東森 (2614)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 東森 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東森

(2614)

可現股當沖

股價
20.00
漲跌
--
漲幅
0.00%
成交量
532張
產業
上市其他類股
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－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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	0.6	20.11	20.00	-0.6	732	-0.08%
2024/05/16	0	0.00	13.3	19.85	19.95	-13.3	727	-1.83%
2024/05/15	0	0.00	75.6	19.84	19.75	-75.6	730	-10.35%
2024/04/29	0	0.00	0.6	19.55	19.65	-0.6	722	-0.08%
2024/04/18	0	0.00	1	19.50	19.55	-1	732	-0.14%
2024/04/15	0	19.80	0	0.00	19.70	0	726	0.00%
2024/03/29	1	20.35	3	20.50	20.25	-2	703	-0.28%
2024/03/25	0	0.00	5	20.20	20.00	-5	683	-0.73%
2024/03/22	0	19.85	0	0.00	20.00	0	689	0.00%
2024/03/20	0	0.00	1.5	19.72	19.65	-1.5	689	-0.22%
2024/03/19	1	19.75	0	0.00	19.90	1	681	0.15%
2024/03/18	0	0.00	0.5	19.80	20.00	-0.5	685	-0.08%
2024/03/13	0	0.00	10.2	19.76	20.00	-10.2	677	-1.50%
2024/03/11	0	0.00	5	20.35	20.10	-5	688	-0.73%
2024/03/07	0	20.15	0	0.00	20.15	0	829	0.00%
2024/03/05	0	0.00	0.2	20.25	20.20	-0.2	820	-0.03%
2024/03/04	0	0.00	0.6	20.10	20.10	-0.6	822	-0.08%
2024/03/01	0	20.30	0	0.00	20.25	0	812	0.00%
2024/02/29	0	0.00	1	20.20	20.25	-1	822	-0.12%
2024/02/27	0	0.00	0.4	20.70	20.25	-0.4	827	-0.05%
2024/02/21	0	0.00	5	21.30	21.40	-5	939	-0.53%
2024/02/01	1	21.15	1	21.10	21.10	0	930	0.00%
2024/01/26	0	0.00	2.6	21.05	21.00	-2.6	944	-0.28%
2024/01/16	2	21.30	0	0.00	21.30	2	951	0.21%
2024/01/10	2	21.90	0	0.00	21.85	2	945	0.21%
2024/01/08	0	0.00	2	22.55	22.50	-2	925	-0.22%
2024/01/02	0.1	22.70	0	0.00	22.65	0.1	923	0.01%
2023/12/18	1	22.85	2	22.83	22.75	-1	1,028	-0.10%
2023/12/11	9	22.87	0	0.00	22.95	9	1,037	0.87%
2023/12/08	4	23.11	0	0.00	23.05	4	1,040	0.38%
2023/12/07	6	23.12	8	23.40	23.15	-2	1,044	-0.19%
2023/12/06	9	23.13	0	0.00	23.10	9	1,071	0.84%
2023/12/05	10	24.35	0	0.00	23.50	10	1,124	0.89%
2023/12/04	0	0.00	2	23.80	24.20	-2	1,480	-0.14%
2023/12/01	0	0.00	22	23.76	23.75	-22	1,379	-1.60%
2023/11/29	27	23.25	0	0.00	23.15	27	1,443	1.87%
2023/11/24	22	23.25	22	23.68	23.55	0	1,456	0.00%
2023/11/22	0	0.00	24	23.94	24.15	-24	1,476	-1.63%
2023/11/20	0	0.00	1	22.35	22.40	-1	1,427	-0.07%
2023/11/17	0	0.00	4	22.25	22.45	-4	1,477	-0.27%
2023/11/15	0	0.00	0.6	22.10	22.20	-0.6	1,532	-0.04%
2023/11/14	0.4	22.05	0	0.00	22.00	0.4	1,550	0.02%
2023/11/08	1	22.20	0	0.00	22.60	1	1,634	0.06%
2023/11/06	0	0.00	0.6	22.50	22.50	-0.6	1,643	-0.03%
2023/10/23	0	0.00	0.6	21.20	21.10	-0.6	1,754	-0.03%
2023/10/20	5	20.90	0.3	21.00	21.00	4.7	1,805	0.26%
2023/10/19	1	21.35	0	0.00	21.05	1	1,863	0.05%
2023/10/06	7	23.10	0	0.00	23.05	7	2,026	0.35%
2023/10/04	3	23.10	1	23.35	23.20	2	2,046	0.10%
2023/10/03	1	23.00	10	23.63	23.75	-9	2,052	-0.44%
2023/10/02	2	22.40	2	22.68	22.70	0	2,033	0.00%
2023/09/28	2	22.35	3	22.40	22.35	-1	2,030	-0.05%
2023/09/27	2	22.83	2	22.40	22.40	0	2,034	0.00%
2023/09/26	3	22.68	2	22.60	23.10	1	2,044	0.05%
2023/09/25	1	22.00	2	22.00	22.00	-1	1,989	-0.05%
2023/09/22	0	0.00	0	22.05	21.90	0	1,999	0.00%
2023/09/21	1	22.00	2	22.05	21.85	-1	2,002	-0.05%
2023/09/20	5	22.40	0	0.00	22.30	5	2,009	0.25%
2023/09/18	1	22.70	1.5	23.03	22.95	-0.5	2,050	-0.03%
2023/09/15	3	23.05	1	22.80	22.80	2	2,070	0.10%
2023/09/14	1	23.00	0	0.00	23.20	1	2,076	0.05%
2023/09/13	1	23.30	6	23.00	23.00	-5	2,090	-0.24%
2023/09/12	7	23.40	1	23.30	23.30	6	2,102	0.29%
2023/09/11	22	23.63	3	23.72	23.45	19	2,103	0.90%
2023/09/08	1.4	24.26	7	24.31	23.85	-5.6	2,083	-0.27%
2023/09/07	17.2	27.00	18.3	27.13	25.45	-1.1	2,057	-0.05%
2023/09/06	0	0.00	1.6	25.50	25.50	-1.6	1,690	-0.10%
2023/09/05	2	21.10	0	0.00	23.20	2	1,687	0.12%
2023/09/04	0	0.00	0.6	20.70	21.10	-0.6	1,651	-0.04%
2023/09/01	8	20.35	1	20.55	20.75	7	1,641	0.43%
2023/08/31	0.1	20.25	8	20.25	20.25	-7.9	1,648	-0.48%
2023/08/29	1.1	20.35	0	0.00	20.15	1.1	1,649	0.07%
2023/08/28	0.4	21.35	0.3	21.75	21.35	0.1	1,626	0.01%
2023/08/15	1	15.10	0	0.00	15.00	1	1,589	0.06%
2023/08/14	0	0.00	29.2	15.05	15.00	-29.2	1,579	-1.85%
2023/08/10	0	0.00	24	16.66	16.20	-24	1,523	-1.58%
2023/08/09	12	16.94	0	0.00	16.80	12	1,490	0.81%
2023/08/08	12	16.96	0	0.00	17.15	12	1,471	0.82%
2023/08/07	0	0.00	7	17.25	17.25	-7	1,460	-0.48%
2023/08/04	0	0.00	1	16.85	16.85	-1	1,428	-0.07%
2023/07/31	0.1	17.20	0	0.00	17.10	0.1	1,489	0.01%
2023/07/28	0	0.00	3.8	17.16	17.20	-3.8	1,487	-0.26%
2023/07/26	0	0.00	7	17.21	17.15	-7	1,492	-0.47%
2023/07/20	0	0.00	1	17.20	17.20	-1	1,490	-0.07%
2023/07/17	0	0.00	4	16.70	17.30	-4	1,519	-0.26%
2023/07/14	5	16.93	100	16.84	16.90	-95	1,501	-6.33%
2023/07/13	10	17.88	0.9	17.60	17.20	9.1	1,489	0.61%
2023/07/10	23	18.22	0	0.00	18.20	23	1,571	1.46%
2023/07/07	24	18.23	0	0.00	18.40	24	1,632	1.47%
2023/07/06	3	18.25	0	0.00	18.45	3	1,672	0.18%
2023/07/05	50	18.29	0	0.00	18.75	50	1,661	3.01%
2023/07/03	2.3	18.16	0	0.00	18.20	2.3	1,618	0.14%
2023/06/29	1	18.30	0	0.00	18.25	1	1,633	0.06%
2023/06/27	0	0.00	0.9	18.45	18.35	-0.9	1,663	-0.05%
2023/06/26	2.2	18.32	0	0.00	18.45	2.2	1,669	0.13%
2023/06/21	1	18.55	0	0.00	18.50	1	1,692	0.06%
2023/06/20	1	18.35	0	0.00	18.30	1	1,695	0.06%
2023/06/19	1	18.45	1.8	18.35	18.40	-0.8	1,742	-0.05%
2023/06/14	0	0.00	2	18.55	18.50	-2	1,840	-0.11%
2023/06/12	0	0.00	4	18.90	18.70	-4	2,297	-0.17%
2023/06/09	1	18.55	0	0.00	18.50	1	2,288	0.04%
2023/06/05	0	0.00	1	18.55	18.70	-1	2,313	-0.04%
2023/06/02	3	18.55	0	18.55	18.55	3	2,317	0.13%
2023/06/01	2	18.85	0	0.00	18.80	2	2,300	0.09%
2023/05/31	5	18.90	0	0.00	18.90	5	2,291	0.22%
2023/05/30	0.3	19.05	0	0.00	19.05	0.3	2,280	0.01%
2023/05/24	15	19.13	0	0.00	19.20	15	2,322	0.65%
2023/05/23	4	19.33	0	0.00	19.35	4	2,339	0.17%
2023/05/18	0	0.00	0.1	19.25	19.20	-0.1	2,367	0.00%
2023/05/17	0	0.00	2	19.25	19.20	-2	2,374	-0.08%
2023/05/16	4	19.24	0	0.00	19.25	4	2,374	0.17%
2023/05/11	2	19.00	0	0.00	19.00	2	2,496	0.08%
2023/05/05	0	0.00	5	19.70	19.85	-5	2,744	-0.18%
2023/05/03	0	0.00	3	19.12	19.05	-3	3,015	-0.10%
2023/05/02	1	19.15	0	0.00	19.00	1	3,057	0.03%
2023/04/17	1	19.90	0	0.00	19.80	1	3,775	0.03%
