東森 (2614)-凱基-松山券商分點個股進出

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

東森

(2614)

可現股當沖

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

立即追蹤
本地時間:14:30

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

東森 (2614)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	1	19.80	0	0.00	19.80	1	728	0.14%
2024/04/24	1	19.55	1	19.60	19.60	0	732	0.00%
2024/04/23	0	0.00	0.1	19.50	19.60	-0.1	742	-0.02%
2024/04/15	0.4	19.70	0	0.00	19.70	0.4	726	0.06%
2024/04/08	2	19.60	2	19.65	19.65	0	721	0.00%
2024/04/01	0	0.00	0	20.60	20.40	0	714	0.00%
2024/03/26	0	0.00	0.5	20.15	20.00	-0.5	679	-0.08%
2024/03/22	0	19.90	0	0.00	20.00	0	689	0.00%
2024/03/20	0	0.00	1.1	19.76	19.65	-1.1	689	-0.16%
2024/03/15	4	19.75	4	19.85	19.90	0	690	0.00%
2024/03/14	2.2	19.86	2	19.95	20.00	0.2	672	0.04%
2024/03/08	0	19.85	0	0.00	20.00	0	719	0.00%
2024/03/07	0	20.04	0	0.00	20.15	0	829	0.00%
2024/03/06	2	20.03	2	20.05	20.05	0	830	0.00%
2024/03/04	2	20.18	2	20.18	20.10	0	822	0.00%
2024/02/29	0	20.35	0	0.00	20.25	0	822	0.00%
2024/02/21	0	0.00	3.7	21.31	21.40	-3.7	939	-0.39%
2024/02/20	0	0.00	0.6	21.30	21.30	-0.6	942	-0.07%
2024/02/02	0.7	20.70	0	0.00	20.70	0.7	929	0.08%
2024/01/26	0	0.00	0	21.05	21.00	0	944	0.00%
2024/01/23	2	21.10	0	0.00	21.10	2	954	0.21%
2024/01/18	5	20.90	0	0.00	20.65	5	954	0.52%
2024/01/08	3	22.48	1	22.55	22.50	2	925	0.22%
2024/01/05	2	22.25	0	0.00	22.35	2	924	0.22%
2024/01/03	2	22.80	0	0.00	22.30	2	928	0.22%
2023/12/20	0	0.00	0.2	22.70	22.85	-0.2	1,034	-0.02%
2023/12/14	0.1	22.65	0	0.00	22.45	0.1	1,031	0.01%
2023/12/07	3	23.20	0.2	23.10	23.15	2.8	1,044	0.27%
2023/12/05	2	23.53	0	0.00	23.50	2	1,124	0.18%
2023/11/27	0	0.00	5	23.70	23.45	-5	1,459	-0.34%
2023/11/22	0	0.00	10	23.95	24.15	-10	1,476	-0.68%
2023/11/14	5	22.05	0	22.00	22.00	5	1,550	0.32%
2023/11/10	0.5	22.15	0	0.00	22.15	0.5	1,603	0.03%
2023/11/09	0	0.00	6	22.55	22.40	-6	1,617	-0.37%
2023/11/07	0	0.00	1	22.35	22.30	-1	1,631	-0.06%
2023/11/06	0	0.00	0	22.50	22.50	0	1,643	0.00%
2023/10/25	0	0.00	0.4	22.00	21.75	-0.4	1,717	-0.02%
2023/10/24	5	21.28	0	0.00	21.20	5	1,721	0.29%
2023/10/20	1	21.00	6	20.90	21.00	-5	1,805	-0.28%
2023/10/17	6	22.06	0	0.00	21.90	6	1,902	0.32%
2023/10/11	1	22.60	0	0.00	22.40	1	2,015	0.05%
2023/10/04	10	23.13	4	23.20	23.20	6	2,046	0.29%
2023/09/28	0	0.00	1.1	22.40	22.35	-1.1	2,030	-0.05%
2023/09/26	1	22.60	1	23.15	23.10	0	2,044	0.00%
2023/09/22	0	22.00	0	0.00	21.90	0	1,999	0.00%
2023/09/21	0.2	22.08	0	0.00	21.85	0.2	2,002	0.01%
2023/09/19	0	0.00	0.6	22.65	22.60	-0.6	2,026	-0.03%
2023/09/18	6	22.97	0	0.00	22.95	6	2,050	0.29%
2023/09/15	0	0.00	0.3	23.05	22.80	-0.3	2,070	-0.01%
2023/09/13	0	0.00	17.8	23.24	23.00	-17.8	2,090	-0.85%
2023/09/11	0.4	23.45	1	23.95	23.45	-0.6	2,103	-0.03%
2023/09/08	3.1	24.03	0	0.00	23.85	3.1	2,083	0.15%
2023/09/07	5.5	26.70	3	27.65	25.45	2.5	2,057	0.12%
2023/09/06	0	0.00	0.3	25.50	25.50	-0.3	1,690	-0.02%
2023/09/01	0	0.00	0.4	20.50	20.75	-0.4	1,641	-0.03%
2023/08/29	1	20.40	1.6	20.21	20.15	-0.6	1,649	-0.03%
2023/08/15	0	0.00	3.9	14.98	15.00	-3.9	1,589	-0.24%
2023/08/14	2	15.05	20.2	15.17	15.00	-18.2	1,579	-1.15%
2023/08/11	0	0.00	0.9	15.70	15.80	-0.9	1,535	-0.06%
2023/08/09	0	0.00	0	16.70	16.80	0	1,490	0.00%
2023/08/08	0	0.00	1	17.05	17.15	-1	1,471	-0.07%
2023/08/01	10	17.10	0	0.00	17.10	10	1,430	0.70%
2023/07/28	15	17.12	9	17.18	17.20	6	1,487	0.40%
2023/07/25	0	0.00	2.2	16.82	17.05	-2.2	1,482	-0.15%
2023/07/24	0	0.00	4	16.85	16.80	-4	1,469	-0.27%
2023/07/21	0	0.00	5	17.10	16.95	-5	1,473	-0.34%
2023/07/18	5	17.00	0	0.00	16.95	5	1,506	0.33%
2023/07/14	0.2	16.90	0.6	16.85	16.90	-0.4	1,501	-0.03%
2023/07/13	0	0.00	2	17.30	17.20	-2	1,489	-0.13%
2023/07/12	0.1	18.00	9	18.05	17.85	-8.9	1,487	-0.60%
2023/07/11	0	0.00	13	18.15	18.15	-13	1,520	-0.85%
2023/07/07	0	0.00	0.7	18.35	18.40	-0.7	1,632	-0.04%
2023/07/06	0	0.00	9.1	18.63	18.45	-9.1	1,672	-0.54%
2023/07/05	0.6	18.65	0.2	18.55	18.75	0.4	1,661	0.03%
2023/07/04	0.4	18.22	0	0.00	18.15	0.4	1,619	0.02%
2023/06/30	0.3	18.20	0	0.00	18.20	0.3	1,631	0.02%
2023/06/29	0.7	18.21	0	0.00	18.25	0.7	1,633	0.04%
2023/06/27	0	0.00	1	18.35	18.35	-1	1,663	-0.06%
2023/06/26	0.5	18.45	0	0.00	18.45	0.5	1,669	0.03%
2023/06/21	0.1	18.45	0	0.00	18.50	0.1	1,692	0.01%
2023/06/16	0.1	18.40	0	0.00	18.50	0.1	1,759	0.00%
2023/06/15	0	0.00	8	18.40	18.45	-8	1,788	-0.45%
