08/06	38	41.02	52	41.35	39.60	-14	44,665	-0.03%
2021/08/05	25	39.40	20	39.23	38.85	5	43,001	0.01%
2021/08/04	67	42.01	2	41.65	40.80	65	42,131	0.15%
2021/08/03	33	42.26	31	41.90	41.45	2	41,446	0.00%
2021/08/02	59.3	42.59	40	42.23	41.70	19.3	40,208	0.05%
2021/07/30	54	42.56	66	45.30	46.30	-12	38,809	-0.03%
2021/07/29	63.9	42.36	54.4	42.53	42.10	9.5	38,098	0.02%
2021/07/28	14.1	49.47	12	46.75	46.75	2.1	37,348	0.01%
2021/07/27	0	0.00	3	55.00	51.90	-3	36,581	-0.01%
2021/07/26	3.2	55.61	11	55.60	55.60	-7.9	36,423	-0.02%
2021/07/23	0	0.00	1	55.00	55.40	-1	36,330	0.00%
2021/07/22	0	0.00	5	54.66	54.60	-5	36,343	-0.01%
2021/07/21	0	0.00	1	50.60	52.10	-1	36,204	0.00%
2021/07/20	12	52.48	15	51.85	52.50	-3	36,069	-0.01%
2021/07/19	4	54.38	11	48.68	55.60	-7	35,776	-0.02%
2021/07/16	4	50.60	0	0.00	50.60	4	35,168	0.01%
2021/07/15	14	56.20	0	0.00	56.20	14	35,181	0.04%
2021/07/14	0	0.00	12	62.50	62.40	-12	35,459	-0.03%
2021/07/13	44.1	68.87	50.1	68.34	69.30	-6	35,420	-0.02%
2021/07/12	69	62.63	57.7	64.60	64.90	11.3	32,331	0.03%
2021/07/09	41	56.72	28	57.72	59.00	13	31,420	0.04%
2021/07/08	75	55.32	74.3	54.66	54.60	0.7	29,681	0.00%
2021/07/07	24.2	53.06	77.1	53.51	53.70	-52.9	27,785	-0.19%
2021/07/06	114	48.94	12.3	48.71	48.90	101.8	26,503	0.38%	大買/鉅額交易
2021/07/05	9	44.03	13	42.88	45.00	-4	25,605	-0.02%
2021/07/02	0	0.00	41	46.51	46.75	-41	25,442	-0.16%
2021/07/01	5.1	45.93	32	45.14	45.70	-26.9	25,329	-0.11%
2021/06/30	2	41.30	0	0.00	43.00	2	25,167	0.01%
2021/06/29	11	42.28	5	39.70	40.00	6	25,042	0.02%
2021/06/28	1	42.00	3	42.00	41.95	-2	24,837	-0.01%
2021/06/25	54	37.32	5	38.01	38.25	49	24,650	0.20%
2021/06/24	3	35.00	65	35.80	35.85	-62	24,456	-0.25%
2021/06/23	9	34.90	32	34.11	34.00	-23	24,267	-0.09%
2021/06/22	2	37.53	7.2	36.18	37.75	-5.2	24,098	-0.02%
2021/06/21	12	34.20	10	34.55	34.55	2	23,693	0.01%
2021/06/18	57.5	31.10	8.7	30.22	31.45	48.8	23,252	0.21%
2021/06/17	37	28.56	25.9	28.27	28.60	11.1	22,777	0.05%
2021/06/16	31	27.67	33.3	27.94	28.50	-2.3	21,933	-0.01%
2021/06/15	19	24.56	31	25.36	25.95	-12	20,148	-0.06%
2021/06/11	80	24.31	45	24.01	23.60	35	19,019	0.18%
2021/06/10	85	23.54	31	23.55	23.35	54	16,917	0.32%
2021/06/09	4	21.00	26	21.32	22.15	-22	12,985	-0.17%
2021/06/08	111.5	19.89	21	19.71	20.15	90.5	11,996	0.75%	大買/
2021/06/07	3	18.35	35.4	18.50	19.15	-32.4	10,330	-0.31%
2021/06/04	0	0.00	2	17.45	17.45	-2	9,515	-0.02%
2021/06/03	8	18.05	12	18.00	17.85	-4	9,430	-0.04%
2021/06/02	2	17.58	30	17.86	18.05	-28	9,178	-0.31%
2021/06/01	10	17.18	1	17.20	17.20	9	8,649	0.10%
2021/05/31	6	17.43	3	17.30	17.35	3	8,591	0.03%
2021/05/28	3	17.58	2	17.50	17.40	1	8,528	0.01%
2021/05/27	0	0.00	7	17.84	17.60	-7	8,428	-0.08%
2021/05/26	4	17.19	4	17.20	17.15	0	8,196	0.00%
2021/05/25	18.5	17.27	0	0.00	17.40	18.5	8,126	0.23%
2021/05/24	22	17.95	10	18.22	17.55	12	7,969	0.15%
2021/05/21	20	17.43	1	17.25	17.40	19	7,593	0.25%
2021/05/20	6	17.36	13	17.25	17.10	-7	7,224	-0.10%
2021/05/19	5	17.41	0	0.00	17.20	5	7,018	0.07%
2021/05/18	20	17.81	26	17.60	17.60	-6	6,581	-0.09%
2021/05/17	150	17.59	192	17.79	18.40	-42	5,996	-0.70%	大買/大賣/
2021/05/14	10	16.45	20	16.58	16.75	-10	4,869	-0.21%
2021/05/13	14	16.07	0	0.00	16.10	14	4,406	0.32%
2021/05/12	10	15.12	0	0.00	14.65	10	4,206	0.24%
2021/05/11	5	16.25	0	0.00	15.95	5	4,089	0.12%
2021/05/10	0	0.00	5	16.40	16.50	-5	4,015	-0.12%