2023/04/14	1	19.45	1	19.50	19.70	0	3,787	0.00%
2023/04/11	8	18.56	1	18.65	18.65	7	3,737	0.19%
2023/04/10	1	18.75	1	18.70	18.70	0	3,896	0.00%
2023/04/07	2	18.88	2	18.90	18.90	0	4,058	0.00%
2023/03/31	1	18.85	354.9	18.83	18.80	-353.9	4,134	-8.56%	大賣/鉅額交易
2023/03/30	1	18.90	0	0.00	18.90	1	4,156	0.02%
2023/03/29	1	19.10	1	18.90	18.90	0	4,189	0.00%
2023/03/28	1.1	19.27	1	19.00	19.00	0.1	4,241	0.00%
2023/03/24	1	19.30	1	19.25	19.20	0	4,379	0.00%
2023/03/23	0	0.00	52.8	19.49	19.45	-52.8	4,539	-1.16%
2023/03/22	3	19.33	211.5	19.24	19.25	-208.5	4,685	-4.45%	大賣/鉅額交易
2023/03/21	0	0.00	17	19.80	19.65	-17	4,725	-0.36%
2023/03/20	1	19.40	1	19.60	19.55	0	4,837	0.00%
2023/03/16	12	18.86	7	18.75	18.70	5	5,679	0.09%
2023/03/15	11.5	20.52	0	0.00	19.95	11.5	6,018	0.19%
2023/03/14	2	22.10	0	0.00	22.05	2	6,030	0.03%
2023/03/10	7	22.69	0	0.00	22.60	7	6,065	0.12%
2023/03/09	10	23.10	0	0.00	23.10	10	6,050	0.17%
2023/03/08	0	0.00	1	23.40	23.25	-1	6,071	-0.02%
2023/03/06	1	23.40	1	23.55	23.45	0	6,075	0.00%
2023/03/02	0	0.00	10	22.95	23.10	-10	6,069	-0.16%
2023/03/01	3	23.00	0	0.00	22.85	3	6,067	0.05%
2023/02/24	2	23.40	0	0.00	23.25	2	6,063	0.03%
2023/02/22	0	0.00	1	23.35	23.30	-1	6,063	-0.02%
2023/02/21	2	23.55	2	23.45	23.50	0	6,063	0.00%
2023/02/20	0	0.00	1.7	23.63	23.75	-1.7	6,088	-0.03%
2023/02/15	1	23.10	0	0.00	23.10	1	6,187	0.02%
2023/02/13	2	23.25	6	23.10	23.10	-4	6,234	-0.06%
2023/02/10	1	23.30	0	0.00	23.10	1	6,265	0.02%
2023/02/09	11	23.90	0	0.00	23.80	11	6,282	0.18%
2023/02/08	10	24.20	5	24.35	24.10	5	6,321	0.08%
2023/02/07	2	24.30	0	0.00	24.30	2	6,453	0.03%
2023/02/06	1	24.85	1	24.50	24.50	0	6,532	0.00%
2023/02/03	2	25.00	22	24.99	24.80	-20	6,858	-0.29%
2023/02/02	2	24.78	2	24.50	24.50	0	6,836	0.00%
2023/02/01	3	24.78	7	24.75	24.95	-4	6,796	-0.06%
2023/01/31	0	0.00	15	23.87	23.95	-15	6,600	-0.23%
2023/01/17	0	0.00	6	24.20	23.65	-6	6,542	-0.09%
2023/01/16	3	23.80	0	0.00	23.60	3	6,438	0.05%
2023/01/12	15	23.93	0	0.00	23.50	15	6,403	0.23%
2023/01/11	0	0.00	9	24.13	23.95	-9	6,362	-0.14%
2023/01/10	0	0.00	2	23.45	23.45	-2	6,266	-0.03%
2023/01/09	0	0.00	10	23.50	23.45	-10	6,274	-0.16%
2023/01/06	1	23.70	1	23.65	23.65	0	6,259	0.00%
2023/01/05	0	0.00	4	24.00	23.85	-4	6,195	-0.06%
2023/01/04	6	23.13	6	23.34	23.45	0	5,933	0.00%
2023/01/03	1	23.25	2	22.93	22.85	-1	5,890	-0.02%
2022/12/30	1	23.65	1	23.35	23.35	0	5,865	0.00%
2022/12/29	0	0.00	6	23.65	23.60	-6	5,821	-0.10%
2022/12/28	9	24.00	15	24.15	23.85	-6	5,774	-0.10%
2022/12/27	4	23.93	40.9	23.57	24.10	-36.9	5,580	-0.66%
2022/12/26	1	23.25	1	23.30	23.30	0	5,412	0.00%
2022/12/23	1	23.30	4	23.26	23.30	-3	5,395	-0.06%
2022/12/22	8	23.09	3	22.90	22.90	5	5,390	0.09%
2022/12/21	0	0.00	3	22.75	22.75	-3	5,389	-0.06%
2022/12/20	2	22.93	9	23.09	22.30	-7	5,371	-0.13%
2022/12/19	39	23.38	3	23.68	23.15	36	5,344	0.67%
2022/12/16	20	23.37	15	23.22	23.15	5	5,275	0.09%
2022/12/15	28.2	23.49	9	23.53	23.70	19.2	5,206	0.37%
2022/12/14	5	23.25	6	23.42	23.25	-1	5,043	-0.02%
2022/12/13	10	22.82	11	22.92	22.75	-1	4,876	-0.02%
2022/12/12	7	22.60	0	0.00	22.60	7	4,806	0.15%
2022/12/09	35	24.07	24	24.13	23.60	11	4,684	0.23%
2022/12/08	41	23.81	28	24.12	23.80	13	4,381	0.30%
2022/12/07	13	22.82	0	0.00	22.75	13	3,758	0.35%
2022/12/06	2	23.50	2	23.75	23.75	0	3,216	0.00%
2022/12/05	6	21.73	0	0.00	21.60	6	2,923	0.21%
2022/12/02	0.1	21.20	0	0.00	21.30	0.1	2,894	0.00%
2022/12/01	0	0.00	4	21.30	21.30	-4	2,897	-0.14%
2022/11/30	4	21.10	1	21.05	21.20	3	2,904	0.10%
2022/11/29	1	20.30	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%
2022/11/18	3	21.35	2	20.80	20.80	1	2,897	0.03%
2022/11/16	6	21.07	1	20.90	20.70	5	2,918	0.17%
2022/11/14	6	21.52	0	0.00	21.55	6	2,917	0.21%
2022/11/11	0	0.00	1	21.45	21.05	-1	2,896	-0.03%
2022/11/10	0	0.00	1	21.55	21.05	-1	2,848	-0.04%
2022/11/09	5.2	21.61	14	21.62	21.55	-8.8	2,836	-0.31%
2022/11/08	0	0.00	5	21.95	21.65	-5	2,839	-0.18%
2022/11/07	3	21.87	4	21.93	21.80	-1	2,837	-0.04%
2022/11/03	5	21.79	1	21.95	21.90	4	2,758	0.15%
2022/11/02	6	21.51	24	21.52	21.35	-18	2,563	-0.70%
2022/11/01	17	21.91	12	22.00	21.55	5	2,485	0.20%
2022/10/31	0	0.00	16	20.42	20.80	-16	2,162	-0.74%
2022/10/28	24	19.12	0	0.00	18.95	24	2,145	1.12%
2022/10/27	20	19.45	0	0.00	19.65	20	2,117	0.94%
2022/10/26	0	0.00	2	19.43	19.25	-2	2,220	-0.09%
2022/10/25	0.4	19.20	2	19.15	19.05	-1.6	2,696	-0.06%
2022/10/24	3	19.20	2	19.35	19.05	1	2,840	0.04%
2022/10/21	2	18.70	0	0.00	18.60	2	2,840	0.07%
2022/10/19	1	20.10	0	0.00	19.95	1	2,822	0.04%
2022/10/13	1	19.95	0	0.00	19.00	1	2,904	0.03%
2022/10/04	0.1	20.35	0	0.00	20.45	0.1	3,039	0.00%
2022/09/26	4	19.93	5	19.80	19.80	-1	3,022	-0.03%
2022/09/23	3	20.88	0	21.30	20.75	3	3,007	0.10%
2022/09/22	1	20.90	0	0.00	21.15	1	3,043	0.03%
2022/09/19	0	0.00	3	21.55	21.40	-3	3,148	-0.10%
2022/09/16	0.1	22.00	0	0.00	22.00	0.1	3,140	0.00%
2022/09/13	1	22.75	0	0.00	22.80	1	3,194	0.03%
2022/09/12	0	0.00	0.8	22.85	22.90	-0.8	3,220	-0.02%
2022/08/31	0	0.00	0.5	24.42	24.45	-0.5	3,303	-0.02%
2022/08/29	1.1	24.02	0	0.00	24.00	1.1	3,321	0.03%
2022/08/26	2	25.15	0	0.00	25.05	2	3,302	0.06%
2022/08/25	0	0.00	2	25.20	25.00	-2	3,307	-0.06%
2022/08/24	2	25.18	0	0.00	25.00	2	3,323	0.06%
2022/08/23	3	25.83	2	25.80	25.80	1	3,304	0.03%
2022/08/22	3.3	26.85	0	0.00	26.60	3.3	3,317	0.10%
2022/08/10	1	24.60	1	24.30	24.30	0	3,285	0.00%
2022/08/09	0	0.00	1	24.40	24.30	-1	3,285	-0.03%
2022/08/08	0	0.00	1	23.90	23.90	-1	3,299	-0.03%
2022/08/05	2.4	24.28	0	0.00	24.15	2.4	3,325	0.07%
2022/08/04	5	23.90	0	0.00	23.75	5	3,394	0.15%
2022/08/03	0	24.70	3	24.10	24.10	-3	3,404	-0.09%
2022/08/02	3	24.60	0	0.00	24.75	3	3,406	0.09%
2022/08/01	1	26.30	1.4	26.04	26.00	-0.4	3,443	-0.01%
2022/07/27	0.1	26.70	1	26.20	26.80	-0.9	3,449	-0.03%
2022/07/26	2	26.93	2	26.80	26.60	0	3,437	0.00%
2022/07/25	9	26.83	6	26.56	26.55	3	3,401	0.09%
2022/07/22	1	27.45	5	27.22	27.30	-4	3,404	-0.12%
2022/07/21	8	27.37	10	27.37	27.65	-2	3,396	-0.06%
2022/07/20	0	0.00	9	25.69	25.90	-9	3,027	-0.30%
2022/07/19	0	0.00	0	23.30	23.55	0	3,248	0.00%