2023/06/13	3	18.75	0	0.00	18.70	3	2,032	0.15%
2023/06/12	10	18.68	1.4	18.69	18.70	8.6	2,297	0.37%
2023/06/09	0.2	18.35	0	0.00	18.50	0.2	2,288	0.01%
2023/06/08	0.6	18.38	0	0.00	18.40	0.6	2,291	0.03%
2023/06/05	0.6	18.56	0	0.00	18.70	0.6	2,313	0.03%
2023/05/31	0	18.98	0	0.00	18.90	0	2,291	0.00%
2023/05/30	2	19.33	1	19.25	19.05	1	2,280	0.04%
2023/05/26	1	18.85	0	0.00	18.90	1	2,306	0.04%
2023/05/23	0	0.00	0	19.20	19.35	0	2,339	0.00%
2023/05/18	0	0.00	2	19.15	19.20	-2	2,367	-0.08%
2023/05/08	0	0.00	1	19.50	19.55	-1	2,645	-0.04%
2023/05/05	1	19.55	0.7	19.53	19.85	0.3	2,744	0.01%
2023/04/27	0	0.00	1	19.00	19.00	-1	3,202	-0.03%
2023/04/25	1	19.55	0	0.00	19.15	1	3,297	0.03%
2023/04/24	0	0.00	2	19.60	19.65	-2	3,327	-0.06%
2023/04/18	1	19.50	5	19.45	19.25	-4	3,537	-0.11%
2023/04/17	5	19.96	0	0.00	19.80	5	3,775	0.13%
2023/04/14	0	0.00	5	19.45	19.70	-5	3,787	-0.13%
2023/04/13	5	19.15	0	0.00	19.20	5	3,763	0.13%
2023/04/12	10	19.35	10	19.30	19.25	0	3,751	0.00%
2023/04/11	13	18.52	3.9	18.54	18.65	9.1	3,737	0.24%
2023/04/10	2	18.75	5	18.82	18.70	-3	3,896	-0.08%
2023/04/07	2	18.85	2	18.90	18.90	0	4,058	0.00%
2023/04/06	1	18.95	1	18.85	18.85	0	4,097	0.00%
2023/03/31	3	18.83	2	18.90	18.80	1	4,134	0.02%
2023/03/30	3	18.88	3	18.95	18.90	0	4,156	0.00%
2023/03/29	3	18.93	3	18.90	18.90	0	4,189	0.00%
2023/03/28	3	19.15	3	19.00	19.00	0	4,241	0.00%
2023/03/24	4	19.26	3.9	19.26	19.20	0.1	4,379	0.00%
2023/03/23	0	0.00	1	19.60	19.45	-1	4,539	-0.02%
2023/03/22	0	19.30	0	0.00	19.25	0	4,685	0.00%
2023/03/20	3	19.40	2	19.40	19.55	1	4,837	0.02%
2023/03/17	4	19.10	2.5	19.10	19.30	1.5	5,112	0.03%
2023/03/16	8	18.82	0	0.00	18.70	8	5,679	0.14%
2023/03/15	9.5	20.23	12.1	20.00	19.95	-2.6	6,018	-0.04%
2023/03/10	1	22.90	2	22.73	22.60	-1	6,065	-0.02%
2023/03/09	0	0.00	0.2	23.15	23.10	-0.2	6,050	0.00%
2023/03/06	1	23.55	0	0.00	23.45	1	6,075	0.02%
2023/03/03	4	23.20	0	0.00	23.25	4	6,065	0.07%
2023/03/01	0	0.00	1	22.85	22.85	-1	6,067	-0.02%
2023/02/23	2	23.53	0	0.00	23.45	2	6,062	0.03%
2023/02/22	0.2	23.30	4	23.25	23.30	-3.8	6,063	-0.06%
2023/02/20	1	23.65	1	23.60	23.75	0	6,088	0.00%
2023/02/17	5	23.30	0	0.00	23.30	5	6,098	0.08%
2023/02/15	10	23.14	0	0.00	23.10	10	6,187	0.16%
2023/02/14	2	23.25	0	0.00	23.25	2	6,205	0.03%
2023/02/13	0	0.00	0.5	23.10	23.10	-0.5	6,234	-0.01%
2023/02/10	0	23.25	0	0.00	23.10	0	6,265	0.00%
2023/02/09	0	0.00	1	23.95	23.80	-1	6,282	-0.02%
2023/02/08	1	24.20	0	0.00	24.10	1	6,321	0.02%
2023/02/07	0	0.00	15	24.30	24.30	-15	6,453	-0.23%
2023/02/03	0	0.00	1	24.55	24.80	-1	6,858	-0.01%
2023/02/02	0	0.00	3	24.50	24.50	-3	6,836	-0.04%
2023/02/01	0	0.00	5	24.72	24.95	-5	6,796	-0.07%
2023/01/30	0	0.00	1	23.90	23.70	-1	6,563	-0.02%
2023/01/17	1	24.00	8	23.76	23.65	-7	6,542	-0.11%
2023/01/13	2	23.75	0	0.00	23.80	2	6,418	0.03%
2023/01/12	1	23.80	1	23.60	23.50	0	6,403	0.00%
2023/01/11	0	0.00	0.9	23.90	23.95	-0.9	6,362	-0.01%
2023/01/10	1.1	23.39	0	0.00	23.45	1.1	6,266	0.02%
2023/01/06	7	23.73	8	24.16	23.65	-1	6,259	-0.02%
2023/01/05	11	23.93	3	24.25	23.85	8	6,195	0.13%
2023/01/04	0	0.00	1	22.90	23.45	-1	5,933	-0.02%
2023/01/03	0	0.00	10	23.05	22.85	-10	5,890	-0.17%
2022/12/30	1.4	23.57	1	23.35	23.35	0.4	5,865	0.01%
2022/12/29	2	23.85	2	23.70	23.60	0	5,821	0.00%
2022/12/28	4	24.18	2.1	24.09	23.85	1.9	5,774	0.03%
2022/12/27	0	0.00	6	23.89	24.10	-6	5,580	-0.11%
2022/12/26	4	23.11	0.7	23.15	23.30	3.3	5,412	0.06%
2022/12/23	0	0.00	1	23.40	23.30	-1	5,395	-0.02%
2022/12/21	1	22.70	2	22.80	22.75	-1	5,389	-0.02%
2022/12/20	2	23.28	10	23.50	22.30	-8	5,371	-0.15%
2022/12/19	6	23.28	0	0.00	23.15	6	5,344	0.11%
2022/12/16	8	23.20	2	23.15	23.15	6	5,275	0.11%
2022/12/15	10	23.75	3	23.78	23.70	7	5,206	0.13%
2022/12/14	5	23.75	5	23.30	23.25	0	5,043	0.00%
2022/12/13	3	23.20	7	22.82	22.75	-4	4,876	-0.08%
2022/12/12	17	22.81	8	22.73	22.60	9	4,806	0.19%
2022/12/09	5	24.11	4	23.79	23.60	1	4,684	0.02%
2022/12/08	44	23.37	37	23.80	23.80	7	4,381	0.16%
2022/12/07	16	22.78	12	22.68	22.75	4	3,758	0.11%
2022/12/06	20	21.50	33	22.52	23.75	-13	3,216	-0.40%
2022/12/05	1	21.75	0	0.00	21.60	1	2,923	0.03%
2022/12/01	0	0.00	3	21.30	21.30	-3	2,897	-0.10%
2022/11/30	0	0.00	1	21.20	21.20	-1	2,904	-0.03%
2022/11/25	0	0.00	1	20.50	20.40	-1	2,908	-0.03%
2022/11/23	0	0.00	2	20.50	20.50	-2	2,897	-0.07%
2022/11/22	4	20.18	0	0.00	20.10	4	2,914	0.14%