2021/05/07	2	16.35	0	0.00	16.40	2	3,999	0.05%
2021/05/06	1	16.25	0	0.00	16.35	1	3,980	0.03%
2021/05/04	8	16.49	0	0.00	16.45	8	3,955	0.20%
2021/05/03	5	17.10	0	0.00	17.05	5	3,894	0.13%
2021/04/29	2	17.30	0	0.00	17.30	2	3,852	0.05%
2021/04/28	0	0.00	20.2	17.66	17.65	-20.2	3,837	-0.53%
2021/04/27	8	17.36	0	17.35	17.30	8	3,743	0.21%
2021/04/26	1	17.35	0	0.00	17.30	1	3,740	0.03%
2021/04/23	30	17.37	2	17.45	17.30	28	3,727	0.75%
2021/04/21	11	17.65	0	0.00	17.90	11	3,632	0.30%
2021/04/20	2	17.90	73	17.90	18.00	-71	3,559	-1.99%
2021/04/19	7	17.24	0	0.00	17.40	7	3,244	0.22%
2021/04/16	9	17.22	40	17.30	17.30	-31	3,185	-0.97%
2021/04/15	0	0.00	5.8	17.76	17.90	-5.8	3,041	-0.19%
2021/04/14	7	17.53	0	0.00	17.55	7	2,922	0.24%
2021/04/13	33	17.88	5	17.95	17.80	28	2,864	0.98%
2021/04/09	23	17.46	1	17.50	17.35	22	2,500	0.88%
2021/04/08	0	0.00	4	17.05	17.05	-4	2,299	-0.17%
2021/04/07	5	16.90	0	0.00	16.90	5	2,331	0.21%
2021/03/26	0	0.00	16	17.33	17.25	-16	2,409	-0.66%
2021/03/23	2	17.05	0	0.00	17.05	2	2,468	0.08%
2021/03/19	6	17.05	0	0.00	17.10	6	2,487	0.24%
2021/03/17	30	17.28	1	17.35	17.20	29	2,571	1.13%
2021/03/15	20	17.10	1	17.10	17.10	19	2,509	0.76%
2021/03/12	10	17.05	0	0.00	17.05	10	2,535	0.39%
2021/02/25	0	0.00	0.4	16.90	16.90	-0.4	2,711	-0.01%
2021/02/24	0	0.00	3	17.00	16.85	-3	2,743	-0.11%
2021/02/18	0	0.00	0.1	16.50	16.60	-0.1	2,781	0.00%
2021/01/28	2	16.15	0	0.00	16.10	2	3,783	0.05%
2021/01/20	3	16.15	1	15.95	15.95	2	4,184	0.05%
2021/01/18	1	16.30	0	0.00	16.40	1	4,168	0.02%
2021/01/15	0.2	16.65	0	0.00	16.55	0.2	4,188	0.00%
2021/01/13	0	0.00	5	16.65	16.65	-5	4,225	-0.12%
2021/01/12	12	16.62	2	16.75	16.65	10	4,221	0.24%
2021/01/06	1	17.15	0.6	17.00	17.05	0.4	4,808	0.01%
2020/12/31	0	0.00	1	17.35	17.45	-1	4,758	-0.02%
2020/12/28	3	17.20	0	0.00	17.20	3	4,676	0.06%
2020/12/25	0	17.45	0	0.00	17.50	0	4,625	0.00%
2020/12/24	0	0.00	5	17.34	17.45	-5	4,591	-0.11%
2020/12/23	1	17.00	13	17.05	17.20	-12	4,550	-0.26%
2020/12/22	0	0.00	0.1	17.25	16.85	-0.1	4,588	0.00%
2020/12/21	6	17.44	3	17.35	17.40	3	4,620	0.06%
2020/12/15	1	17.10	0	0.00	16.85	1	4,741	0.02%
2020/12/14	0	0.00	6	17.26	17.20	-6	4,772	-0.13%
2020/12/10	3	16.87	0	0.00	16.85	3	4,697	0.06%
2020/12/08	0	0.00	2	17.03	17.15	-2	4,740	-0.04%
2020/12/07	1	16.75	0	0.00	16.85	1	4,780	0.02%
2020/12/04	0	0.00	1	16.75	16.75	-1	4,793	-0.02%
2020/12/03	2	16.93	0	0.00	16.90	2	4,781	0.04%
2020/12/02	1	17.00	1	16.95	16.90	0	4,791	0.00%
2020/11/25	0	0.00	4	16.94	16.80	-4	4,990	-0.08%
2020/11/24	8	17.03	2	17.10	17.00	6	4,971	0.12%
2020/11/20	3	17.40	1	17.40	17.45	2	5,025	0.04%
2020/11/19	0	0.00	5	17.35	17.35	-5	5,294	-0.09%
2020/11/13	1	17.35	0	0.00	17.45	1	5,442	0.02%
2020/11/10	2	17.68	1	17.70	17.70	1	5,350	0.02%
2020/11/09	5	18.00	10	18.16	18.20	-5	5,196	-0.10%
2020/11/06	12	17.72	2	17.80	17.45	10	4,885	0.20%
2020/11/05	0	0.00	4	17.53	17.85	-4	4,739	-0.08%
2020/11/03	1	17.30	0	0.00	17.20	1	4,638	0.02%
2020/11/02	1	17.65	26.4	17.42	17.20	-25.4	4,600	-0.55%
2020/10/30	0	0.00	1	16.90	16.70	-1	4,303	-0.02%
2020/10/23	0	0.00	1	16.75	16.75	-1	4,249	-0.02%
2020/10/16	11	16.75	16	16.84	16.45	-5	4,255	-0.12%
2020/10/15	13	16.93	14	16.79	17.10	-1	4,084	-0.02%
2020/10/12	0	0.00	10	15.70	15.55	-10	3,905	-0.26%
2020/09/30	1	15.50	4	15.48	15.55	-3	4,456	-0.07%
2020/09/25	5	15.60	0	0.00	15.35	5	4,846	0.10%