2022/07/15	0	0.00	10	22.90	22.90	-10	3,815	-0.26%
2022/07/14	10	22.60	10	23.08	23.00	0	3,856	0.00%
2022/07/13	7	23.04	5	23.25	23.00	2	3,881	0.05%
2022/07/11	0	0.00	2	22.60	22.70	-2	3,890	-0.05%
2022/07/07	0	0.00	5	22.20	22.20	-5	3,964	-0.13%
2022/07/06	0	0.00	0.9	21.70	21.65	-0.9	3,974	-0.02%
2022/06/30	25	22.08	10	21.85	21.75	15	3,988	0.38%
2022/06/28	2	24.13	2	23.45	23.45	0	3,994	0.00%
2022/06/24	10	23.50	10	23.45	23.45	0	4,055	0.00%
2022/06/23	11	23.07	5	23.40	23.30	6	4,228	0.14%
2022/06/21	0	0.00	30	22.80	24.30	-30	4,275	-0.70%
2022/06/20	0	0.00	1	23.60	22.85	-1	4,255	-0.02%
2022/06/17	10	24.85	0	0.00	24.60	10	4,223	0.24%
2022/06/16	2	25.60	0	0.00	25.50	2	4,218	0.05%
2022/06/15	5	26.60	5	26.65	26.50	0	4,243	0.00%
2022/06/14	5	26.50	5	26.70	26.55	0	4,292	0.00%
2022/06/13	1	27.60	6	27.24	27.10	-5	4,317	-0.12%
2022/06/08	5	28.11	0	0.00	27.95	5	4,403	0.11%
2022/06/02	0	0.00	1	26.80	26.90	-1	4,617	-0.02%
2022/06/01	10	27.20	11	27.23	27.20	-1	4,728	-0.02%
2022/05/31	0	0.00	3	26.83	27.00	-3	4,768	-0.06%
2022/05/30	3	26.85	6	26.80	26.80	-3	4,798	-0.06%
2022/05/27	0	0.00	3	26.22	26.20	-3	4,815	-0.06%
2022/05/26	4	25.90	0	0.00	26.10	4	4,876	0.08%
2022/05/24	0	0.00	13	25.70	25.55	-13	5,104	-0.25%
2022/05/20	6	25.60	7	25.51	25.50	-1	5,237	-0.02%
2022/05/19	4	25.43	0	0.00	25.50	4	5,302	0.08%
2022/05/18	5	26.25	0	0.00	26.20	5	5,378	0.09%
2022/05/17	3	25.55	1	25.50	25.50	2	5,486	0.04%
2022/05/16	4	25.31	0	0.00	25.50	4	5,632	0.07%
2022/05/13	2	25.13	20	25.00	25.10	-18	5,728	-0.31%
2022/05/12	12	25.15	11	24.54	24.40	1	5,831	0.02%
2022/05/11	4	25.88	1	25.65	25.40	3	5,841	0.05%
2022/05/10	0	0.00	5	26.00	26.20	-5	5,910	-0.08%
2022/05/09	3	26.23	0	0.00	26.00	3	6,015	0.05%
2022/05/06	2	27.88	2	27.90	27.95	0	6,064	0.00%
2022/05/05	10	29.00	10	28.65	28.60	0	6,207	0.00%
2022/05/03	3	28.83	0	0.00	28.60	3	6,696	0.04%
2022/04/29	13	29.26	12	29.00	29.05	1	7,028	0.01%
2022/04/28	1	28.90	0	0.00	29.20	1	7,420	0.01%
2022/04/27	6	28.85	5	29.02	29.05	1	7,741	0.01%
2022/04/26	6	30.78	6	30.19	30.05	0	7,970	0.00%
2022/04/25	8.3	31.58	10	31.04	30.45	-1.7	8,332	-0.02%
2022/04/22	9	32.68	35	32.69	33.25	-26	8,551	-0.30%
2022/04/21	3	30.20	0	29.95	30.30	3	9,070	0.03%
2022/04/20	5	29.25	0	0.00	29.30	5	10,300	0.05%
2022/04/18	0	0.00	2	28.70	28.60	-2	14,962	-0.01%
2022/04/15	4	29.49	2	29.50	29.40	2	16,891	0.01%
2022/04/14	5	30.35	8	30.21	30.10	-3	17,782	-0.02%
2022/04/13	4	30.20	2	30.35	30.50	2	18,366	0.01%
2022/04/12	0	0.00	1	30.40	30.30	-1	18,807	-0.01%
2022/04/11	11	30.70	12	31.11	30.70	-1	20,999	0.00%
2022/04/08	12	31.00	7	30.98	31.00	5	21,211	0.02%
2022/04/07	21	31.25	1	31.30	30.80	20	21,324	0.09%
2022/04/06	4	31.25	5	31.15	31.05	-1	21,496	0.00%
2022/04/01	2	31.40	1.5	31.58	31.20	0.5	21,531	0.00%
2022/03/30	0.1	31.40	1	31.50	31.45	-0.9	21,657	0.00%
2022/03/29	3	31.30	14	31.40	31.35	-11	21,671	-0.05%
2022/03/28	5	32.56	1.8	32.23	31.75	3.2	21,662	0.01%
2022/03/25	0.4	31.24	0	0.00	31.25	0.4	21,540	0.00%
2022/03/24	8	31.39	5	31.80	31.90	3	21,582	0.01%
2022/03/23	1	32.10	0	0.00	32.10	1	21,595	0.00%
2022/03/21	0	0.00	0.1	31.95	31.80	-0.1	21,608	0.00%
2022/03/18	0	0.00	11.4	31.57	31.70	-11.4	21,657	-0.05%
2022/03/16	0	30.80	0	0.00	30.45	0	21,681	0.00%
2022/03/15	13	30.79	2	30.55	30.55	11	21,879	0.05%
2022/03/14	2	31.55	2.8	31.74	31.75	-0.8	21,882	0.00%
2022/03/11	0.1	31.65	0	0.00	31.60	0.1	21,922	0.00%
2022/03/09	0	0.00	1	30.70	31.15	-1	21,904	0.00%
2022/03/08	0	31.15	0	0.00	30.20	0	21,902	0.00%
2022/03/07	31.1	31.59	1	31.60	31.45	30.1	21,816	0.14%
2022/03/04	25	32.73	0	0.00	32.80	25	21,838	0.11%
2022/03/03	1	33.25	2	33.40	33.30	-1	22,078	0.00%
2022/03/02	5	32.95	1	33.15	33.30	4	22,143	0.02%
2022/03/01	1	33.55	1	33.30	33.50	0	22,186	0.00%
2022/02/25	3	32.47	5	32.42	32.60	-2	22,180	-0.01%
2022/02/24	17	33.12	1	32.40	32.40	16	22,154	0.07%
2022/02/23	1	33.55	1	33.95	33.95	0	22,106	0.00%
2022/02/22	16	33.77	13	33.28	33.35	3	22,202	0.01%
2022/02/21	5	34.49	1	34.45	34.45	4	22,198	0.02%
2022/02/18	4	34.03	5	34.70	34.90	-1	22,257	0.00%
2022/02/17	17	34.93	0	0.00	34.30	17	22,317	0.08%
2022/02/16	3.2	34.55	12.5	34.80	34.65	-9.4	22,315	-0.04%
2022/02/15	16.2	33.86	16	34.00	33.90	0.2	22,348	0.00%
2022/02/14	9	33.54	17	33.46	33.30	-8	22,570	-0.04%
2022/02/11	10	34.84	36	35.10	34.60	-26	22,831	-0.11%
2022/02/10	2	35.43	3	35.07	34.95	-1	23,054	0.00%
2022/02/09	5	35.51	4	35.61	35.60	1	23,327	0.00%
2022/02/08	21	34.08	61	34.31	34.85	-40	24,113	-0.17%
2022/02/07	13	33.10	18	33.72	34.05	-5	25,027	-0.02%
2022/01/26	8	33.70	19	33.75	33.45	-11	26,409	-0.04%
2022/01/25	2.1	35.55	5	34.65	34.00	-2.9	26,933	-0.01%
2022/01/24	27	36.18	13	36.25	36.20	14	26,939	0.05%
2022/01/21	35	36.81	27	36.40	36.15	8	26,917	0.03%
2022/01/20	14	35.94	16	35.86	36.10	-2	26,579	-0.01%
2022/01/19	28	37.37	7	37.29	36.85	21	26,321	0.08%
2022/01/18	11	38.00	21	38.00	37.75	-10	26,220	-0.04%
2022/01/17	19	38.76	14	38.93	38.05	5	26,227	0.02%
2022/01/14	62.3	40.15	20	39.46	39.00	42.3	25,736	0.16%
2022/01/13	56.1	41.68	69.9	41.57	41.70	-13.8	24,921	-0.06%
2022/01/12	76.1	41.03	54	40.98	41.75	22.1	23,659	0.09%
2022/01/11	147.2	40.81	203	40.67	39.50	-55.8	21,933	-0.25%	大買/大賣/
2022/01/10	85.1	40.35	32.5	40.13	41.35	52.6	19,103	0.28%
2022/01/07	67	37.76	117	37.73	37.60	-50	17,227	-0.29%	大賣/
2022/01/06	20	37.45	9	37.66	36.40	11	16,428	0.07%
2022/01/05	56.5	37.55	14	37.09	36.80	42.5	15,923	0.27%
2022/01/04	76.3	37.98	57	37.62	38.10	19.3	15,523	0.12%
2022/01/03	5	36.00	24.8	35.83	36.35	-19.8	13,411	-0.15%
2021/12/30	95.1	33.35	0	0.00	33.05	95.1	13,340	0.71%
2021/12/29	5	34.10	6	33.58	33.90	-1	13,430	-0.01%
2021/12/28	20	33.00	8	33.45	32.75	12	13,471	0.09%
2021/12/27	2	32.48	0	0.00	32.50	2	13,611	0.01%
2021/12/24	3.6	33.46	7	33.40	32.85	-3.4	13,761	-0.02%
2021/12/23	5	32.65	3.9	32.69	32.80	1.1	13,781	0.01%
2021/12/22	0	0.00	5	32.55	32.55	-5	13,915	-0.04%
2021/12/21	1	32.30	3	32.45	32.55	-2	14,016	-0.01%
2021/12/20	2	33.00	1	32.80	32.95	1	14,101	0.01%
2021/12/17	5.1	32.30	2	32.15	31.95	3.1	14,123	0.02%
2021/12/16	1	32.00	0	0.00	31.80	1	14,227	0.01%