2022/11/21	0	0.00	1.8	21.00	20.60	-1.8	2,901	-0.06%
2022/11/18	1	20.90	0	0.00	20.80	1	2,897	0.03%
2022/11/17	0	0.00	1	21.15	21.05	-1	2,915	-0.03%
2022/11/14	0	0.00	1	21.60	21.55	-1	2,917	-0.03%
2022/11/11	1	21.35	6	21.45	21.05	-5	2,896	-0.17%
2022/11/10	0	0.00	2	21.25	21.05	-2	2,848	-0.07%
2022/11/09	1	21.60	10	21.80	21.55	-9	2,836	-0.32%
2022/11/08	6.5	21.81	10	21.90	21.65	-3.5	2,839	-0.12%
2022/11/07	16	21.77	16	22.00	21.80	0	2,837	0.00%
2022/11/04	1	21.65	6	21.68	21.75	-5	2,814	-0.18%
2022/11/03	26	22.15	5	22.16	21.90	21	2,758	0.76%
2022/11/02	7	21.41	0	0.00	21.35	7	2,563	0.27%
2022/11/01	15	21.85	26	21.67	21.55	-11	2,485	-0.44%
2022/10/31	18	20.06	8	20.54	20.80	10	2,162	0.46%
2022/10/28	2	19.48	1	20.25	18.95	1	2,145	0.05%
2022/10/14	0	0.00	5	19.68	19.60	-5	2,905	-0.17%
2022/10/13	4	20.13	0	0.00	19.00	4	2,904	0.14%
2022/10/12	1	20.10	1	19.90	20.15	0	2,904	0.00%
2022/10/11	1.5	19.83	1	19.95	19.80	0.5	2,924	0.02%
2022/10/07	1	20.75	1	20.65	20.55	0	2,934	0.00%
2022/10/06	2	20.65	7	20.47	20.45	-5	2,960	-0.17%
2022/10/05	2	20.45	2	20.40	20.40	0	2,993	0.00%
2022/10/04	1	20.30	1	20.55	20.45	0	3,039	0.00%
2022/10/03	3	20.05	2	19.93	20.15	1	3,075	0.03%
2022/09/30	4	19.54	3	19.20	19.85	1	3,085	0.03%
2022/09/29	6	19.94	5	19.88	19.90	1	3,062	0.03%
2022/09/28	3	19.30	7	19.44	19.00	-4	3,039	-0.13%
2022/09/27	2	20.00	2	19.78	20.35	0	3,014	0.00%
2022/09/26	7	20.34	10	20.06	19.80	-3	3,022	-0.10%
2022/09/22	3	20.92	2.9	21.27	21.15	0.1	3,043	0.00%
2022/09/15	2	22.60	0	0.00	22.40	2	3,156	0.06%
2022/09/12	1	22.85	0	0.00	22.90	1	3,220	0.03%
2022/09/08	4	22.39	4	22.33	22.30	0	3,258	0.00%
2022/09/07	1	22.00	1	21.80	21.95	0	3,274	0.00%
2022/09/06	1	22.25	1	22.50	22.20	0	3,302	0.00%
2022/09/05	1	22.90	1	22.95	22.90	0	3,282	0.00%
2022/09/01	0.6	23.88	0	0.00	23.80	0.6	3,304	0.02%
2022/08/29	2	24.00	0	0.00	24.00	2	3,321	0.06%
2022/08/26	0.1	25.05	0	0.00	25.05	0.1	3,302	0.00%
2022/08/25	0.3	25.05	0	0.00	25.00	0.3	3,307	0.01%
2022/08/24	2	25.25	0	0.00	25.00	2	3,323	0.06%
2022/08/23	8.3	25.92	7	25.90	25.80	1.3	3,304	0.04%
2022/08/22	4.3	27.15	2.9	27.64	26.60	1.4	3,317	0.04%
2022/08/10	0	0.00	0	24.20	24.30	0	3,285	0.00%
2022/08/09	1	24.55	0	0.00	24.30	1	3,285	0.03%
2022/08/08	0.1	23.80	3.8	23.84	23.90	-3.7	3,299	-0.11%
2022/08/05	0	0.00	11	24.25	24.15	-11	3,325	-0.33%
2022/08/04	8	23.93	12	23.83	23.75	-4	3,394	-0.12%
2022/08/03	9	24.12	7	24.46	24.10	2	3,404	0.06%
2022/08/02	2	24.95	10	24.92	24.75	-8	3,406	-0.23%
2022/08/01	0	0.00	10	26.40	26.00	-10	3,443	-0.29%
2022/07/29	0	0.00	1	26.70	26.40	-1	3,457	-0.03%
2022/07/28	10.1	26.50	0	0.00	26.30	10.1	3,454	0.29%
2022/07/27	5	26.54	2	26.50	26.80	3	3,449	0.09%
2022/07/26	13	27.03	7	26.91	26.60	6	3,437	0.17%
2022/07/25	1	27.00	10	27.30	26.55	-9	3,401	-0.26%
2022/07/22	14	27.32	14	27.44	27.30	0	3,404	0.00%
2022/07/21	35	27.17	54	27.18	27.65	-19	3,396	-0.56%
2022/07/20	9	25.69	19.8	25.89	25.90	-10.8	3,027	-0.36%
2022/07/19	4	23.60	4	23.41	23.55	0	3,248	0.00%
2022/07/18	4	23.54	6.9	23.47	23.40	-2.9	3,757	-0.08%
2022/07/15	20	22.85	0	0.00	22.90	20	3,815	0.52%
2022/07/13	1	23.00	1	22.70	23.00	0	3,881	0.00%
2022/07/12	1	22.05	0	0.00	21.35	1	3,865	0.03%
2022/07/11	2	22.45	1	22.70	22.70	1	3,890	0.03%
2022/07/08	1	22.35	2	22.50	22.40	-1	3,907	-0.03%
2022/07/06	2	22.00	0	0.00	21.65	2	3,974	0.05%
2022/07/05	4	21.70	0	0.00	22.00	4	3,983	0.10%
2022/07/04	0	0.00	50	20.90	21.15	-50	3,968	-1.26%
2022/06/28	0	0.00	1	23.45	23.45	-1	3,994	-0.03%
2022/06/27	0	0.00	1	24.10	24.10	-1	4,018	-0.02%
2022/06/21	0	0.00	2	24.25	24.30	-2	4,275	-0.05%
2022/06/20	2	23.75	0	0.00	22.85	2	4,255	0.05%
2022/06/13	2	27.10	10	27.55	27.10	-8	4,317	-0.19%
2022/06/09	0	0.00	4	27.75	28.15	-4	4,387	-0.09%
2022/06/06	2	27.30	0	0.00	27.15	2	4,502	0.04%
2022/06/02	0	0.00	1	26.80	26.90	-1	4,617	-0.02%
2022/05/30	0	0.00	1	26.70	26.80	-1	4,798	-0.02%
2022/05/27	0	0.00	2	26.30	26.20	-2	4,815	-0.04%
2022/05/26	2	26.05	0	0.00	26.10	2	4,876	0.04%
2022/05/25	2	25.70	0	0.00	25.90	2	4,960	0.04%
2022/05/24	7	25.71	0	0.00	25.55	7	5,104	0.14%
2022/05/20	10	25.58	0	0.00	25.50	10	5,237	0.19%
2022/05/12	0	0.00	1	24.60	24.40	-1	5,831	-0.02%
2022/05/10	0	0.00	2	26.10	26.20	-2	5,910	-0.03%
2022/05/09	3	26.03	0	0.00	26.00	3	6,015	0.05%
2022/05/06	0	0.00	3	27.87	27.95	-3	6,064	-0.05%
2022/05/05	5	28.60	0	0.00	28.60	5	6,207	0.08%