2020/09/21	2	16.38	0	0.00	16.40	2	5,820	0.03%
2020/09/18	2	16.95	9	16.75	16.65	-7	5,810	-0.12%
2020/09/17	2	16.28	10	16.30	16.50	-8	5,717	-0.14%
2020/09/16	10	16.25	0	0.00	16.20	10	5,684	0.18%
2020/09/14	0	0.00	2	16.25	16.30	-2	5,739	-0.03%
2020/09/11	3	16.40	0	0.00	16.15	3	5,808	0.05%
2020/09/10	2	16.30	2	16.20	16.00	0	5,804	0.00%
2020/09/02	0	0.00	20	16.60	16.60	-20	6,117	-0.33%
2020/08/28	0	0.00	0	16.10	16.20	0	6,156	0.00%
2020/08/25	2	16.23	0	0.00	16.65	2	6,454	0.03%
2020/08/24	0	0.00	2	16.10	15.90	-2	6,269	-0.03%
2020/08/12	30	15.70	5	15.85	15.85	25	6,946	0.36%
2020/08/11	5	16.15	0	0.00	15.85	5	7,281	0.07%
2020/08/10	0	0.00	2	16.00	15.95	-2	8,061	-0.02%
2020/07/31	14	15.44	0.1	15.50	15.50	13.9	10,532	0.13%
2020/07/29	11	15.14	3	15.22	15.25	8	10,805	0.07%
2020/07/21	1	15.85	2	15.85	15.75	-1	11,209	-0.01%
2020/07/20	0	0.00	11	15.61	15.65	-11	11,208	-0.10%
2020/07/17	5	16.15	3	16.15	15.95	2	11,159	0.02%
2020/07/16	8	16.46	6	16.51	16.25	2	11,111	0.02%
2020/07/15	2	17.45	10	17.75	17.20	-8	11,045	-0.07%
2020/07/14	20	17.61	2	17.68	17.55	18	10,995	0.16%
2020/07/13	1	17.90	11	17.42	17.70	-10	10,934	-0.09%
2020/07/10	10	17.05	12	16.95	17.00	-2	11,024	-0.02%
2020/07/08	0	0.00	10	17.75	17.60	-10	11,079	-0.09%
2020/07/07	10	17.70	0	0.00	17.60	10	11,074	0.09%
2020/07/06	1	17.95	8	17.95	17.95	-7	10,953	-0.06%
2020/07/03	23	17.63	32.6	17.58	17.55	-9.6	10,785	-0.09%
2020/07/02	6	17.15	5	17.08	17.80	1	10,372	0.01%
2020/07/01	0	0.00	10	16.15	16.20	-10	9,737	-0.10%
2020/06/30	10	16.08	1	16.10	16.10	9	9,700	0.09%
2020/06/29	2	15.70	3	15.80	15.85	-1	9,651	-0.01%
2020/06/24	5	15.94	0	0.00	15.85	5	9,629	0.05%
2020/06/23	5	16.10	5	15.95	15.90	0	9,570	0.00%
2020/06/22	1	16.10	0	0.00	16.10	1	9,603	0.01%
2020/06/19	0	0.00	1	16.40	16.15	-1	9,611	-0.01%
2020/06/18	1	16.30	3	16.30	16.35	-2	9,566	-0.02%
2020/06/16	0	0.00	1	16.10	16.10	-1	9,457	-0.01%
2020/06/15	0	0.00	1	15.70	15.65	-1	9,440	-0.01%
2020/06/12	2	15.38	1	15.40	15.55	1	9,420	0.01%
2020/06/11	5	16.40	5	16.14	15.75	0	9,399	0.00%
2020/06/05	1	15.90	0	0.00	15.80	1	9,221	0.01%
2020/06/04	0	0.00	5	16.15	15.90	-5	9,304	-0.05%
2020/06/03	17	16.15	12	16.28	16.00	5	9,287	0.05%
2020/06/02	6	16.35	5	16.40	16.30	1	9,129	0.01%
2020/06/01	3	15.85	0	0.00	15.80	3	8,854	0.03%
2020/05/29	0	0.00	2	15.75	15.85	-2	8,807	-0.02%
2020/05/28	3	15.63	0	0.00	15.55	3	8,738	0.03%
2020/05/27	1	15.75	0	0.00	15.70	1	8,731	0.01%
2020/05/26	2	15.90	11	15.89	15.95	-9	8,758	-0.10%
2020/05/25	0	0.00	5	15.50	15.60	-5	8,635	-0.06%
2020/05/22	16	15.66	6	15.99	15.55	10	8,610	0.12%
2020/05/21	10	15.54	2	15.90	15.60	8	8,558	0.09%
2020/05/20	10	15.85	11	15.90	15.70	-1	8,524	-0.01%
2020/05/19	7	15.86	1	15.75	15.75	6	8,516	0.07%
2020/05/18	28	15.31	18	15.45	15.55	10	8,593	0.12%
2020/05/15	82	16.02	1,576	17.06	15.75	-1,494	8,990	-16.62%	大賣/鉅額交易
2020/05/14	7	17.70	13.6	18.01	17.45	-6.6	8,293	-0.08%
2020/05/13	35	18.01	22	18.37	17.90	13	7,864	0.17%
2020/05/12	9	17.13	16	17.20	17.40	-7	6,924	-0.10%
2020/05/11	9	16.48	16	16.55	16.55	-7	6,382	-0.11%
2020/05/08	0.1	15.00	20	15.28	15.05	-19.9	6,017	-0.33%
2020/05/07	2	15.10	13	14.95	15.10	-11	5,821	-0.19%
2020/05/06	1	14.75	12	14.49	14.60	-11	5,649	-0.19%
2020/05/05	2	13.98	0	0.00	14.00	2	5,461	0.04%
2020/05/04	9	13.52	13	13.54	13.45	-4	5,317	-0.08%
2020/04/30	1	13.35	2	13.38	13.25	-1	5,214	-0.02%