2021/12/15	3	31.65	0	0.00	31.70	3	14,437	0.02%
2021/12/14	46	31.92	5	31.60	31.60	41	14,834	0.28%
2021/12/13	30	32.65	0	0.00	32.65	30	14,934	0.20%
2021/12/10	3	33.00	2	33.35	33.00	1	15,260	0.01%
2021/12/09	1	34.30	6	33.63	33.10	-5	16,279	-0.03%
2021/12/08	10	32.88	2	32.75	32.65	8	16,201	0.05%
2021/12/07	0.1	32.80	1	33.00	32.95	-1	16,271	-0.01%
2021/12/06	1	32.40	1	32.20	32.30	0	16,354	0.00%
2021/12/03	1	32.50	0	0.00	32.60	1	16,454	0.01%
2021/12/02	0.1	32.50	0	0.00	32.40	0.1	16,776	0.00%
2021/12/01	2	33.05	0.9	33.05	33.05	1.1	17,888	0.01%
2021/11/30	13	33.09	3	33.20	33.15	10	18,320	0.05%
2021/11/29	2	33.30	3	33.47	33.45	-1	18,520	-0.01%
2021/11/26	24	32.03	7.2	32.12	32.10	16.9	18,889	0.09%
2021/11/25	0	0.00	6	33.70	33.25	-6	19,243	-0.03%
2021/11/24	1	33.30	35	33.23	33.45	-34	19,749	-0.17%
2021/11/23	3	32.80	2	32.85	32.70	1	20,818	0.00%
2021/11/22	4	33.55	25	33.50	33.45	-21	21,578	-0.10%
2021/11/19	5	33.45	4	33.03	32.90	1	22,224	0.00%
2021/11/18	11	33.96	19.1	34.00	33.70	-8.1	22,495	-0.04%
2021/11/17	6	33.83	2	33.83	33.75	4	22,671	0.02%
2021/11/16	15	34.51	21	35.15	34.20	-6	23,522	-0.03%
2021/11/15	2	34.70	1	34.10	34.00	1	23,746	0.00%
2021/11/12	17	34.20	41	34.98	34.20	-24	24,047	-0.10%
2021/11/11	15	35.71	12	35.27	34.85	3	25,717	0.01%
2021/11/10	8.8	35.54	17	35.66	35.65	-8.3	26,369	-0.03%
2021/11/09	16	35.10	15	35.32	35.05	1	26,734	0.00%
2021/11/08	43	34.97	21.2	35.23	34.40	21.8	27,686	0.08%
2021/11/05	65	36.90	47	37.08	35.65	18	28,732	0.06%
2021/11/04	75	37.89	65	37.82	37.20	10	28,543	0.04%
2021/11/03	70.5	38.22	36.1	37.99	38.95	34.4	28,244	0.12%
2021/11/02	25	34.04	33	35.01	35.45	-8	27,566	-0.03%
2021/11/01	11	31.83	7	31.97	32.25	4	27,002	0.01%
2021/10/29	10	31.49	24.1	31.30	31.75	-14.1	26,857	-0.05%
2021/10/28	9.1	30.16	4	30.30	30.05	5.1	26,646	0.02%
2021/10/27	27	30.17	24	30.08	30.10	3	26,712	0.01%
2021/10/26	56.1	30.72	11.7	30.89	30.35	44.4	26,767	0.17%
2021/10/25	13	31.64	20	32.56	31.60	-7	26,884	-0.03%
2021/10/22	39	30.47	4	30.46	30.30	35	27,150	0.13%
2021/10/21	107	31.68	0	0.00	31.00	107	27,141	0.39%	大買/鉅額交易
2021/10/20	30	31.20	3	31.45	31.25	27	26,986	0.10%
2021/10/19	10	31.45	17	31.45	31.30	-7	27,047	-0.03%
2021/10/18	8	30.60	12	30.99	30.55	-4	30,211	-0.01%
2021/10/15	6	30.61	5	30.60	30.45	1	31,144	0.00%
2021/10/14	2	31.00	29	30.99	30.90	-27	32,896	-0.08%
2021/10/13	49	29.84	13	29.67	30.10	36	34,822	0.10%
2021/10/12	8	29.89	7	30.02	29.95	1	36,209	0.00%
2021/10/08	5	31.25	0	0.00	31.20	5	37,209	0.01%
2021/10/07	1	31.25	1	31.80	32.25	0	37,286	0.00%
2021/10/06	6	31.27	7	31.35	30.85	-1	37,253	0.00%
2021/10/05	17	32.05	134	29.83	32.20	-117	37,234	-0.31%	大賣/鉅額交易
2021/10/04	7	30.81	5	31.20	30.50	2	37,099	0.01%
2021/10/01	26	32.03	21	32.10	31.55	5	37,100	0.01%
2021/09/30	40	32.34	29	33.03	33.00	11	37,121	0.03%
2021/09/29	9.3	32.52	9	32.87	32.00	0.3	37,187	0.00%
2021/09/28	13	33.46	18	33.56	33.20	-5	37,300	-0.01%
2021/09/27	8.2	34.88	6	34.18	34.25	2.2	37,331	0.01%
2021/09/24	17.2	35.51	13	35.39	35.30	4.2	37,594	0.01%
2021/09/23	7	35.69	0	0.00	35.05	7	37,928	0.02%
2021/09/22	11.1	35.89	22	36.50	35.00	-10.9	38,245	-0.03%
2021/09/17	27	38.61	3.1	38.34	37.90	23.9	38,853	0.06%
2021/09/16	23	37.80	11	38.02	37.75	12.1	40,224	0.03%
2021/09/15	4.1	37.44	8	38.16	39.10	-4	41,259	-0.01%
2021/09/14	62.1	39.14	38.3	39.13	39.00	23.8	42,989	0.06%
2021/09/13	1	38.25	1.8	38.25	38.25	-0.8	45,841	0.00%
2021/09/01	8	33.77	34	34.12	33.55	-26	46,673	-0.06%
2021/08/31	17	34.14	58	34.22	34.00	-41	48,248	-0.08%
2021/08/30	14	34.81	11	35.16	34.60	3	48,920	0.01%
2021/08/27	8	35.39	3.1	36.01	35.35	4.9	48,839	0.01%
2021/08/26	19	37.19	18	37.20	35.70	1	48,728	0.00%
2021/08/25	0	0.00	21	34.80	36.75	-21	48,063	-0.04%
2021/08/24	8	34.09	0	0.00	33.45	8	47,627	0.02%
2021/08/23	34	34.96	43	35.44	34.70	-9	47,357	-0.02%
2021/08/20	10	33.84	10	33.62	33.30	0	46,789	0.00%
2021/08/19	47	35.03	27	34.89	33.80	20	46,582	0.04%
2021/08/18	23	35.52	26	34.84	35.50	-3	46,071	-0.01%
2021/08/17	4.1	36.63	9	35.73	36.35	-4.9	45,109	-0.01%
2021/08/16	50	36.86	24	37.43	36.35	26	44,681	0.06%
2021/08/13	12.1	40.35	25	40.64	40.35	-12.9	44,324	-0.03%
2021/08/12	20	40.10	16	40.28	39.85	4	44,104	0.01%
2021/08/11	34	40.03	38	40.39	39.55	-4	44,273	-0.01%
2021/08/10	15	39.89	15	39.18	39.20	0	43,892	0.00%
2021/08/09	16	39.50	18	39.75	40.00	-2	44,640	0.00%
2021/08/06	65	40.87	60	41.34	39.60	5	44,665	0.01%
2021/08/05	27	39.40	51.2	39.43	38.85	-24.2	43,001	-0.06%
2021/08/04	42	41.03	18	41.25	40.80	24	42,131	0.06%
2021/08/03	48	41.86	77	41.73	41.45	-29	41,446	-0.07%
2021/08/02	35.1	42.51	28.5	42.97	41.70	6.6	40,208	0.02%
2021/07/30	30	44.02	15.1	44.83	46.30	14.9	38,809	0.04%
2021/07/29	18.1	42.38	28	42.32	42.10	-9.9	38,098	-0.03%
2021/07/28	10	47.95	11	49.00	46.75	-1	37,348	0.00%
2021/07/27	0	0.00	1	51.80	51.90	-1	36,581	0.00%
2021/07/26	0	0.00	3	55.70	55.60	-3	36,423	-0.01%
2021/07/23	0	0.00	2	55.60	55.40	-2	36,330	-0.01%
2021/07/22	10	55.10	24	54.52	54.60	-14	36,343	-0.04%
2021/07/21	1	50.10	6	50.85	52.10	-5	36,204	-0.01%
2021/07/20	2	52.00	7	50.94	52.50	-5	36,069	-0.01%
2021/07/19	2	53.50	9	54.90	55.60	-7	35,776	-0.02%
2021/07/15	0	0.00	60	56.20	56.20	-60	35,181	-0.17%
2021/07/14	1	62.40	34	62.40	62.40	-33	35,459	-0.09%
2021/07/13	142	68.78	121	68.92	69.30	21	35,420	0.06%	大買/大賣/
2021/07/12	117	63.37	48.5	63.99	64.90	68.5	32,331	0.21%	大買/
2021/07/09	61	56.83	165	56.62	59.00	-104	31,420	-0.33%	大賣/鉅額交易
2021/07/08	56	55.14	66.1	56.65	54.60	-10.1	29,681	-0.03%
2021/07/07	61	51.04	151.8	53.63	53.70	-90.8	27,785	-0.33%	大賣/
2021/07/06	43.3	48.53	80.2	49.24	48.90	-36.9	26,503	-0.14%
2021/07/05	1	44.00	20	42.22	45.00	-19	25,605	-0.07%
2021/07/02	0	0.00	4	46.09	46.75	-4	25,442	-0.02%
2021/07/01	24	45.77	59	47.30	45.70	-35	25,329	-0.14%
2021/06/30	30	41.24	56	41.83	43.00	-26	25,167	-0.10%
2021/06/29	0	0.00	9	38.83	40.00	-9	25,042	-0.04%
2021/06/28	0	0.00	43	42.01	41.95	-43	24,837	-0.17%
2021/06/25	0	0.00	60.6	37.68	38.25	-60.6	24,650	-0.25%
2021/06/24	12	36.90	34	34.53	35.85	-22	24,456	-0.09%