2022/05/04	1	28.85	0	0.00	28.60	1	6,439	0.02%
2022/05/03	0	0.00	2	28.80	28.60	-2	6,696	-0.03%
2022/04/29	4	29.33	0	0.00	29.05	4	7,028	0.06%
2022/04/28	2	29.20	0	0.00	29.20	2	7,420	0.03%
2022/04/27	5	29.02	1	29.00	29.05	4	7,741	0.05%
2022/04/26	7	30.85	8	30.31	30.05	-1	7,970	-0.01%
2022/04/25	25	31.85	9.1	31.78	30.45	15.9	8,332	0.19%
2022/04/22	15	32.33	33	32.30	33.25	-18	8,551	-0.21%
2022/04/21	0	0.00	2	30.35	30.30	-2	9,070	-0.02%
2022/04/20	0	0.00	2	29.35	29.30	-2	10,300	-0.02%
2022/04/19	2	28.60	2	29.05	28.50	0	12,065	0.00%
2022/04/18	4	28.75	5	28.85	28.60	-1	14,962	-0.01%
2022/04/15	6	29.68	0	0.00	29.40	6	16,891	0.04%
2022/04/14	2	30.25	16	30.26	30.10	-14	17,782	-0.08%
2022/04/13	20	30.37	6	30.07	30.50	14	18,366	0.08%
2022/04/12	4	30.39	13	30.40	30.30	-9	18,807	-0.05%
2022/04/11	1	30.70	1	30.70	30.70	0	20,999	0.00%
2022/04/08	0	0.00	7	30.85	31.00	-7	21,211	-0.03%
2022/04/07	10	31.15	0	0.00	30.80	10	21,324	0.05%
2022/04/06	9	31.14	0	0.00	31.05	9	21,496	0.04%
2022/04/01	0	0.00	5	31.65	31.20	-5	21,531	-0.02%
2022/03/31	3	31.30	0	0.00	31.20	3	21,535	0.01%
2022/03/29	2	31.38	1	31.40	31.35	1	21,671	0.00%
2022/03/28	47	31.82	42	31.86	31.75	5	21,662	0.02%
2022/03/25	5	31.36	0	0.00	31.25	5	21,540	0.02%
2022/03/22	2	32.10	0	0.00	32.10	2	21,602	0.01%
2022/03/21	3	31.77	0	0.00	31.80	3	21,608	0.01%
2022/03/18	3	31.70	2	31.70	31.70	1	21,657	0.00%
2022/03/17	2	31.00	0	0.00	31.10	2	21,664	0.01%
2022/03/16	2	30.38	0	0.00	30.45	2	21,681	0.01%
2022/03/15	8	30.86	5	31.60	30.55	3	21,879	0.01%
2022/03/14	0	0.00	5	31.65	31.75	-5	21,882	-0.02%
2022/03/10	2	32.03	9	31.76	32.10	-7	21,950	-0.03%
2022/03/09	8	30.75	2	30.95	31.15	6	21,904	0.03%
2022/03/08	1.5	30.95	1	31.50	30.20	0.5	21,902	0.00%
2022/03/07	3	31.45	26	31.66	31.45	-23	21,816	-0.11%
2022/03/04	3	32.73	1	32.75	32.80	2	21,838	0.01%
2022/03/03	1	33.35	0	0.00	33.30	1	22,078	0.00%
2022/03/02	27.1	33.02	0	0.00	33.30	27.1	22,143	0.12%
2022/03/01	2	32.75	2	33.25	33.50	0	22,186	0.00%
2022/02/25	1	32.60	0	0.00	32.60	1	22,180	0.00%
2022/02/24	0	0.00	10.1	33.05	32.40	-10.1	22,154	-0.05%
2022/02/23	2	33.60	0	0.00	33.95	2	22,106	0.01%
2022/02/22	4	33.39	1	33.65	33.35	3	22,202	0.01%
2022/02/21	1	34.65	0	0.00	34.45	1	22,198	0.00%
2022/02/18	1	33.90	1	34.70	34.90	0	22,257	0.00%
2022/02/17	4	34.58	6	34.45	34.30	-2	22,317	-0.01%
2022/02/16	2	34.73	9	34.82	34.65	-7	22,315	-0.03%
2022/02/15	4	33.91	6	34.01	33.90	-2	22,348	-0.01%
2022/02/14	5	33.33	10	33.30	33.30	-5	22,570	-0.02%
2022/02/10	2	35.15	5	35.15	34.95	-3	23,054	-0.01%
2022/02/09	10	35.45	5	35.48	35.60	5	23,327	0.02%
2022/02/08	3	34.25	2	34.65	34.85	1	24,113	0.00%
2022/02/07	11	34.00	0	0.00	34.05	11	25,027	0.04%
2022/01/26	1	33.40	8	33.35	33.45	-7	26,409	-0.03%
2022/01/25	10	34.79	3	35.78	34.00	7	26,933	0.03%
2022/01/24	14	36.13	0	0.00	36.20	14	26,939	0.05%
2022/01/21	3	36.65	8	36.96	36.15	-5	26,917	-0.02%
2022/01/20	16	35.83	19	36.03	36.10	-3	26,579	-0.01%
2022/01/19	7	37.71	4	37.33	36.85	3	26,321	0.01%
2022/01/18	7	38.47	32	37.90	37.75	-25	26,220	-0.10%
2022/01/17	6	39.20	46	39.37	38.05	-40	26,227	-0.15%
2022/01/14	35	40.04	20.6	39.90	39.00	14.4	25,736	0.06%
2022/01/13	14.6	41.53	15.2	41.69	41.70	-0.6	24,921	0.00%
2022/01/12	21.2	40.60	118.6	40.53	41.75	-97.4	23,659	-0.41%	大賣/
2022/01/11	53.9	40.91	17.1	40.83	39.50	36.8	21,933	0.17%
2022/01/10	65.1	40.03	95	39.93	41.35	-29.9	19,103	-0.16%
2022/01/07	27	37.84	24	37.84	37.60	3	17,227	0.02%
2022/01/06	9	37.74	5	38.02	36.40	4	16,428	0.02%
2022/01/05	13	37.66	7	37.39	36.80	6	15,923	0.04%
2022/01/04	188.3	37.75	225.9	37.84	38.10	-37.7	15,523	-0.24%	大買/大賣/
2022/01/03	18	35.50	39	36.31	36.35	-21	13,411	-0.16%
2021/12/30	30	33.51	12	33.59	33.05	18	13,340	0.13%
2021/12/29	3	33.38	4	33.93	33.90	-1	13,430	-0.01%
2021/12/28	52	32.85	4	32.80	32.75	48	13,471	0.36%
2021/12/27	2	32.65	0	0.00	32.50	2	13,611	0.01%
2021/12/24	9	33.15	32	32.85	32.85	-23	13,761	-0.17%
2021/12/21	0	0.00	5	32.30	32.55	-5	14,016	-0.04%
2021/12/20	0	0.00	4	32.95	32.95	-4	14,101	-0.03%
2021/12/17	0	0.00	2	31.95	31.95	-2	14,123	-0.01%
2021/12/16	2	32.00	0	0.00	31.80	2	14,227	0.01%
2021/12/15	5	31.61	2	31.70	31.70	3	14,437	0.02%
2021/12/14	4	31.78	0	0.00	31.60	4	14,834	0.03%
2021/12/13	10	32.80	0	0.00	32.65	10	14,934	0.07%
2021/12/10	5	33.22	2	33.45	33.00	3	15,260	0.02%