2020/04/28	5	13.20	7	13.18	13.05	-2	5,051	-0.04%
2020/04/27	8	13.29	27	13.30	13.30	-19	4,986	-0.38%
2020/04/24	5	12.80	12	12.73	12.55	-7	4,781	-0.15%
2020/04/23	300	12.32	3	12.30	12.45	297	4,658	6.38%	大買/鉅額交易
2020/04/22	211	12.17	0	0.00	12.25	211	4,614	4.57%	大買/鉅額交易
2020/04/21	209	12.15	88	12.05	12.00	121	4,576	2.64%	大買/鉅額交易
2020/04/20	800	12.17	0	0.00	12.35	800	4,499	17.78%	大買/鉅額交易
2020/04/17	0	12.05	0	0.00	12.10	0	4,465	0.00%
2020/04/16	0	0.00	12	12.34	12.30	-12	4,395	-0.27%
2020/04/15	48	12.54	51	12.55	12.45	-3	4,350	-0.07%
2020/04/14	0	0.00	3	11.85	11.85	-3	4,120	-0.07%
2020/04/13	3	11.98	19	11.86	11.85	-16	4,060	-0.39%
2020/04/10	0	0.00	5	11.45	11.45	-5	3,850	-0.13%
2020/04/09	0	0.00	1	10.55	10.45	-1	3,790	-0.03%
2020/04/06	0	0.00	5	10.20	10.20	-5	3,740	-0.13%
2020/03/30	5	10.05	0	0.00	10.10	5	4,006	0.12%
2020/03/27	2	10.20	2	10.15	10.15	0	4,040	0.00%
2020/03/26	1	10.55	1	10.45	10.40	0	4,200	0.00%
2020/03/25	3	10.10	0	0.00	10.10	3	4,308	0.07%
2020/03/24	1	9.94	3	9.95	9.90	-2	4,301	-0.05%
2020/03/23	4	9.54	0	0.00	9.54	4	4,283	0.09%
2020/03/18	3	10.55	0	0.00	10.20	3	4,130	0.07%
2020/03/12	0	0.00	1	11.60	11.50	-1	3,924	-0.03%
2020/03/11	7	12.30	0	0.00	11.90	7	3,842	0.18%
2020/03/09	0	0.00	3	11.45	11.30	-3	3,579	-0.08%
2020/03/04	0	0.00	5	11.85	11.85	-5	3,487	-0.14%
2020/03/03	0	11.90	0	0.00	12.00	0	3,472	0.00%
2020/02/27	2	12.10	2	11.85	11.85	0	3,363	0.00%
2020/02/24	15	12.20	0	0.00	12.15	15	3,125	0.48%
2020/02/21	45	12.46	0	0.00	12.40	45	3,030	1.48%
2020/02/20	15	12.62	10	12.72	12.75	5	2,905	0.17%
2020/02/19	6	12.63	18	12.68	12.60	-12	2,780	-0.43%
2020/02/18	17	12.47	124	12.54	12.65	-107	2,495	-4.29%	大賣/鉅額交易
2020/02/17	2	11.45	23	11.29	11.50	-21	1,754	-1.20%
2020/02/14	25	10.89	10	10.95	10.95	15	1,619	0.93%
2020/02/11	0	0.00	3	10.70	10.65	-3	1,604	-0.19%
2020/01/31	1	10.40	0	0.00	10.45	1	1,694	0.06%
2020/01/30	3	10.25	0	0.00	10.20	3	1,673	0.18%
2020/01/15	1	10.75	0	0.00	10.75	1	1,641	0.06%
2020/01/14	6	10.79	0	0.00	10.80	6	1,637	0.37%
2020/01/10	15	10.84	0	0.00	10.75	15	1,635	0.92%
2020/01/09	12	10.88	0	0.00	10.80	12	1,618	0.74%
2020/01/06	0	0.00	1	10.95	10.90	-1	1,603	-0.06%
2020/01/03	5	11.15	6	11.25	11.00	-1	1,593	-0.06%
2019/12/27	0	0.00	10	11.35	11.30	-10	1,579	-0.63%
2019/12/26	20	11.48	0	0.00	11.45	20	1,588	1.26%
2019/12/25	15	11.41	37	11.36	11.45	-22	1,534	-1.43%
2019/12/24	10	11.13	0	0.00	11.15	10	1,277	0.78%
2019/12/23	25	11.35	25	11.46	11.45	0	1,265	0.00%
2019/12/20	0	0.00	32	11.64	11.90	-32	1,067	-3.00%
2019/12/19	0	0.00	8	10.84	10.85	-8	882	-0.91%
2019/12/09	0	0.00	5	10.30	10.25	-5	851	-0.59%
2019/11/14	5	10.18	0	0.00	10.15	5	1,017	0.49%
2019/11/12	2	10.30	0	0.00	10.35	2	1,016	0.20%
2019/11/08	2	10.65	1	10.65	10.70	1	1,098	0.09%
2019/11/07	0	0.00	10	10.75	10.75	-10	1,085	-0.92%
2019/11/06	2	10.35	0	0.00	10.60	2	990	0.20%
2019/11/05	5	10.35	15	10.38	10.40	-10	963	-1.04%
2019/11/04	0	0.00	5	10.45	10.45	-5	967	-0.52%
2019/11/01	2	10.20	0	0.00	10.25	2	976	0.20%
2019/10/31	3	10.25	0	0.00	10.25	3	1,002	0.30%
2019/10/23	0	0.00	5	10.35	10.35	-5	1,024	-0.49%
2019/10/18	0	0.00	10	10.25	10.30	-10	1,047	-0.95%
2019/10/14	2	10.30	0	0.00	10.35	2	1,112	0.18%
2019/10/09	10	10.30	0	0.00	10.35	10	1,131	0.88%
2019/10/08	2	10.38	0	0.00	10.40	2	1,163	0.17%
2019/10/04	50	10.55	0	0.00	10.55	50	1,205	4.15%