2021/06/23	0.2	34.05	13	34.00	34.00	-12.8	24,267	-0.05%
2021/06/22	1	37.75	37	37.97	37.75	-36	24,098	-0.15%
2021/06/21	100	33.20	33	34.48	34.55	67	23,693	0.28%
2021/06/18	3	30.07	169.4	31.25	31.45	-166.4	23,252	-0.72%	大賣/鉅額交易
2021/06/17	20	27.88	74	28.49	28.60	-54	22,777	-0.24%
2021/06/16	33	27.70	75	28.10	28.50	-42	21,933	-0.19%
2021/06/15	4	25.06	33.7	25.32	25.95	-29.7	20,148	-0.15%
2021/06/11	65.1	23.99	85.6	23.50	23.60	-20.5	19,019	-0.11%
2021/06/10	266	23.33	190	23.36	23.35	76	16,917	0.45%	大買/大賣/
2021/06/09	23	21.23	31	21.66	22.15	-8	12,985	-0.06%
2021/06/08	84	20.04	39	20.37	20.15	45	11,996	0.38%
2021/06/07	28	18.12	63	18.36	19.15	-35	10,330	-0.34%
2021/06/03	14	18.00	36	17.99	17.85	-22	9,430	-0.23%
2021/06/02	12	18.03	16	17.86	18.05	-4	9,178	-0.04%
2021/06/01	8	17.15	1	17.20	17.20	7	8,649	0.08%
2021/05/31	6	17.47	1	17.50	17.35	5	8,591	0.06%
2021/05/28	8	17.44	0	0.00	17.40	8	8,528	0.09%
2021/05/27	15	17.71	6	17.70	17.60	9	8,428	0.11%
2021/05/26	6	17.15	2	17.20	17.15	4	8,196	0.05%
2021/05/25	24	17.47	18	17.47	17.40	6	8,126	0.07%
2021/05/24	6	17.70	45	17.94	17.55	-39	7,969	-0.49%
2021/05/21	46	17.40	13	17.43	17.40	33	7,593	0.43%
2021/05/20	11	17.31	7	17.25	17.10	4	7,224	0.06%
2021/05/19	22	17.20	22	17.06	17.20	0	7,018	0.00%
2021/05/18	101	18.24	3	17.58	17.60	98	6,581	1.49%	大買/
2021/05/17	26	17.80	33	17.97	18.40	-7	5,996	-0.12%
2021/05/14	13	16.90	3	16.45	16.75	10	4,869	0.21%
2021/05/12	3	14.60	0	0.00	14.65	3	4,206	0.07%
2021/05/10	0	0.00	1.3	16.45	16.50	-1.3	4,015	-0.03%
2021/05/07	4	16.41	10	16.40	16.40	-6	3,999	-0.15%
2021/05/06	10	16.65	0	0.00	16.35	10	3,980	0.25%
2021/05/04	0	0.00	3	16.60	16.45	-3	3,955	-0.08%
2021/05/03	5	17.21	2	17.05	17.05	3	3,894	0.08%
2021/04/29	4	17.33	0	0.00	17.30	4	3,852	0.10%
2021/04/28	14	17.62	7	17.66	17.65	7	3,837	0.18%
2021/04/27	3	17.40	0	0.00	17.30	3	3,743	0.08%
2021/04/26	5	17.40	0	0.00	17.30	5	3,740	0.13%
2021/04/23	0	0.00	9.1	17.35	17.30	-9.1	3,727	-0.24%
2021/04/22	5	17.98	0	0.00	17.45	5	3,717	0.13%
2021/04/21	22	17.77	22	17.90	17.90	0	3,632	0.00%
2021/04/20	0	0.00	12	17.94	18.00	-12	3,559	-0.34%
2021/04/19	0	0.00	1	17.30	17.40	-1	3,244	-0.03%
2021/04/15	2	17.70	32	17.70	17.90	-30	3,041	-0.99%
2021/04/14	43	17.51	0	0.00	17.55	43	2,922	1.47%
2021/04/13	15	17.90	61	17.88	17.80	-46	2,864	-1.61%
2021/04/12	25	17.68	20	18.20	18.20	5	2,702	0.19%
2021/04/09	51	17.41	3	17.43	17.35	48	2,500	1.92%
2021/04/07	1	16.90	1	16.90	16.90	0	2,331	0.00%
2021/04/06	2	17.05	2	16.95	16.95	0	2,322	0.00%
2021/03/31	1	17.05	0	0.00	17.05	1	2,368	0.04%
2021/03/26	0	0.00	7	17.30	17.25	-7	2,409	-0.29%
2021/03/25	21	17.10	0	0.00	17.15	21	2,417	0.87%
2021/03/24	0	0.00	1	17.10	17.15	-1	2,471	-0.04%
2021/03/22	3	17.13	0	0.00	17.15	3	2,465	0.12%
2021/03/19	0	0.00	20	17.10	17.10	-20	2,487	-0.80%
2021/03/17	20	17.45	4	17.25	17.20	16	2,571	0.62%
2021/03/11	1	17.15	3	17.05	17.15	-2	2,550	-0.08%
2021/03/09	1	16.80	0	0.00	16.90	1	2,533	0.04%
2021/03/04	0	0.00	3	16.82	16.80	-3	2,605	-0.12%
2021/03/02	3	16.85	0	0.00	16.75	3	2,625	0.11%
2021/02/25	0	0.00	1	16.95	16.90	-1	2,711	-0.04%
2021/02/19	3	16.60	0	0.00	16.65	3	2,740	0.11%
2021/02/17	1	16.45	0	0.00	16.50	1	2,803	0.04%
2021/01/28	0	0.00	5	16.20	16.10	-5	3,783	-0.13%
2021/01/22	5	16.10	0	0.00	16.10	5	4,163	0.12%
2021/01/21	1	16.00	0	0.00	16.00	1	4,192	0.02%
2021/01/20	1	15.90	1	16.25	15.95	0	4,184	0.00%
2021/01/18	0	0.00	2	16.15	16.40	-2	4,168	-0.05%
2021/01/14	2	17.00	2	16.85	16.85	0	4,248	0.00%
2021/01/13	1	16.70	0	0.00	16.65	1	4,225	0.02%
2021/01/12	3	16.77	2	16.65	16.65	1	4,221	0.02%
2021/01/08	1	17.00	0	0.00	17.00	1	4,411	0.02%
2021/01/07	3	17.10	2	17.10	17.10	1	4,774	0.02%
2021/01/06	10	17.10	0	0.00	17.05	10	4,808	0.21%
2021/01/05	30	17.30	0	0.00	17.35	30	4,774	0.63%
2021/01/04	1	17.40	20	17.43	17.30	-19	4,774	-0.40%
2020/12/31	42	17.36	0	0.00	17.45	42	4,758	0.88%
2020/12/30	0	0.00	4	17.48	17.35	-4	4,737	-0.08%
2020/12/29	30	17.30	0	0.00	17.20	30	4,682	0.64%
2020/12/28	40	17.25	1	17.20	17.20	39	4,676	0.83%
2020/12/25	11	17.46	2	17.50	17.50	9	4,625	0.19%
2020/12/23	2	16.90	2	17.10	17.20	0	4,550	0.00%
2020/12/22	2	17.40	2	16.85	16.85	0	4,588	0.00%
2020/12/21	0	0.00	1	17.40	17.40	-1	4,620	-0.02%
2020/12/17	0	0.00	1	16.95	17.00	-1	4,528	-0.02%
2020/12/15	0	0.00	1	16.85	16.85	-1	4,741	-0.02%
2020/12/14	2	16.90	3	17.28	17.20	-1	4,772	-0.02%
2020/12/11	10	16.55	0	0.00	16.65	10	4,720	0.21%
2020/12/09	0	0.00	4	17.00	17.10	-4	4,687	-0.09%
2020/12/08	1	17.10	3	17.02	17.15	-2	4,740	-0.04%
2020/12/04	0	0.00	1	16.80	16.75	-1	4,793	-0.02%
2020/12/03	2	16.90	0	0.00	16.90	2	4,781	0.04%
2020/12/02	5	17.00	4	16.90	16.90	1	4,791	0.02%
2020/12/01	2	17.05	2	17.00	17.00	0	4,824	0.00%
2020/11/30	0	0.00	20	17.15	17.15	-20	4,856	-0.41%
2020/11/27	4	17.00	0	0.00	17.00	4	4,915	0.08%
2020/11/26	3	16.85	0	0.00	16.90	3	4,962	0.06%
2020/11/25	1	16.95	5	16.80	16.80	-4	4,990	-0.08%
2020/11/24	5	17.11	11.1	17.00	17.00	-6.1	4,971	-0.12%
2020/11/20	3	17.35	3	17.45	17.45	0	5,025	0.00%
2020/11/18	5	17.20	5.2	17.49	17.35	-0.2	5,359	0.00%
2020/11/13	5	17.41	7	17.41	17.45	-2	5,442	-0.04%
2020/11/12	9	17.40	0	0.00	17.25	9	5,438	0.17%
2020/11/11	2	17.35	0	0.00	17.35	2	5,426	0.04%
2020/11/10	5.1	17.70	0	0.00	17.70	5.1	5,350	0.09%
2020/11/09	0	0.00	5	17.90	18.20	-5	5,196	-0.10%
2020/11/06	2	17.85	0	0.00	17.45	2	4,885	0.04%
2020/11/05	5	17.40	10	17.58	17.85	-5	4,739	-0.11%
2020/11/04	2	17.30	4	17.15	17.10	-2	4,665	-0.04%
2020/11/03	5	17.14	5	17.18	17.20	0	4,638	0.00%
2020/11/02	4	17.20	18	17.24	17.20	-14	4,600	-0.30%
2020/10/30	20	16.78	15	16.82	16.70	5	4,303	0.12%
2020/10/28	0.1	16.75	0	0.00	16.70	0.1	4,233	0.00%
2020/10/23	0	0.00	3	16.70	16.75	-3	4,249	-0.07%
2020/10/21	3	16.60	1	16.65	16.55	2	4,196	0.05%
2020/10/19	0	0.00	57	16.56	16.35	-57	4,253	-1.34%
2020/10/16	10	16.70	34	16.49	16.45	-24	4,255	-0.56%
2020/10/15	36	16.78	62	16.92	17.10	-26	4,084	-0.64%
2020/10/13	11	15.85	0	0.00	15.85	11	3,839	0.29%
2020/10/08	0	0.00	14	15.66	15.75	-14	4,013	-0.35%
2020/10/05	0	0.00	6	15.75	15.70	-6	4,364	-0.14%