2021/12/09	15	34.40	5	33.30	33.10	10	16,279	0.06%
2021/12/08	7	33.01	1	33.25	32.65	6	16,201	0.04%
2021/12/07	3	32.70	4.9	32.72	32.95	-1.9	16,271	-0.01%
2021/12/03	4	32.50	0	0.00	32.60	4	16,454	0.02%
2021/12/02	5	32.61	1	32.55	32.40	4	16,776	0.02%
2021/12/01	1	33.15	28	33.21	33.05	-27	17,888	-0.15%
2021/11/30	14	33.11	1	33.10	33.15	13	18,320	0.07%
2021/11/29	1	33.75	11	32.19	33.45	-10	18,520	-0.05%
2021/11/26	2.2	32.01	20	32.90	32.10	-17.8	18,889	-0.09%
2021/11/25	0	0.00	3	33.58	33.25	-3	19,243	-0.02%
2021/11/24	3	32.83	3	33.25	33.45	0	19,749	0.00%
2021/11/23	1	32.70	21	33.15	32.70	-20	20,818	-0.10%
2021/11/22	1.1	32.73	3	33.43	33.45	-2	21,578	-0.01%
2021/11/19	11	33.02	3	32.87	32.90	8	22,224	0.04%
2021/11/18	6	33.65	9	33.73	33.70	-3	22,495	-0.01%
2021/11/17	14	33.86	22	33.82	33.75	-8	22,671	-0.04%
2021/11/16	5.1	34.40	2	35.05	34.20	3.1	23,522	0.01%
2021/11/15	5	34.30	2	34.40	34.00	3	23,746	0.01%
2021/11/12	8	34.60	0	0.00	34.20	8	24,047	0.03%
2021/11/11	25	35.55	21	35.73	34.85	4	25,717	0.02%
2021/11/10	28	36.18	30	35.72	35.65	-2	26,369	-0.01%
2021/11/09	11	34.77	19	34.96	35.05	-8	26,734	-0.03%
2021/11/08	11	35.05	7	35.39	34.40	4	27,686	0.01%
2021/11/05	40	36.05	16	37.68	35.65	24	28,732	0.08%
2021/11/04	121	37.88	114.8	38.14	37.20	6.2	28,543	0.02%	大買/大賣/
2021/11/03	72.1	38.16	55.9	38.56	38.95	16.2	28,244	0.06%
2021/11/02	11	33.97	21.6	34.31	35.45	-10.6	27,566	-0.04%
2021/11/01	12	31.88	5	31.83	32.25	7	27,002	0.03%
2021/10/29	31.1	31.80	21.4	31.96	31.75	9.6	26,857	0.04%
2021/10/28	6	30.27	0	0.00	30.05	6	26,646	0.02%
2021/10/27	7.5	30.15	2	30.05	30.10	5.5	26,712	0.02%
2021/10/26	13.3	31.53	0	0.00	30.35	13.3	26,767	0.05%
2021/10/25	3	30.93	5	32.25	31.60	-2	26,884	-0.01%
2021/10/22	5.1	30.80	3	31.00	30.30	2.1	27,150	0.01%
2021/10/21	2	31.45	2	32.45	31.00	0	27,141	0.00%
2021/10/20	0	0.00	2.9	31.07	31.25	-2.9	26,986	-0.01%
2021/10/19	0	0.00	2	31.30	31.30	-2	27,047	-0.01%
2021/10/18	4	30.38	3	30.35	30.55	1	30,211	0.00%
2021/10/15	1.1	30.45	0	0.00	30.45	1.1	31,144	0.00%
2021/10/14	1.1	30.23	4	30.95	30.90	-3	32,896	-0.01%
2021/10/13	0.3	29.67	9	30.50	30.10	-8.7	34,822	-0.02%
2021/10/12	3.3	30.12	3	29.95	29.95	0.3	36,209	0.00%
2021/10/08	3	31.60	1	31.25	31.20	2	37,209	0.01%
2021/10/07	3	31.30	21	32.49	32.25	-18	37,286	-0.05%
2021/10/06	10.4	31.07	0	0.00	30.85	10.4	37,253	0.03%
2021/10/05	1.1	31.78	3	30.35	32.20	-1.9	37,234	-0.01%
2021/10/04	4.1	30.97	5	31.42	30.50	-1	37,099	0.00%
2021/10/01	10	32.25	11	32.10	31.55	-1	37,100	0.00%
2021/09/29	4.3	32.28	3.6	32.29	32.00	0.6	37,187	0.00%
2021/09/28	3.4	33.50	1	33.35	33.20	2.4	37,300	0.01%
2021/09/27	4	34.30	11	34.98	34.25	-7	37,331	-0.02%
2021/09/24	1	35.50	0.3	35.30	35.30	0.7	37,594	0.00%
2021/09/23	2	35.13	1	36.15	35.05	1	37,928	0.00%
2021/09/22	11	35.84	6	36.03	35.00	5	38,245	0.01%
2021/09/17	14	38.49	10	39.20	37.90	4	38,853	0.01%
2021/09/16	8	38.40	1	38.30	37.75	7	40,224	0.02%
2021/09/15	2.7	38.09	0	0.00	39.10	2.7	41,259	0.01%
2021/09/14	47.2	39.27	25.9	38.90	39.00	21.2	42,989	0.05%
2021/09/13	125.1	38.05	99.9	38.25	38.25	25.2	45,841	0.06%	大買/
2021/09/01	1	33.70	3.6	33.86	33.55	-2.6	46,673	-0.01%
2021/08/31	3	33.95	3	33.85	34.00	0	48,248	0.00%
2021/08/30	1	35.30	0	0.00	34.60	1	48,920	0.00%
2021/08/27	7	36.04	3	36.07	35.35	4	48,839	0.01%
2021/08/26	47	37.57	32	36.88	35.70	15	48,728	0.03%
2021/08/25	1	35.50	20	35.43	36.75	-19	48,063	-0.04%
2021/08/24	11	33.99	7	34.14	33.45	4	47,627	0.01%
2021/08/23	2	34.53	25	35.25	34.70	-23	47,357	-0.05%
2021/08/20	13	34.67	25.4	33.88	33.30	-12.4	46,789	-0.03%
2021/08/19	36	35.36	38	34.98	33.80	-2	46,582	0.00%
2021/08/18	101	35.10	28	36.09	35.50	73	46,071	0.16%	大買/
2021/08/17	42	36.07	47.4	35.93	36.35	-5.4	45,109	-0.01%
2021/08/16	73	37.85	55	37.44	36.35	18	44,681	0.04%
2021/08/13	50	40.85	3	40.22	40.35	47	44,324	0.11%
2021/08/12	16	40.45	58	40.01	39.85	-42	44,104	-0.10%
2021/08/11	21	40.23	23	40.15	39.55	-2	44,273	0.00%
2021/08/10	3	39.65	7	39.56	39.20	-4	43,892	-0.01%
2021/08/09	5	39.27	10	39.65	40.00	-5	44,640	-0.01%
2021/08/06	69.4	40.43	28.7	41.54	39.60	40.7	44,665	0.09%
2021/08/05	11	39.61	18.3	39.97	38.85	-7.3	43,001	-0.02%
2021/08/04	20	41.50	16	40.55	40.80	4	42,131	0.01%
2021/08/03	40.7	41.83	35.4	41.68	41.45	5.3	41,446	0.01%
2021/08/02	33	43.71	53	44.63	41.70	-20	40,208	-0.05%
2021/07/30	36	44.36	127	43.80	46.30	-91	38,809	-0.23%	大賣/