2019/10/02	1	10.30	1	10.70	10.70	0	1,198	0.00%
2019/09/18	3	10.48	0	0.00	10.50	3	1,140	0.26%
2019/09/11	0	0.00	1	10.55	10.55	-1	1,152	-0.09%
2019/09/06	22	10.40	0	0.00	10.40	22	1,281	1.72%
2019/09/05	0	0.00	11	10.75	10.65	-11	1,285	-0.86%
2019/09/04	0	0.00	3	10.55	10.55	-3	1,216	-0.25%
2019/09/03	0	0.00	3	10.20	10.30	-3	1,210	-0.25%
2019/09/02	0	0.00	0.1	10.00	10.05	-0.1	1,181	-0.01%
2019/08/30	3	9.83	0	0.00	9.85	3	1,173	0.26%
2019/08/29	0.4	9.80	0	0.00	9.80	0.4	1,170	0.03%
2019/08/23	0	0.00	2	9.93	9.96	-2	1,189	-0.17%
2019/08/22	1	10.00	0	0.00	9.97	1	1,212	0.08%
2019/08/20	0.4	9.81	0	0.00	9.81	0.4	1,216	0.03%
2019/08/19	2	9.80	0	0.00	9.76	2	1,219	0.16%
2019/08/15	3	9.76	1	9.74	9.80	2	1,216	0.16%
2019/08/14	31	10.00	0	0.00	9.97	31	1,202	2.58%
2019/08/13	0	0.00	3	10.10	10.15	-3	1,195	-0.25%
2019/08/12	0	0.00	2.2	9.98	9.91	-2.2	1,099	-0.20%
2019/08/05	3	9.89	0	0.00	9.88	3	1,139	0.26%
2019/08/02	1	9.99	0	0.00	9.99	1	1,130	0.09%
2019/07/31	5	10.20	2	10.30	10.25	3	1,127	0.27%
2019/07/29	1	10.30	0	0.00	10.25	1	1,134	0.09%
2019/07/24	1	10.30	0	0.00	10.25	1	1,108	0.09%
2019/07/22	1	10.45	0	0.00	10.40	1	1,098	0.09%
2019/07/15	11	10.30	0	0.00	10.30	11	1,072	1.03%
2019/07/11	7	10.65	13	10.61	10.60	-6	1,065	-0.56%
2019/07/10	5	10.90	0	0.00	10.85	5	1,037	0.48%
2019/07/08	5	11.10	0	0.00	11.10	5	1,029	0.49%
2019/07/04	0	0.00	0.8	11.20	11.20	-0.8	1,043	-0.07%
2019/07/03	4	11.10	0	0.00	11.10	4	1,101	0.36%
2019/06/26	15	11.28	0	0.00	11.25	15	1,179	1.27%
2019/06/20	0	0.00	1	11.60	11.65	-1	1,341	-0.07%
2019/06/19	0	0.00	1	11.50	11.55	-1	1,341	-0.07%
2019/06/17	26	12.39	0	0.00	12.40	26	1,299	2.00%
2019/06/13	0	0.00	10	12.43	12.40	-10	1,261	-0.79%
2019/06/10	5	12.35	5	12.45	12.35	0	1,257	0.00%
2019/06/06	0	0.00	0.3	12.30	12.30	-0.3	1,281	-0.03%
2019/06/04	0	0.00	0.3	12.20	12.20	-0.3	1,290	-0.02%
2019/05/31	3	12.25	0	0.00	12.25	3	1,320	0.23%
2019/05/30	0	0.00	4	12.45	12.20	-4	1,320	-0.30%
2019/05/29	0	0.00	4.6	12.22	12.35	-4.6	1,307	-0.35%
2019/05/27	4	11.90	0	0.00	11.95	4	1,307	0.31%
2019/05/14	0	0.00	1	11.90	11.95	-1	1,478	-0.07%
2019/05/09	0	0.00	5	12.45	12.35	-5	1,481	-0.34%
2019/05/07	15	12.33	0	0.00	12.40	15	1,472	1.02%
2019/05/06	0	0.00	10	12.50	12.40	-10	1,480	-0.68%
2019/05/02	0	0.00	5	12.55	12.55	-5	1,479	-0.34%
2019/04/29	2	12.35	0	0.00	12.35	2	1,494	0.13%
2019/04/26	12	12.33	0	0.00	12.30	12	1,497	0.80%
2019/04/25	3	12.38	0	0.00	12.35	3	1,505	0.20%
2019/04/23	10	12.30	0	0.00	12.30	10	1,511	0.66%
2019/04/22	5	12.30	0	0.00	12.30	5	1,505	0.33%
2019/04/19	0	0.00	3	12.45	12.45	-3	1,499	-0.20%
2019/04/17	9	12.78	0	0.00	12.75	9	1,485	0.61%
2019/04/16	4	12.80	1	12.80	12.80	3	1,474	0.20%
2019/04/15	5	12.80	0	0.00	12.80	5	1,474	0.34%
2019/04/12	0	0.00	6	12.85	12.90	-6	1,489	-0.40%
2019/04/11	6	12.91	1	12.95	12.90	5	1,490	0.34%
2019/04/10	1	13.00	5	13.10	13.00	-4	1,483	-0.27%
2019/04/09	18	13.15	10	13.06	13.05	8	1,483	0.54%
2019/04/08	8	12.90	0	0.00	12.90	8	1,434	0.56%
2019/04/03	3	12.95	0	0.00	12.95	3	1,426	0.21%
2019/04/01	4	13.20	0	0.00	13.10	4	1,418	0.28%
2019/03/29	0	0.00	1	13.20	13.20	-1	1,410	-0.07%
2019/03/27	1	13.45	12	13.50	13.30	-11	1,441	-0.76%
2019/03/26	0	0.00	11	13.25	13.45	-11	1,336	-0.82%
2019/03/25	6	12.89	0	0.00	12.90	6	1,435	0.42%
2019/03/22	2	12.95	5	13.00	12.95	-3	1,585	-0.19%
2019/03/21	7	12.90	5	13.00	12.90	2	1,683	0.12%