2020/09/30	0	0.00	9	15.50	15.55	-9	4,456	-0.20%
2020/09/28	6	15.55	0	0.00	15.55	6	4,671	0.13%
2020/09/25	0	0.00	1	15.25	15.35	-1	4,846	-0.02%
2020/09/23	4	16.10	21	15.95	15.95	-17	5,783	-0.29%
2020/09/22	7	16.25	0	0.00	16.25	7	5,784	0.12%
2020/09/21	1	16.50	0	0.00	16.40	1	5,820	0.02%
2020/09/18	15	16.95	1	16.75	16.65	14	5,810	0.24%
2020/09/17	51	16.50	21	16.49	16.50	30	5,717	0.52%
2020/09/16	0	0.00	25	16.23	16.20	-25	5,684	-0.44%
2020/09/15	4	16.20	40	16.18	16.15	-36	5,690	-0.63%
2020/09/14	0	0.00	10	16.25	16.30	-10	5,739	-0.17%
2020/09/10	10	16.20	0	0.00	16.00	10	5,804	0.17%
2020/09/09	0	0.00	5	15.85	15.80	-5	5,840	-0.09%
2020/09/07	0.1	15.90	0	0.00	15.95	0.1	5,909	0.00%
2020/09/03	30	16.35	0	0.00	16.35	30	6,069	0.49%
2020/09/02	0	0.00	5	16.44	16.60	-5	6,117	-0.08%
2020/09/01	11	16.57	10	16.30	16.35	1	6,109	0.02%
2020/08/26	1	16.50	1	16.30	16.20	0	6,542	0.00%
2020/08/25	0	0.00	1	16.60	16.65	-1	6,454	-0.02%
2020/08/24	0	0.00	7	16.09	15.90	-7	6,269	-0.11%
2020/08/20	6	15.75	0	0.00	15.40	6	6,313	0.10%
2020/08/19	0	0.00	8	16.14	16.00	-8	6,380	-0.13%
2020/08/18	0	0.00	0.6	15.90	16.00	-0.6	6,404	-0.01%
2020/08/14	0	0.00	2	15.70	15.70	-2	6,647	-0.03%
2020/08/13	0.2	15.75	0	0.00	15.75	0.2	6,752	0.00%
2020/08/10	0	0.00	3	16.20	15.95	-3	8,061	-0.04%
2020/08/07	0	0.00	1	15.55	15.55	-1	8,369	-0.01%
2020/08/05	2	15.60	1	15.60	15.65	1	9,837	0.01%
2020/08/04	0	0.00	10	15.30	15.35	-10	10,193	-0.10%
2020/07/29	4	14.85	5	15.06	15.25	-1	10,805	-0.01%
2020/07/28	40	14.94	5	14.90	14.70	35	10,861	0.32%
2020/07/27	11	15.30	10	15.15	15.20	1	10,938	0.01%
2020/07/24	21	15.45	0	0.00	15.30	21	10,938	0.19%
2020/07/23	12	15.73	0	0.00	15.70	12	10,946	0.11%
2020/07/21	10	15.80	0	0.00	15.75	10	11,209	0.09%
2020/07/20	7	15.69	10	15.65	15.65	-3	11,208	-0.03%
2020/07/17	23	16.13	40	16.01	15.95	-17	11,159	-0.15%
2020/07/16	21	16.44	0	0.00	16.25	21	11,111	0.19%
2020/07/15	38	17.38	31	17.30	17.20	7	11,045	0.06%
2020/07/14	28	17.75	1	17.70	17.55	27	10,995	0.25%
2020/07/13	25	17.79	1	17.85	17.70	24	10,934	0.22%
2020/07/10	2	17.10	10	17.00	17.00	-8	11,024	-0.07%
2020/07/09	30	17.55	1	17.75	17.40	29	10,975	0.26%
2020/07/08	2	17.58	1	17.80	17.60	1	11,079	0.01%
2020/07/07	12	17.61	12	17.94	17.60	0	11,074	0.00%
2020/07/06	22	17.90	6	17.95	17.95	16	10,953	0.15%
2020/07/03	31	17.56	15	17.45	17.55	16	10,785	0.15%
2020/07/02	41	17.51	24	17.31	17.80	17	10,372	0.16%
2020/07/01	20	16.18	21	16.20	16.20	-1	9,737	-0.01%
2020/06/30	0	0.00	1	16.10	16.10	-1	9,700	-0.01%
2020/06/29	1	15.70	0	0.00	15.85	1	9,651	0.01%
2020/06/24	19	15.85	4	15.95	15.85	15	9,629	0.16%
2020/06/23	9	15.92	0	0.00	15.90	9	9,570	0.09%
2020/06/22	0	0.00	15	16.13	16.10	-15	9,603	-0.16%
2020/06/19	8	16.31	0	0.00	16.15	8	9,611	0.08%
2020/06/18	0	0.00	4	16.33	16.35	-4	9,566	-0.04%
2020/06/16	4	16.11	4	16.05	16.10	0	9,457	0.00%
2020/06/15	1	15.85	0	0.00	15.65	1	9,440	0.01%
2020/06/11	7	16.25	12	15.79	15.75	-5	9,399	-0.05%
2020/06/10	1	16.00	4	16.20	16.15	-3	9,275	-0.03%
2020/06/09	4	16.25	18	16.04	16.00	-14	9,269	-0.15%
2020/06/08	3	16.00	10	15.98	16.05	-7	9,227	-0.08%
2020/06/05	1	15.90	3.7	15.83	15.80	-2.7	9,221	-0.03%
2020/06/04	6	15.86	0	0.00	15.90	6	9,304	0.06%
2020/06/03	41	16.03	7	15.96	16.00	34	9,287	0.37%
2020/06/02	13	16.33	4	16.60	16.30	9	9,129	0.10%
2020/06/01	5	15.84	10	15.85	15.80	-5	8,854	-0.06%
2020/05/29	4	15.75	0	0.00	15.85	4	8,807	0.05%
2020/05/28	1	15.75	4	15.55	15.55	-3	8,738	-0.03%
2020/05/27	2	15.80	3	15.67	15.70	-1	8,731	-0.01%
2020/05/26	5	15.95	5	16.10	15.95	0	8,758	0.00%
2020/05/25	1	15.40	3	15.45	15.60	-2	8,635	-0.02%
2020/05/22	9	15.90	11	15.80	15.55	-2	8,610	-0.02%
2020/05/21	29	15.60	47	15.71	15.60	-18	8,558	-0.21%
2020/05/20	19	15.94	42	15.90	15.70	-23	8,524	-0.27%
2020/05/19	56	15.93	34	16.01	15.75	22	8,516	0.26%
2020/05/18	20	15.55	11	15.60	15.55	9	8,593	0.10%
2020/05/15	75	16.05	27	15.86	15.75	48	8,990	0.53%
2020/05/14	10	18.06	6	18.23	17.45	4	8,293	0.05%
2020/05/13	49	18.71	46	18.10	17.90	3	7,864	0.04%
2020/05/12	17	17.18	7	16.92	17.40	10	6,924	0.14%
2020/05/11	17	16.55	6	16.55	16.55	11	6,382	0.17%
2020/05/08	1	15.25	1	15.30	15.05	0	6,017	0.00%
2020/05/07	6	15.00	4	15.08	15.10	2	5,821	0.03%
2020/05/06	15	14.55	10.6	14.62	14.60	4.4	5,649	0.08%
2020/05/05	2	13.95	21.6	13.98	14.00	-19.6	5,461	-0.36%
2020/05/04	1	13.50	0	0.00	13.45	1	5,317	0.02%
2020/04/29	0	0.00	34	13.05	13.10	-34	5,079	-0.67%
2020/04/28	1	13.20	1	13.05	13.05	0	5,051	0.00%
2020/04/27	11	13.35	21	13.24	13.30	-10	4,986	-0.20%
2020/04/24	0	0.00	10.6	12.41	12.55	-10.6	4,781	-0.22%
2020/04/22	5	12.15	0	0.00	12.25	5	4,614	0.11%
2020/04/21	0	0.00	1	12.05	12.00	-1	4,576	-0.02%
2020/04/20	0	0.00	20	12.20	12.35	-20	4,499	-0.44%
2020/04/17	1	12.15	5	12.35	12.10	-4	4,465	-0.09%
2020/04/16	0	0.00	10	12.35	12.30	-10	4,395	-0.23%
2020/04/15	45	12.41	15.1	12.42	12.45	29.9	4,350	0.69%
2020/04/14	7	11.90	7	11.96	11.85	0	4,120	0.00%
2020/04/13	42	11.89	18	12.00	11.85	24	4,060	0.59%
2020/04/10	24	11.45	3	11.37	11.45	21	3,850	0.55%
2020/04/08	0	0.00	10	10.40	10.60	-10	3,775	-0.26%
2020/04/06	1	10.15	8	10.11	10.20	-7	3,740	-0.19%
2020/04/01	3	10.05	3	10.00	10.10	0	3,734	0.00%
2020/03/31	0	0.00	2	10.20	10.00	-2	3,763	-0.05%
2020/03/30	2	10.10	0	0.00	10.10	2	4,006	0.05%
2020/03/27	0	0.00	3	10.20	10.15	-3	4,040	-0.07%
2020/03/26	5	10.45	30	10.30	10.40	-25	4,200	-0.60%
2020/03/25	0	0.00	50	10.30	10.10	-50	4,308	-1.16%
2020/03/23	1	9.62	0	0.00	9.54	1	4,283	0.02%
2020/03/20	0	0.00	50	9.88	10.00	-50	4,271	-1.17%
2020/03/19	3	9.37	41	9.25	9.30	-38	4,231	-0.90%
2020/03/17	1	10.45	40	10.60	10.30	-39	4,094	-0.95%
2020/03/16	0	0.00	1	11.25	10.80	-1	4,043	-0.02%
2020/03/13	1	10.55	0	0.00	11.05	1	3,995	0.03%
2020/03/12	1	11.50	0	0.00	11.50	1	3,924	0.03%
2020/03/11	1	12.20	0	0.00	11.90	1	3,842	0.03%
2020/03/10	10	11.90	0	0.00	12.20	10	3,761	0.27%
2020/03/09	4	11.41	10	11.50	11.30	-6	3,579	-0.17%
2020/03/05	0	0.00	20	12.00	11.90	-20	3,505	-0.57%
2020/03/03	0	0.00	2	12.10	12.00	-2	3,472	-0.06%
2020/02/27	6	11.93	0	0.00	11.85	6	3,363	0.18%