2021/07/29	99	42.98	9	42.75	42.10	90	38,098	0.24%
2021/07/28	43	47.07	29	49.19	46.75	14	37,348	0.04%
2021/07/27	20.3	53.14	1	55.00	51.90	19.3	36,581	0.05%
2021/07/26	0	0.00	35	55.60	55.60	-35	36,423	-0.10%
2021/07/23	14	55.80	11	55.00	55.40	3	36,330	0.01%
2021/07/22	14.1	54.60	3.4	54.36	54.60	10.7	36,343	0.03%
2021/07/21	1	53.70	17	52.58	52.10	-16	36,204	-0.04%
2021/07/20	12.5	50.19	17	53.21	52.50	-4.5	36,069	-0.01%
2021/07/19	29.6	51.05	13	49.32	55.60	16.6	35,776	0.05%
2021/07/16	3	50.60	2	50.60	50.60	1	35,168	0.00%
2021/07/15	5	56.20	1	56.20	56.20	4	35,181	0.01%
2021/07/14	1	62.40	5	63.80	62.40	-4	35,459	-0.01%
2021/07/13	131.4	68.18	96	68.59	69.30	35.4	35,420	0.10%	大買/
2021/07/12	17	63.45	29.1	64.17	64.90	-12.1	32,331	-0.04%
2021/07/09	55	58.01	38.5	57.87	59.00	16.5	31,420	0.05%
2021/07/08	105.5	55.31	45	54.37	54.60	60.5	29,681	0.20%	大買/
2021/07/07	46	53.13	71.4	53.55	53.70	-25.4	27,785	-0.09%
2021/07/06	35.2	48.50	139.1	48.46	48.90	-104	26,503	-0.39%	大賣/鉅額交易
2021/07/05	54	43.19	7	45.01	45.00	47	25,605	0.18%
2021/07/02	1	46.00	1	45.20	46.75	0	25,442	0.00%
2021/07/01	0	0.00	5.5	45.22	45.70	-5.5	25,329	-0.02%
2021/06/30	1.1	42.60	3.3	41.43	43.00	-2.2	25,167	-0.01%
2021/06/29	1	39.00	1.8	40.97	40.00	-0.8	25,042	0.00%
2021/06/28	0	0.00	10.9	40.81	41.95	-10.9	24,837	-0.04%
2021/06/25	2.3	38.31	18	38.20	38.25	-15.7	24,650	-0.06%
2021/06/24	14	36.35	11.3	34.89	35.85	2.7	24,456	0.01%
2021/06/23	1	34.00	11	36.55	34.00	-10	24,267	-0.04%
2021/06/22	1.5	37.52	19	36.69	37.75	-17.5	24,098	-0.07%
2021/06/21	24	34.13	2.2	33.70	34.55	21.8	23,693	0.09%
2021/06/18	12	29.37	21.7	30.65	31.45	-9.7	23,252	-0.04%
2021/06/17	34	28.57	41	27.98	28.60	-7	22,777	-0.03%
2021/06/16	40	27.86	4,628	27.82	28.50	-4,588	21,933	-20.92%	大賣/鉅額交易
2021/06/15	4,670	25.92	74	25.27	25.95	4,596	20,148	22.81%	大買/鉅額交易
2021/06/11	210	23.96	196	23.98	23.60	14	19,019	0.07%	大買/大賣/
2021/06/10	4,368	24.16	21,654	23.62	23.35	-17,286	16,917	-102.18%	大買/大賣/鉅額交易
2021/06/09	17,377	22.14	113	21.94	22.15	17,264	12,985	132.95%	大買/大賣/鉅額交易
2021/06/08	37	20.08	16	19.85	20.15	21	11,996	0.18%
2021/06/07	14	18.80	133.4	18.30	19.15	-119.4	10,330	-1.16%	大賣/鉅額交易
2021/06/04	3	17.58	1	17.55	17.45	2	9,515	0.02%
2021/06/03	7	17.92	11	18.09	17.85	-4	9,430	-0.04%
2021/06/02	15	17.79	0	0.00	18.05	15	9,178	0.16%
2021/06/01	1	17.25	0	0.00	17.20	1	8,649	0.01%
2021/05/31	20	17.48	0	0.00	17.35	20	8,591	0.23%
2021/05/28	11	17.51	0	0.00	17.40	11	8,528	0.13%
2021/05/27	19	17.52	0	0.00	17.60	19	8,428	0.23%
2021/05/26	10	17.20	5	17.25	17.15	5	8,196	0.06%
2021/05/25	12	17.20	21	17.25	17.40	-9	8,126	-0.11%
2021/05/24	10	17.89	11	17.93	17.55	-1	7,969	-0.01%
2021/05/21	85	17.17	34	17.68	17.40	51	7,593	0.67%
2021/05/20	22	17.61	12	17.22	17.10	10	7,224	0.14%
2021/05/19	61	17.35	5	17.05	17.20	56	7,018	0.80%
2021/05/18	14	17.96	14	17.50	17.60	0	6,581	0.00%
2021/05/17	146	17.85	87.4	17.97	18.40	58.6	5,996	0.98%	大買/
2021/05/14	4	16.84	4	16.93	16.75	0	4,869	0.00%
2021/05/13	4	15.78	1	16.10	16.10	3	4,406	0.07%
2021/05/11	1	16.40	0	0.00	15.95	1	4,089	0.02%
2021/05/10	0	0.00	2	16.45	16.50	-2	4,015	-0.05%
2021/04/29	0	0.00	2	17.35	17.30	-2	3,852	-0.05%
2021/04/22	10	17.83	10	18.10	17.45	0	3,717	0.00%
2021/04/21	0	0.00	14	17.87	17.90	-14	3,632	-0.39%
2021/04/20	3	17.85	4	18.09	18.00	-1	3,559	-0.03%
2021/04/19	1	17.30	0	0.00	17.40	1	3,244	0.03%
2021/04/16	0	0.00	4	17.25	17.30	-4	3,185	-0.13%
2021/04/14	18	17.65	2	17.45	17.55	16	2,922	0.55%
2021/04/13	5	18.01	4	18.01	17.80	1	2,864	0.03%
2021/04/12	2	18.15	8	17.83	18.20	-6	2,702	-0.22%
2021/04/09	6	17.37	2	17.60	17.35	4	2,500	0.16%
2021/04/08	1	16.95	0	0.00	17.05	1	2,299	0.04%
2021/04/07	0	0.00	0.8	16.85	16.90	-0.8	2,331	-0.03%
2021/04/01	1	17.05	0	0.00	17.00	1	2,336	0.04%
2021/03/31	0.1	17.10	0	0.00	17.05	0.1	2,368	0.00%
2021/03/30	0	0.00	0.2	17.10	17.10	-0.2	2,405	-0.01%
2021/03/26	3	17.30	2	17.35	17.25	1	2,409	0.04%
2021/03/25	0	0.00	0.5	17.10	17.15	-0.5	2,417	-0.02%
2021/03/23	0	0.00	0.4	17.06	17.05	-0.4	2,468	-0.02%
2021/03/19	1	17.05	1	17.10	17.10	0	2,487	0.00%
2021/03/18	1	17.15	0	0.00	17.10	1	2,558	0.04%
2021/03/11	0	0.00	0.2	17.05	17.15	-0.2	2,550	-0.01%
2021/03/10	0	0.00	1	16.90	16.95	-1	2,519	-0.04%
2021/03/09	1	16.80	0	0.00	16.90	1	2,533	0.04%
2021/03/08	0	16.70	0	0.00	16.75	0	2,550	0.00%