2019/03/20	5	12.90	1	12.90	12.90	4	1,774	0.23%
2019/03/19	0	0.00	5.6	13.04	13.00	-5.6	1,799	-0.31%
2019/03/18	0	0.00	5	13.00	12.95	-5	1,844	-0.27%
2019/03/15	4	12.85	0	0.00	12.85	4	1,807	0.22%
2019/03/13	3	12.88	0	0.00	12.90	3	1,822	0.16%
2019/03/06	6	13.02	5	13.15	13.00	1	1,890	0.05%
2019/02/26	0	0.00	1	13.00	13.00	-1	1,993	-0.05%
2019/02/25	0	0.00	3	13.05	13.05	-3	2,014	-0.15%
2019/02/21	5	13.05	1	13.15	13.05	4	2,166	0.18%
2019/02/20	10	13.30	19	13.19	13.20	-9	2,328	-0.39%
2019/02/19	0	0.00	1	13.15	13.10	-1	2,328	-0.04%
2019/02/18	43	13.11	35	12.98	13.15	8	2,373	0.34%
2019/02/15	0	0.00	7	13.26	13.30	-7	2,330	-0.30%
2019/02/14	7	13.14	0	0.00	13.15	7	2,444	0.29%
2019/02/13	0	0.00	6	13.23	13.15	-6	2,462	-0.24%
2019/02/12	0	0.00	1	13.10	13.20	-1	2,515	-0.04%
2019/02/11	7	13.06	100	13.10	13.05	-93	2,518	-3.69%
2019/01/30	1	13.20	0	0.00	13.20	1	2,510	0.04%
2019/01/29	5	13.15	1	13.15	13.20	4	2,540	0.16%
2019/01/28	5	13.15	5	13.25	13.25	0	2,566	0.00%
2019/01/25	2	13.20	5	13.30	13.25	-3	2,616	-0.11%
2019/01/23	5	13.15	0	0.00	13.20	5	2,874	0.17%
2019/01/22	10	13.18	5	13.25	13.20	5	2,882	0.17%
2019/01/17	0	0.00	5	13.30	13.25	-5	2,993	-0.17%
2019/01/16	1	13.25	0.5	13.15	13.15	0.5	3,053	0.02%
2019/01/15	5	13.20	5	13.35	13.25	0	3,081	0.00%
2019/01/11	7	13.25	1	13.40	13.25	6	3,338	0.18%
2019/01/10	1	13.45	3	13.50	13.35	-2	3,587	-0.06%
2019/01/09	5	13.35	0	0.00	13.35	5	3,747	0.13%
2019/01/08	2	13.25	1	13.30	13.25	1	3,978	0.03%
2019/01/07	0	0.00	5	13.40	13.25	-5	4,088	-0.12%
2019/01/04	4	13.13	7	13.26	13.25	-3	4,125	-0.07%
2019/01/03	0	0.00	1	13.15	13.20	-1	4,174	-0.02%
2019/01/02	5	13.15	2	13.20	13.15	3	4,182	0.07%
2018/12/28	1	13.25	5	13.30	13.30	-4	4,192	-0.10%
2018/12/27	5	13.20	6	13.28	13.15	-1	4,233	-0.02%
2018/12/26	7	13.22	5	13.23	13.05	2	4,242	0.05%
2018/12/25	13	13.16	4	13.15	13.20	9	4,282	0.21%
2018/12/22	0	0.00	5	13.40	13.35	-5	4,257	-0.12%
2018/12/21	40	13.21	10	13.38	13.25	30	4,261	0.70%
2018/12/20	21	13.36	5	13.35	13.30	16	4,247	0.38%
2018/12/19	10	13.56	0	0.00	13.55	10	4,263	0.23%
2018/12/18	21	13.76	5	13.95	13.60	16	4,242	0.38%
2018/12/17	29	14.52	7	14.61	14.55	22	4,124	0.53%
2018/12/14	23	14.16	8	14.16	14.20	15	3,983	0.38%
2018/12/13	32	14.00	2	14.10	13.80	30	3,897	0.77%
2018/12/12	2	13.75	1	13.80	13.90	1	3,812	0.03%
2018/12/11	3	13.73	22	13.72	13.70	-19	3,783	-0.50%
2018/12/10	2	13.35	1	13.35	13.30	1	3,746	0.03%
2018/12/06	15	13.48	0	0.00	13.35	15	3,762	0.40%
2018/12/05	7	13.65	0	0.00	13.65	7	3,739	0.19%
2018/12/04	0	0.00	22	13.90	13.90	-22	3,748	-0.59%
2018/12/03	0	0.00	4	13.90	14.00	-4	3,758	-0.11%
2018/11/29	1	13.70	1	13.85	13.70	0	3,743	0.00%
2018/11/27	0	0.00	4	13.95	13.85	-4	3,723	-0.11%
2018/11/23	2	13.55	4	13.60	13.60	-2	3,663	-0.05%
2018/11/22	4	13.78	4	13.80	13.70	0	3,741	0.00%
2018/11/21	25	14.00	5	14.05	14.00	20	3,717	0.54%
2018/11/20	39	14.19	33	14.24	14.15	6	3,694	0.16%
2018/11/19	0	0.00	18	13.81	13.95	-18	3,601	-0.50%
2018/11/16	11	13.44	5	13.40	13.40	6	3,534	0.17%
2018/11/15	21	13.55	6	13.60	13.55	15	3,504	0.43%
2018/11/13	3	14.07	16	14.03	14.00	-13	3,438	-0.38%
2018/11/12	7	13.70	1	13.90	13.70	6	3,327	0.18%
2018/11/09	3	13.55	15	13.81	13.95	-12	3,342	-0.36%
2018/11/08	9	13.68	7	13.78	13.65	2	3,386	0.06%
2018/11/07	0	0.00	1	13.55	13.55	-1	3,430	-0.03%
2018/11/06	13	13.68	0	0.00	13.45	13	3,478	0.37%