2020/02/25	0	12.05	0	0.00	12.05	0	3,198	0.00%
2020/02/24	3	12.20	0	0.00	12.15	3	3,125	0.10%
2020/02/21	2	12.40	0	0.00	12.40	2	3,030	0.07%
2020/02/20	20	12.75	1	12.70	12.75	19	2,905	0.65%
2020/02/19	51	12.59	4	12.54	12.60	47	2,780	1.69%
2020/02/18	11.2	12.53	2	12.48	12.65	9.2	2,495	0.37%
2020/02/17	0	0.00	3.8	11.43	11.50	-3.8	1,754	-0.22%
2020/02/13	0	0.00	2	10.55	10.65	-2	1,601	-0.12%
2020/02/12	0	0.00	13	10.65	10.60	-13	1,601	-0.81%
2020/02/11	2	10.65	0	0.00	10.65	2	1,604	0.12%
2020/01/31	0	0.00	2	10.43	10.45	-2	1,694	-0.12%
2020/01/16	0	0.00	1	10.80	10.80	-1	1,644	-0.06%
2020/01/15	1	10.75	0	0.00	10.75	1	1,641	0.06%
2019/12/26	1	11.45	0	0.00	11.45	1	1,588	0.06%
2019/12/25	2	11.30	1	11.50	11.45	1	1,534	0.07%
2019/12/24	5	11.10	51	11.18	11.15	-46	1,277	-3.60%
2019/12/23	5	11.50	0	0.00	11.45	5	1,265	0.40%
2019/12/20	0	0.00	2.4	11.90	11.90	-2.4	1,067	-0.23%
2019/12/19	0	0.00	1	10.70	10.85	-1	882	-0.11%
2019/12/18	20	10.50	0	0.00	10.55	20	876	2.28%
2019/12/17	0	0.00	1	10.50	10.50	-1	870	-0.11%
2019/12/16	13	10.40	0	0.00	10.40	13	862	1.51%
2019/12/11	0	0.00	1	10.50	10.50	-1	866	-0.12%
2019/11/27	0	0.00	4	10.25	10.30	-4	1,018	-0.39%
2019/11/18	0	0.00	1	10.05	10.15	-1	1,020	-0.09%
2019/11/14	0	0.00	0.2	10.10	10.15	-0.2	1,017	-0.02%
2019/11/12	1	10.25	1	10.35	10.35	0	1,016	0.00%
2019/11/11	1	10.40	2	10.48	10.40	-1	1,011	-0.10%
2019/11/08	31	10.70	0	0.00	10.70	31	1,098	2.82%
2019/11/07	36	10.71	16	10.70	10.75	20	1,085	1.84%
2019/11/06	0	0.00	1	10.60	10.60	-1	990	-0.10%
2019/11/04	2	10.30	0	0.00	10.45	2	967	0.21%
2019/10/28	1	10.30	0	0.00	10.35	1	1,004	0.10%
2019/10/16	0	0.00	12	10.28	10.30	-12	1,053	-1.14%
2019/10/08	0	0.00	0.8	10.30	10.40	-0.8	1,163	-0.07%
2019/10/04	0	0.00	1	10.65	10.55	-1	1,205	-0.08%
2019/10/03	10	10.65	10	10.60	10.65	0	1,208	0.00%
2019/10/02	0	0.00	0.3	10.70	10.70	-0.3	1,198	-0.02%
2019/09/27	0	0.00	1	10.50	10.50	-1	1,186	-0.08%
2019/09/26	0	0.00	15	10.73	10.70	-15	1,191	-1.26%
2019/09/24	0	0.00	1	10.45	10.45	-1	1,160	-0.09%
2019/09/23	0	0.00	10	10.55	10.45	-10	1,165	-0.86%
2019/09/20	0	0.00	11.6	10.45	10.45	-11.6	1,130	-1.02%
2019/09/16	0	0.00	3.1	10.55	10.65	-3.1	1,154	-0.27%
2019/09/12	10	10.45	0	0.00	10.45	10	1,147	0.87%
2019/09/10	0	0.00	1	10.65	10.65	-1	1,198	-0.08%
2019/09/06	4	10.40	0	0.00	10.40	4	1,281	0.31%
2019/09/04	21	10.28	1	10.30	10.55	20	1,216	1.64%
2019/08/05	1	9.90	0	0.00	9.88	1	1,139	0.09%
2019/07/31	0	0.00	7	10.30	10.25	-7	1,127	-0.62%
2019/07/25	0	0.00	1	10.45	10.35	-1	1,133	-0.09%
2019/07/24	0	0.00	2	10.30	10.25	-2	1,108	-0.18%
2019/07/23	1	10.35	0	0.00	10.30	1	1,103	0.09%
2019/07/22	0.2	10.40	0	0.00	10.40	0.2	1,098	0.02%
2019/07/16	0	0.00	1.4	10.65	10.65	-1.4	1,113	-0.13%
2019/07/12	3	10.60	0	0.00	10.50	3	1,083	0.28%
2019/07/02	2	11.20	0	0.00	11.20	2	1,111	0.18%
2019/07/01	5	11.25	0	0.00	11.20	5	1,131	0.44%
2019/06/20	0	0.00	1	11.65	11.65	-1	1,341	-0.07%
2019/06/13	5	12.40	0	0.00	12.40	5	1,261	0.40%
2019/06/10	0	0.00	1	12.40	12.35	-1	1,257	-0.08%
2019/05/31	0	0.00	1	12.30	12.25	-1	1,320	-0.08%
2019/05/21	0	0.00	5	11.70	11.90	-5	1,379	-0.36%
2019/05/13	1	12.25	0	0.00	11.90	1	1,486	0.07%
2019/04/26	1	12.35	0	0.00	12.30	1	1,497	0.07%
2019/04/22	0	0.00	5	12.30	12.30	-5	1,505	-0.33%
2019/04/19	1	12.50	0	0.00	12.45	1	1,499	0.07%
2019/04/17	0	0.00	11	12.85	12.75	-11	1,485	-0.74%
2019/04/12	0	0.00	5	12.95	12.90	-5	1,489	-0.34%
2019/04/11	0	0.00	1	12.90	12.90	-1	1,490	-0.07%
2019/04/09	5	13.15	0	0.00	13.05	5	1,483	0.34%
2019/04/02	0	0.00	0.6	12.90	13.00	-0.6	1,421	-0.04%
2019/04/01	60	13.20	0	0.00	13.10	60	1,418	4.23%
2019/03/29	3	13.20	0	0.00	13.20	3	1,410	0.21%
2019/03/27	121	13.40	2	13.45	13.30	119	1,441	8.26%	大買/鉅額交易
2019/03/22	2	12.90	0	0.00	12.95	2	1,585	0.13%
2019/03/20	1	12.90	0	0.00	12.90	1	1,774	0.06%
2019/03/18	4	12.86	0	0.00	12.95	4	1,844	0.22%
2019/03/15	1	12.90	0	0.00	12.85	1	1,807	0.06%
2019/03/14	2	12.95	0	0.00	12.90	2	1,798	0.11%
2019/03/11	10	12.95	0	0.00	12.95	10	1,833	0.55%
2019/03/05	0	12.90	0	0.00	13.00	0	1,888	0.00%
2019/02/25	0	0.00	10.2	13.05	13.05	-10.2	2,014	-0.51%
2019/02/20	10	13.20	0	0.00	13.20	10	2,328	0.43%
2019/02/18	1	13.15	0	0.00	13.15	1	2,373	0.04%
2019/02/15	0.2	13.20	0	0.00	13.30	0.2	2,330	0.01%
2019/02/12	0	0.00	10	13.10	13.20	-10	2,515	-0.40%
2019/01/30	1	13.20	0	0.00	13.20	1	2,510	0.04%
2019/01/28	3	13.20	0	0.00	13.25	3	2,566	0.12%
2019/01/25	0	13.15	0	0.00	13.25	0	2,616	0.00%
2019/01/24	2	13.25	1	13.25	13.25	1	2,689	0.04%
2019/01/22	5	13.20	0	0.00	13.20	5	2,882	0.17%
2019/01/11	0	0.00	2	13.35	13.25	-2	3,338	-0.06%
2019/01/04	0	0.00	1	13.15	13.25	-1	4,125	-0.02%
2019/01/03	0	0.00	10	13.10	13.20	-10	4,174	-0.24%
2019/01/02	4	13.20	0	0.00	13.15	4	4,182	0.10%
2018/12/28	2	13.30	10	13.20	13.30	-8	4,192	-0.19%
2018/12/27	0	0.00	15	13.25	13.15	-15	4,233	-0.35%
2018/12/26	0	0.00	1	13.25	13.05	-1	4,242	-0.02%
2018/12/22	2	13.30	0	0.00	13.35	2	4,257	0.05%
2018/12/21	4	13.30	0	0.00	13.25	4	4,261	0.09%
2018/12/19	1	13.70	0	0.00	13.55	1	4,263	0.02%
2018/12/18	50	13.81	0	0.00	13.60	50	4,242	1.18%
2018/12/17	0	0.00	1	14.65	14.55	-1	4,124	-0.02%
2018/12/14	53	13.95	2	14.15	14.20	51	3,983	1.28%
2018/12/13	0	0.00	2	13.95	13.80	-2	3,897	-0.05%
2018/12/10	10	13.30	0	0.00	13.30	10	3,746	0.27%
2018/12/05	13	13.70	0	0.00	13.65	13	3,739	0.35%
2018/11/30	30	13.87	0	0.00	13.85	30	3,746	0.80%
2018/11/28	30	13.85	0	0.00	13.85	30	3,726	0.81%
2018/11/22	70	13.91	0	0.00	13.70	70	3,741	1.87%
2018/11/21	1	13.95	0	0.00	14.00	1	3,717	0.03%
2018/11/20	0	0.00	5	14.24	14.15	-5	3,694	-0.14%
2018/11/19	0	0.00	2	13.95	13.95	-2	3,601	-0.06%
2018/11/16	4	13.58	0	0.00	13.40	4	3,534	0.11%
2018/11/15	1	13.75	0	0.00	13.55	1	3,504	0.03%
2018/11/14	20	13.90	0	0.00	14.00	20	3,462	0.58%
2018/11/13	1	14.00	1	13.80	14.00	0	3,438	0.00%
2018/11/09	0	0.00	3	13.70	13.95	-3	3,342	-0.09%
2018/11/08	0	0.00	2	13.65	13.65	-2	3,386	-0.06%
2018/11/07	0	0.00	5	13.55	13.55	-5	3,430	-0.15%
2018/11/06	0	0.00	10	13.95	13.45	-10	3,478	-0.29%
2018/11/01	5	14.00	20	13.75	13.75	-15	3,406	-0.44%
2018/10/31	10	14.10	0	0.00	13.90	10	3,343	0.30%