2021/03/05	3	16.75	0	0.00	16.75	3	2,579	0.12%
2021/02/24	1	17.00	0	0.00	16.85	1	2,743	0.04%
2021/02/23	0	0.00	1.3	16.90	16.95	-1.3	2,745	-0.05%
2021/02/22	1	16.75	0	0.00	16.75	1	2,736	0.04%
2021/02/18	0	0.00	11	16.42	16.60	-11	2,781	-0.40%
2021/02/04	1	16.25	0	0.00	16.30	1	2,832	0.04%
2021/02/03	0	0.00	1	16.25	16.30	-1	2,929	-0.03%
2021/02/02	0	0.00	5	16.25	16.20	-5	3,094	-0.16%
2021/02/01	1	15.90	1	15.90	15.85	0	3,395	0.00%
2021/01/29	3	16.10	0	0.00	15.95	3	3,578	0.08%
2021/01/25	0	0.00	1	16.65	16.55	-1	4,162	-0.02%
2021/01/22	1	16.10	0	0.00	16.10	1	4,163	0.02%
2021/01/21	0	0.00	2	16.20	16.00	-2	4,192	-0.05%
2021/01/20	5	16.00	1	15.90	15.95	4	4,184	0.10%
2021/01/15	5	16.50	2	16.55	16.55	3	4,188	0.07%
2021/01/14	11	16.94	0	0.00	16.85	11	4,248	0.26%
2021/01/12	10	16.70	0	0.00	16.65	10	4,221	0.24%
2021/01/07	0	0.00	11	17.09	17.10	-11	4,774	-0.23%
2021/01/05	2	17.35	0	0.00	17.35	2	4,774	0.04%
2021/01/04	0	0.00	1	17.40	17.30	-1	4,774	-0.02%
2020/12/31	0	0.00	20	17.35	17.45	-20	4,758	-0.42%
2020/12/30	0	0.00	1	17.55	17.35	-1	4,737	-0.02%
2020/12/29	1	17.30	2	17.25	17.20	-1	4,682	-0.02%
2020/12/25	2	17.45	2	17.53	17.50	0	4,625	0.00%
2020/12/24	0	0.00	1	17.40	17.45	-1	4,591	-0.02%
2020/12/22	0	0.00	5	17.21	16.85	-5	4,588	-0.11%
2020/12/21	14	17.33	0	0.00	17.40	14	4,620	0.30%
2020/12/18	10	17.25	0	0.00	17.05	10	4,562	0.22%
2020/12/15	6	17.02	0	0.00	16.85	6	4,741	0.13%
2020/12/14	10	17.30	0	0.00	17.20	10	4,772	0.21%
2020/12/10	0	0.00	13	16.75	16.85	-13	4,697	-0.28%
2020/12/09	0	0.00	5	17.02	17.10	-5	4,687	-0.11%
2020/12/08	3	17.10	0	0.00	17.15	3	4,740	0.06%
2020/12/07	0	0.00	1	16.85	16.85	-1	4,780	-0.02%
2020/12/03	1	16.90	10	16.85	16.90	-9	4,781	-0.19%
2020/12/02	5	16.95	0	0.00	16.90	5	4,791	0.10%
2020/12/01	2	17.00	0	0.00	17.00	2	4,824	0.04%
2020/11/30	1	17.15	0	0.00	17.15	1	4,856	0.02%
2020/11/27	3	16.98	0	0.00	17.00	3	4,915	0.06%
2020/11/25	0	0.00	1	16.90	16.80	-1	4,990	-0.02%
2020/11/24	5	17.00	0	0.00	17.00	5	4,971	0.10%
2020/11/23	1	17.35	0	0.00	17.35	1	4,924	0.02%
2020/11/20	0	0.00	1	17.40	17.45	-1	5,025	-0.02%
2020/11/18	0	0.00	4	17.40	17.35	-4	5,359	-0.07%
2020/11/17	0	0.00	12	17.25	17.25	-12	5,357	-0.22%
2020/11/13	5	17.34	6	17.38	17.45	-1	5,442	-0.02%
2020/11/12	0	0.00	3	17.33	17.25	-3	5,438	-0.06%
2020/11/11	4	17.35	1	17.55	17.35	3	5,426	0.06%
2020/11/10	12	17.79	0	0.00	17.70	12	5,350	0.22%
2020/11/09	12	18.28	36	17.98	18.20	-24	5,196	-0.46%
2020/11/06	6	17.73	2	17.90	17.45	4	4,885	0.08%
2020/11/05	9	17.75	9	17.38	17.85	0	4,739	0.00%
2020/11/04	0	0.00	4	17.10	17.10	-4	4,665	-0.09%
2020/11/03	6	17.11	0	0.00	17.20	6	4,638	0.13%
2020/11/02	12	17.08	35.3	17.50	17.20	-23.3	4,600	-0.51%
2020/10/30	3	16.93	7	17.02	16.70	-4	4,303	-0.09%
2020/10/28	0	0.00	2	16.75	16.70	-2	4,233	-0.05%
2020/10/27	2	16.80	0	0.00	16.75	2	4,214	0.05%
2020/10/26	0	0.00	2	16.73	16.70	-2	4,219	-0.05%
2020/10/23	2	16.85	4	16.94	16.75	-2	4,249	-0.05%
2020/10/22	13	16.66	13	16.79	16.80	0	4,258	0.00%
2020/10/21	3	16.57	3	16.75	16.55	0	4,196	0.00%
2020/10/20	2	16.45	1	16.40	16.55	1	4,247	0.02%
2020/10/19	10	16.45	0	0.00	16.35	10	4,253	0.24%
2020/10/16	3	16.68	1	17.10	16.45	2	4,255	0.05%
2020/10/15	2	16.88	12.2	16.77	17.10	-10.2	4,084	-0.25%
2020/10/14	2	16.10	0	0.00	16.05	2	3,773	0.05%
2020/10/13	1	15.80	3	15.88	15.85	-2	3,839	-0.05%
2020/10/12	0	0.00	1	15.65	15.55	-1	3,905	-0.03%
2020/10/08	0	0.00	10	15.65	15.75	-10	4,013	-0.25%
2020/10/06	1	15.80	1	15.75	15.80	0	4,262	0.00%
2020/09/30	6	15.54	0	0.00	15.55	6	4,456	0.13%
2020/09/29	10	15.50	0	0.00	15.50	10	4,538	0.22%
2020/09/24	6	15.75	10	15.45	15.45	-4	5,227	-0.08%
2020/09/23	2	16.10	0	0.00	15.95	2	5,783	0.03%
2020/09/21	7	16.41	0	0.00	16.40	7	5,820	0.12%
2020/09/18	8	16.84	10	16.87	16.65	-2	5,810	-0.03%
2020/09/17	1	16.35	2	16.43	16.50	-1	5,717	-0.02%
2020/09/16	0	0.00	1	16.20	16.20	-1	5,684	-0.02%
2020/09/14	0	0.00	2	16.30	16.30	-2	5,739	-0.03%
2020/09/11	2	16.25	2	16.20	16.15	0	5,808	0.00%
2020/09/10	10	16.10	4	16.30	16.00	6	5,804	0.10%
2020/09/09	2	15.80	0	0.00	15.80	2	5,840	0.03%
2020/09/07	6	16.00	0	0.00	15.95	6	5,909	0.10%
2020/09/04	4	16.08	0	0.00	16.10	4	6,053	0.07%
2020/09/03	0	0.00	5	16.40	16.35	-5	6,069	-0.08%
2020/09/01	1	16.35	1	16.40	16.35	0	6,109	0.00%
2020/08/31	1	16.25	0	0.00	16.25	1	6,138	0.02%
2020/08/26	1	16.50	0	0.00	16.20	1	6,542	0.02%