2018/11/05	15	13.78	10	13.84	13.80	5	3,471	0.14%
2018/11/02	7	13.76	6	14.01	13.80	1	3,455	0.03%
2018/11/01	6	13.75	3	13.97	13.75	3	3,406	0.09%
2018/10/31	4	13.98	32	13.78	13.90	-28	3,343	-0.84%
2018/10/30	7	13.14	4	13.13	13.20	3	3,203	0.09%
2018/10/29	5	13.23	7	13.29	13.15	-2	3,211	-0.06%
2018/10/26	9	13.01	11	13.28	12.85	-2	3,192	-0.06%
2018/10/25	5	12.92	1	13.05	13.10	4	3,168	0.13%
2018/10/24	23	13.41	6	13.53	13.30	17	3,157	0.54%
2018/10/23	6	13.90	13	13.84	13.80	-7	3,108	-0.23%
2018/10/22	6	13.83	19	13.91	13.90	-13	3,110	-0.42%
2018/10/19	45	14.15	18	14.00	14.00	27	3,204	0.84%
2018/10/18	1	14.10	15	13.99	14.40	-14	3,094	-0.45%
2018/10/17	2	13.58	5	13.60	13.65	-3	2,852	-0.11%
2018/10/16	1	13.45	3	13.22	13.25	-2	2,719	-0.07%
2018/10/15	2	12.70	1	12.50	12.65	1	2,523	0.04%
2018/10/12	1	12.10	5	12.00	12.10	-4	2,516	-0.16%
2018/10/11	5	11.50	1	12.05	11.45	4	2,510	0.16%
2018/10/08	1	12.75	0	0.00	12.65	1	2,496	0.04%
2018/10/05	6	12.89	0	0.00	12.75	6	2,516	0.24%
2018/10/04	5	13.37	0	0.00	13.40	5	2,557	0.20%
2018/10/03	7	13.82	4	14.23	13.60	3	2,559	0.12%
2018/10/02	1	14.25	3	14.30	14.30	-2	2,523	-0.08%
2018/10/01	0	0.00	2	14.30	14.35	-2	2,542	-0.08%
2018/09/28	0	0.00	2	14.35	14.35	-2	2,553	-0.08%
2018/09/27	0	0.00	1	14.40	14.45	-1	2,593	-0.04%
2018/09/26	3	14.53	4	14.51	14.50	-1	2,614	-0.04%
2018/09/18	5	14.30	0	0.00	14.30	5	2,650	0.19%
2018/09/11	1	14.35	0	0.00	14.50	1	2,841	0.04%
2018/09/07	0	0.00	0	14.50	14.55	0	2,902	0.00%
2018/09/06	1	14.40	1	14.60	14.80	0	2,902	0.00%
2018/09/04	5	14.65	0	0.00	14.70	5	2,959	0.17%
2018/09/03	5	14.70	1	14.75	14.75	4	3,004	0.13%
2018/08/29	0	0.00	3	14.90	15.00	-3	3,186	-0.09%
2018/08/23	0	0.00	9	14.84	14.95	-9	3,310	-0.27%
2018/08/16	3	14.35	0	0.00	14.35	3	3,703	0.08%
2018/08/15	3	14.65	25	15.20	14.60	-22	3,744	-0.59%
2018/08/14	27	15.12	2	15.20	15.15	25	3,688	0.68%
2018/08/13	1	14.80	0	0.00	14.65	1	3,677	0.03%
2018/08/10	0	0.00	3	15.10	15.10	-3	3,639	-0.08%
2018/08/08	1	14.85	0	0.00	14.75	1	3,747	0.03%
2018/08/07	4	14.81	0	0.00	14.80	4	3,834	0.10%
2018/08/06	1	14.90	0	0.00	14.90	1	3,906	0.03%
2018/08/02	7	14.56	0	0.00	14.50	7	4,098	0.17%
2018/07/31	2	15.30	4.6	15.15	14.85	-2.6	4,151	-0.06%
2018/07/30	1	15.05	4.6	14.90	14.85	-3.6	4,187	-0.09%
2018/07/27	3.2	15.10	0	0.00	15.10	3.2	4,317	0.07%
2018/07/26	6	14.90	3.6	15.23	15.25	2.4	4,310	0.06%
2018/07/25	0	0.00	9	14.73	14.85	-9	4,212	-0.21%
2018/07/23	1	14.25	1	14.25	13.85	0	4,259	0.00%
2018/07/11	2	13.30	0	0.00	13.30	2	4,307	0.05%
2018/07/10	0	0.00	8	13.06	13.40	-8	4,313	-0.19%
2018/07/09	0	0.00	2	12.60	12.65	-2	4,272	-0.05%
2018/07/06	2	12.25	0	0.00	12.20	2	4,352	0.05%
2018/07/04	1	12.80	0	0.00	12.75	1	4,440	0.02%
2018/06/29	2	12.90	0	0.00	13.00	2	5,042	0.04%
2018/06/28	2	12.90	0.4	12.85	12.95	1.6	5,160	0.03%
2018/06/27	1	13.00	0	0.00	13.05	1	5,204	0.02%
2018/06/20	1	13.30	1	13.40	13.30	0	5,620	0.00%
2018/06/19	1	13.30	0	0.00	13.25	1	5,967	0.02%
2018/06/11	0	0.00	5	13.50	13.35	-5	6,883	-0.07%
2018/06/08	2	13.15	0	0.00	13.15	2	6,885	0.03%
2018/06/07	0	0.00	1	13.30	13.30	-1	6,901	-0.01%
2018/06/06	3	13.17	0	0.00	13.15	3	7,018	0.04%
2018/06/04	3	13.25	0	0.00	13.25	3	7,205	0.04%
2018/05/31	4	13.30	0	0.00	13.20	4	7,363	0.05%
2018/05/29	3	13.45	0	0.00	13.40	3	7,437	0.04%
2018/05/28	3	13.65	0	0.00	13.55	3	7,573	0.04%
2018/05/25	8	13.95	0	0.00	13.90	8	7,506	0.11%