2018/10/29	13	13.29	18	13.22	13.15	-5	3,211	-0.16%
2018/10/26	5	12.90	0	0.00	12.85	5	3,192	0.16%
2018/10/25	0	0.00	1	12.75	13.10	-1	3,168	-0.03%
2018/10/23	20	13.80	0	0.00	13.80	20	3,108	0.64%
2018/10/22	5	13.90	0	0.00	13.90	5	3,110	0.16%
2018/10/19	6	14.00	0	0.00	14.00	6	3,204	0.19%
2018/10/18	0	0.00	15	14.11	14.40	-15	3,094	-0.48%
2018/10/17	3	13.55	0	0.00	13.65	3	2,852	0.11%
2018/10/16	1	13.20	1	13.25	13.25	0	2,719	0.00%
2018/10/15	1	12.65	0	0.00	12.65	1	2,523	0.04%
2018/10/11	2	11.60	40	11.80	11.45	-38	2,510	-1.51%
2018/10/09	3	12.60	0	0.00	12.70	3	2,466	0.12%
2018/10/08	5	12.64	0	0.00	12.65	5	2,496	0.20%
2018/10/04	15	13.49	0	0.00	13.40	15	2,557	0.59%
2018/10/03	17	13.76	0	0.00	13.60	17	2,559	0.66%
2018/10/01	11	14.30	0	0.00	14.35	11	2,542	0.43%
2018/09/26	10	14.50	0	0.00	14.50	10	2,614	0.38%
2018/09/14	0	0.00	8	14.40	14.35	-8	2,681	-0.30%
2018/09/06	1	14.50	0	0.00	14.80	1	2,902	0.03%
2018/09/04	1	14.75	0	0.00	14.70	1	2,959	0.03%
2018/08/30	10	15.00	0	0.00	14.90	10	3,092	0.32%
2018/08/29	5	14.90	5	15.05	15.00	0	3,186	0.00%
2018/08/24	1	14.60	0	0.00	14.65	1	3,306	0.03%
2018/08/14	10	15.10	0	0.00	15.15	10	3,688	0.27%
2018/08/13	1	14.80	0	0.00	14.65	1	3,677	0.03%
2018/08/08	0.2	14.75	1	14.75	14.75	-0.8	3,747	-0.02%
2018/07/31	0	0.00	10	15.15	14.85	-10	4,151	-0.24%
2018/07/26	0	0.00	2	15.15	15.25	-2	4,310	-0.05%
2018/07/23	0	0.00	0	13.90	13.85	0	4,259	0.00%
2018/07/11	0	0.00	25	13.40	13.30	-25	4,307	-0.58%
2018/07/09	25	12.28	2	12.30	12.65	23	4,272	0.54%
2018/07/05	125	12.56	200	12.20	12.20	-75	4,417	-1.70%	大買/大賣/
2018/07/04	10	12.80	0	0.00	12.75	10	4,440	0.23%
2018/07/02	7	12.90	0	0.00	12.90	7	4,943	0.14%
2018/06/29	20	12.90	0	0.00	13.00	20	5,042	0.40%
2018/06/28	0	0.00	3	12.92	12.95	-3	5,160	-0.06%
2018/06/26	10	13.05	0	0.00	13.00	10	5,290	0.19%
2018/06/25	21	13.25	10	13.35	13.20	11	5,337	0.21%
2018/06/21	20	13.25	1	13.30	13.30	19	5,498	0.35%
2018/06/20	30	13.20	10	13.40	13.30	20	5,620	0.36%
2018/06/19	30	13.25	0	0.00	13.25	30	5,967	0.50%
2018/06/14	27	13.20	0	0.00	13.20	27	6,797	0.40%
2018/06/12	1	13.45	0	0.00	13.35	1	6,871	0.01%
2018/06/08	3	13.20	0	0.00	13.15	3	6,885	0.04%
2018/06/07	95	13.24	5	13.40	13.30	90	6,901	1.30%
2018/06/06	61	13.18	0	0.00	13.15	61	7,018	0.87%
2018/06/04	37	13.25	0	0.00	13.25	37	7,205	0.51%
2018/06/01	11	13.20	5	13.35	13.35	6	7,274	0.08%
2018/05/31	30	13.37	0	0.00	13.20	30	7,363	0.41%
2018/05/30	5	13.25	0	0.00	13.40	5	7,388	0.07%
2018/05/29	25	13.40	349	13.33	13.40	-324	7,437	-4.36%	大賣/鉅額交易
2018/05/28	8	13.49	109	13.54	13.55	-101	7,573	-1.33%	大賣/鉅額交易
2018/05/25	0	0.00	75	14.00	13.90	-75	7,506	-1.00%
2018/05/24	0	0.00	1	14.25	14.00	-1	7,520	-0.01%
2018/05/22	0	0.00	8.1	14.12	14.05	-8.1	7,632	-0.11%
2018/05/21	91	14.06	0	0.00	14.05	91	7,696	1.18%
2018/05/18	58	14.18	190	14.15	14.15	-132	7,657	-1.72%	大賣/鉅額交易
2018/05/16	73	14.30	0	0.00	14.15	73	7,549	0.97%
2018/05/15	0	0.00	10	14.60	14.55	-10	7,525	-0.13%
2018/05/14	0	0.00	35	14.10	14.45	-35	7,541	-0.46%
2018/05/11	15	13.80	0	0.00	13.85	15	7,494	0.20%
2018/05/10	24	13.98	1	13.95	13.90	23	7,472	0.31%
2018/05/07	3	14.35	5	14.50	14.10	-2	7,519	-0.03%
2018/05/04	5	14.40	0	0.00	14.50	5	7,452	0.07%
2018/05/02	0	0.00	2	14.50	14.15	-2	7,332	-0.03%
2018/04/26	118	13.99	55	13.82	13.55	63	7,124	0.88%	大買/
2018/04/24	0	0.00	47	13.77	13.95	-47	7,126	-0.66%
2018/04/23	0	0.00	0.5	13.50	13.60	-0.5	7,048	-0.01%
2018/04/20	2	13.45	0	0.00	13.60	2	7,065	0.03%
2018/04/19	0	0.00	10	13.70	13.50	-10	7,125	-0.14%
2018/04/17	91	13.35	32	13.35	13.15	59	7,344	0.80%
2018/04/16	142	13.53	50	13.51	13.35	92	7,277	1.26%	大買/
2018/04/13	20	13.58	5	13.60	13.45	15	7,362	0.20%
2018/04/12	5	13.81	0	0.00	13.70	5	7,371	0.07%
2018/04/11	5	13.85	0	0.00	13.90	5	7,300	0.07%
2018/04/09	6.3	13.59	1	13.25	13.60	5.3	7,307	0.07%
2018/04/03	11	13.55	35	13.53	13.45	-24	7,306	-0.33%
2018/03/30	3	14.80	0	0.00	14.85	3	6,969	0.04%
2018/03/29	40	14.68	1	14.75	14.70	39	6,983	0.56%
2018/03/28	30	14.83	0	0.00	14.90	30	6,937	0.43%
2018/03/27	14	15.00	25	15.16	15.10	-11	6,874	-0.16%
2018/03/26	34	14.72	0.5	14.70	14.75	33.5	6,783	0.49%
2018/03/23	2	14.30	4	14.60	14.65	-2	6,863	-0.03%
2018/03/22	39	15.05	5	15.20	14.90	34	6,925	0.49%
2018/03/21	29	15.27	6.7	14.90	15.45	22.3	6,574	0.34%
2018/03/20	4	14.53	0	0.00	14.05	4	5,967	0.07%
2018/03/19	0	0.00	1	14.75	14.70	-1	5,815	-0.02%
2018/03/16	0	0.00	1	14.75	14.70	-1	5,778	-0.02%
2018/03/15	0	0.00	1	14.65	14.65	-1	5,752	-0.02%
2018/03/14	2	14.70	0	0.00	14.70	2	5,719	0.03%
2018/03/13	2	14.55	5	14.40	14.65	-3	5,651	-0.05%
2018/03/12	1	14.20	8	14.39	14.50	-7	5,591	-0.13%
2018/03/09	0	0.00	1	14.10	13.90	-1	5,443	-0.02%
2018/03/07	0	0.00	36	13.76	13.85	-36	5,211	-0.69%
2018/03/06	10	13.45	0	0.00	13.45	10	5,185	0.19%
2018/03/05	30	13.45	0	0.00	13.40	30	5,124	0.59%
2018/03/02	11	13.43	0	0.00	13.40	11	5,121	0.21%
2018/03/01	28	13.11	60	12.55	13.35	-32	5,066	-0.63%
2018/02/27	0	12.55	70	12.55	12.55	-70	4,927	-1.42%
2018/02/26	62	12.50	5	12.40	12.55	57	4,883	1.17%
2018/02/23	5	12.60	3	12.62	12.35	2	4,815	0.04%
2018/02/22	8	11.70	10	11.75	12.65	-2	4,747	-0.04%
2018/02/21	65	11.85	0	0.00	11.85	65	4,580	1.42%
2018/02/12	0	0.00	1	11.45	11.35	-1	4,487	-0.02%
2018/02/07	0	0.00	15	11.15	11.10	-15	4,415	-0.34%
2018/02/01	0	0.00	74	11.42	11.40	-74	4,281	-1.73%
2018/01/31	0	0.00	2.9	11.11	11.20	-2.9	4,225	-0.07%
2018/01/30	0	0.00	1	11.25	11.15	-1	4,220	-0.02%
2018/01/26	0	0.00	0.3	11.05	11.15	-0.3	5,062	-0.01%
2018/01/25	0	0.00	5	11.30	11.20	-5	5,096	-0.10%
2018/01/24	0	0.00	15	11.20	11.25	-15	5,088	-0.29%
2018/01/22	0	0.00	20	11.05	11.05	-20	5,063	-0.39%
2018/01/19	15	11.23	0	0.00	11.15	15	5,039	0.30%
2018/01/17	11	11.25	0	0.00	11.65	11	4,949	0.22%
2018/01/16	32	11.32	0	0.00	11.30	32	4,880	0.66%
2018/01/15	10	11.50	0	0.00	11.35	10	4,838	0.21%
2018/01/11	0	0.00	5	11.30	11.80	-5	4,659	-0.11%
2018/01/10	0	0.00	3	10.80	10.80	-3	4,385	-0.07%
2018/01/08	0	0.00	9.9	10.88	10.75	-9.9	4,237	-0.23%
2018/01/03	0	0.00	8	11.00	11.00	-8	4,066	-0.20%
2018/01/02	0	0.00	4	11.00	11.10	-4	3,989	-0.10%