2018/05/24	0	0.00	3	14.25	14.00	-3	7,520	-0.04%
2018/05/23	0	0.00	40	14.10	14.00	-40	7,480	-0.53%
2018/05/17	4	14.70	0	0.00	14.30	4	7,670	0.05%
2018/05/16	1	14.25	3	14.65	14.15	-2	7,549	-0.03%
2018/05/15	0	0.00	51	14.70	14.55	-51	7,525	-0.68%
2018/05/14	0	0.00	9	14.26	14.45	-9	7,541	-0.12%
2018/05/11	2	13.85	2	13.85	13.85	0	7,494	0.00%
2018/05/09	1	14.10	0	0.00	14.05	1	7,506	0.01%
2018/05/08	0	0.00	1	14.25	14.10	-1	7,543	-0.01%
2018/05/04	0	0.00	2	14.45	14.50	-2	7,452	-0.03%
2018/05/03	0	0.00	4	14.30	14.35	-4	7,388	-0.05%
2018/05/02	46	14.21	2	14.45	14.15	44	7,332	0.60%
2018/04/30	0	0.00	1	13.65	13.70	-1	7,121	-0.01%
2018/04/26	0	0.00	1	13.60	13.55	-1	7,124	-0.01%
2018/04/24	1	13.65	1	13.85	13.95	0	7,126	0.00%
2018/04/19	0	0.00	1	13.55	13.50	-1	7,125	-0.01%
2018/04/18	2	13.20	1	13.15	13.15	1	7,109	0.01%
2018/04/17	0	0.00	2	13.40	13.15	-2	7,344	-0.03%
2018/04/16	3	13.45	4	13.55	13.35	-1	7,277	-0.01%
2018/04/13	8	13.49	0	0.00	13.45	8	7,362	0.11%
2018/04/12	3	13.98	6	13.95	13.70	-3	7,371	-0.04%
2018/04/11	0	0.00	2	13.90	13.90	-2	7,300	-0.03%
2018/04/10	2	13.68	4	13.63	13.65	-2	7,272	-0.03%
2018/04/09	6	13.28	0	0.00	13.60	6	7,307	0.08%
2018/04/03	14	13.76	230	13.98	13.45	-216	7,306	-2.96%	大賣/鉅額交易
2018/04/02	10	15.00	0	0.00	14.90	10	7,031	0.14%
2018/03/31	22	15.10	4	15.16	15.10	18	7,022	0.26%
2018/03/30	0	0.00	4	14.80	14.85	-4	6,969	-0.06%
2018/03/29	8	14.78	0	0.00	14.70	8	6,983	0.11%
2018/03/28	3	14.90	2	14.90	14.90	1	6,937	0.01%
2018/03/27	3	15.05	2	15.05	15.10	1	6,874	0.01%
2018/03/26	1	14.95	4	14.85	14.75	-3	6,783	-0.04%
2018/03/23	5	14.46	54	14.55	14.65	-49	6,863	-0.71%
2018/03/22	49	14.97	3	15.35	14.90	46	6,925	0.66%
2018/03/21	39	15.18	33	15.45	15.45	6	6,574	0.09%
2018/03/20	0	0.00	1	14.10	14.05	-1	5,967	-0.02%
2018/03/19	0	0.00	2	14.75	14.70	-2	5,815	-0.03%
2018/03/16	50	14.75	0	0.00	14.70	50	5,778	0.87%
2018/03/15	0	0.00	1	14.70	14.65	-1	5,752	-0.02%
2018/03/12	10	14.62	2	14.60	14.50	8	5,591	0.14%
2018/03/09	6	13.95	22	13.95	13.90	-16	5,443	-0.29%
2018/03/08	0	0.00	2	14.25	14.25	-2	5,308	-0.04%
2018/03/07	2	13.70	5	13.82	13.85	-3	5,211	-0.06%
2018/03/05	18	13.37	3	13.35	13.40	15	5,124	0.29%
2018/03/01	1	13.20	3.6	13.30	13.35	-2.6	5,066	-0.05%
2018/02/26	0	0.00	1	12.50	12.55	-1	4,883	-0.02%
2018/02/23	25	12.40	0	0.00	12.35	25	4,815	0.52%
2018/02/22	0	0.00	2	12.65	12.65	-2	4,747	-0.04%
2018/02/21	1	11.65	1	11.75	11.85	0	4,580	0.00%
2018/02/12	0	0.00	80	11.45	11.35	-80	4,487	-1.78%
2018/02/09	0	0.00	3	11.15	11.35	-3	4,480	-0.07%
2018/02/07	0	0.00	2	11.15	11.10	-2	4,415	-0.05%
2018/02/06	3	10.40	5	10.82	10.85	-2	4,401	-0.05%
2018/02/05	3	11.05	0	0.00	11.15	3	4,276	0.07%
2018/02/01	2	11.55	0	0.00	11.40	2	4,281	0.05%
2018/01/31	0	0.00	3	11.10	11.20	-3	4,225	-0.07%
2018/01/19	3	11.20	1	11.25	11.15	2	5,039	0.04%
2018/01/18	9	11.40	0	0.00	11.25	9	4,995	0.18%
2018/01/17	6	11.43	0	0.00	11.65	6	4,949	0.12%
2018/01/16	75	11.35	0	0.00	11.30	75	4,880	1.54%
2018/01/15	0	0.00	2	11.65	11.35	-2	4,838	-0.04%
2018/01/12	1	11.55	0.2	11.60	11.65	0.8	4,763	0.02%
2018/01/11	0	0.00	13	11.50	11.80	-13	4,659	-0.28%
2018/01/10	4	10.80	0	0.00	10.80	4	4,385	0.09%
2018/01/09	1	10.50	1	10.65	10.80	0	4,369	0.00%
2018/01/08	5	10.90	22	10.91	10.75	-17	4,237	-0.40%
2018/01/03	0	0.00	3	11.05	11.00	-3	4,066	-0.07%
2018/01/02	0	0.00	6	10.90	11.10	-6	3,989	-0.15%