2020/08/25	7	16.55	11.4	16.51	16.65	-4.4	6,454	-0.07%
2020/08/24	1	15.90	1	16.00	15.90	0	6,269	0.00%
2020/08/20	1	15.50	2.7	15.51	15.40	-1.7	6,313	-0.03%
2020/08/19	5	16.11	0	0.00	16.00	5	6,380	0.08%
2020/08/12	0	0.00	1	15.85	15.85	-1	6,946	-0.01%
2020/08/11	0	0.00	2	16.10	15.85	-2	7,281	-0.03%
2020/08/10	2	16.20	1	15.95	15.95	1	8,061	0.01%
2020/08/07	0	0.00	1	15.55	15.55	-1	8,369	-0.01%
2020/08/05	0	0.00	3	15.60	15.65	-3	9,837	-0.03%
2020/07/31	0	0.00	1	15.45	15.50	-1	10,532	-0.01%
2020/07/30	0	0.00	1	15.40	15.60	-1	10,706	-0.01%
2020/07/28	2	15.00	0	0.00	14.70	2	10,861	0.02%
2020/07/24	2	15.45	2	15.45	15.30	0	10,938	0.00%
2020/07/23	3	15.75	1	15.75	15.70	2	10,946	0.02%
2020/07/20	4	15.78	0	0.00	15.65	4	11,208	0.04%
2020/07/17	1	16.20	0	0.00	15.95	1	11,159	0.01%
2020/07/16	5	16.40	2	16.65	16.25	3	11,111	0.03%
2020/07/15	2	17.25	3	17.30	17.20	-1	11,045	-0.01%
2020/07/13	2	17.70	7	17.77	17.70	-5	10,934	-0.05%
2020/07/10	1	17.05	2	17.00	17.00	-1	11,024	-0.01%
2020/07/09	2	17.50	0	0.00	17.40	2	10,975	0.02%
2020/07/08	0	0.00	20	17.70	17.60	-20	11,079	-0.18%
2020/07/07	10	17.70	0	0.00	17.60	10	11,074	0.09%
2020/07/06	6	17.86	20	17.94	17.95	-14	10,953	-0.13%
2020/07/03	20	17.71	42	17.88	17.55	-22	10,785	-0.20%
2020/07/02	76	17.50	29	17.67	17.80	47	10,372	0.45%
2020/07/01	0	0.00	2	16.20	16.20	-2	9,737	-0.02%
2020/06/29	0	0.00	5	15.70	15.85	-5	9,651	-0.05%
2020/06/24	7	16.04	10	15.88	15.85	-3	9,629	-0.03%
2020/06/23	5	15.85	0	0.00	15.90	5	9,570	0.05%
2020/06/19	0	0.00	5	16.25	16.15	-5	9,611	-0.05%
2020/06/18	9	16.35	0	0.00	16.35	9	9,566	0.09%
2020/06/15	2	15.60	4	15.75	15.65	-2	9,440	-0.02%
2020/06/12	4	15.35	2	15.30	15.55	2	9,420	0.02%
2020/06/11	0	0.00	2	16.40	15.75	-2	9,399	-0.02%
2020/06/10	3	16.00	0	0.00	16.15	3	9,275	0.03%
2020/06/09	9	16.29	37	16.25	16.00	-28	9,269	-0.30%
2020/06/05	0	0.00	1	15.80	15.80	-1	9,221	-0.01%
2020/06/04	1	15.95	0	0.00	15.90	1	9,304	0.01%
2020/06/03	37	16.01	10	15.95	16.00	27	9,287	0.29%
2020/06/02	22	16.40	7	16.31	16.30	15	9,129	0.16%
2020/06/01	20	15.75	5	15.75	15.80	15	8,854	0.17%
2020/05/28	6	15.73	0	0.00	15.55	6	8,738	0.07%
2020/05/27	0	0.00	2	15.70	15.70	-2	8,731	-0.02%
2020/05/26	5	16.00	4	16.10	15.95	1	8,758	0.01%
2020/05/25	4	15.48	1	15.40	15.60	3	8,635	0.03%
2020/05/22	1.7	15.62	3	15.78	15.55	-1.3	8,610	-0.02%
2020/05/21	1	15.35	23	15.34	15.60	-22	8,558	-0.26%
2020/05/20	0	0.00	7	15.86	15.70	-7	8,524	-0.08%
2020/05/19	6	15.90	4	16.03	15.75	2	8,516	0.02%
2020/05/18	13	15.69	41	15.23	15.55	-28	8,593	-0.33%
2020/05/15	19	16.36	90	15.98	15.75	-71	8,990	-0.79%
2020/05/14	22	17.79	44	17.91	17.45	-22	8,293	-0.27%
2020/05/13	3,380	18.88	3,358.9	18.61	17.90	21.1	7,864	0.27%	大買/大賣/
2020/05/12	33	17.31	9	17.29	17.40	24	6,924	0.35%
2020/05/11	1	16.50	16	16.50	16.55	-15	6,382	-0.24%
2020/05/08	8	15.31	54	15.21	15.05	-46	6,017	-0.76%
2020/05/07	2	14.95	1.2	15.04	15.10	0.8	5,821	0.01%
2020/05/06	27	14.43	12	14.50	14.60	15	5,649	0.27%
2020/05/05	15	13.91	24	14.00	14.00	-9	5,461	-0.16%
2020/05/04	0	0.00	1	13.05	13.45	-1	5,317	-0.02%
2020/04/30	12	13.39	8	13.61	13.25	4	5,214	0.08%
2020/04/29	50	13.10	3	13.10	13.10	47	5,079	0.93%
2020/04/28	25	13.39	5	13.36	13.05	20	5,051	0.40%
2020/04/27	5	13.20	5.8	13.23	13.30	-0.8	4,986	-0.02%
2020/04/24	1	12.65	11	12.57	12.55	-10	4,781	-0.21%
2020/04/22	0	0.00	20	12.10	12.25	-20	4,614	-0.43%
2020/04/21	1	12.00	0	0.00	12.00	1	4,576	0.02%
2020/04/17	0	0.00	6	12.22	12.10	-6	4,465	-0.13%
2020/04/16	2	12.35	2	12.35	12.30	0	4,395	0.00%
2020/04/15	5	12.35	14	12.32	12.45	-9	4,350	-0.21%
2020/04/14	0	0.00	5	11.85	11.85	-5	4,120	-0.12%
2020/04/13	58	11.93	7	12.09	11.85	51	4,060	1.26%
2020/04/10	0	0.00	4	11.19	11.45	-4	3,850	-0.10%
2020/04/08	3	10.53	1	10.60	10.60	2	3,775	0.05%
2020/04/06	3	10.15	0	0.00	10.20	3	3,740	0.08%
2020/03/31	2	10.05	0	0.00	10.00	2	3,763	0.05%
2020/03/30	4	10.03	0	0.00	10.10	4	4,006	0.10%
2020/03/26	4	10.50	0	0.00	10.40	4	4,200	0.10%
2020/03/25	3	10.17	16	10.11	10.10	-13	4,308	-0.30%
2020/03/24	6	9.90	0	0.00	9.90	6	4,301	0.14%
2020/03/23	0	0.00	2	9.58	9.54	-2	4,283	-0.05%
2020/03/20	0	0.00	2	10.00	10.00	-2	4,271	-0.05%
2020/03/19	5	9.24	2.1	9.82	9.30	2.9	4,231	0.07%
2020/03/17	8	10.57	0.3	10.30	10.30	7.7	4,094	0.19%
2020/03/16	1	11.05	0	0.00	10.80	1	4,043	0.02%
2020/03/13	4	10.68	16	10.96	11.05	-12	3,995	-0.30%
2020/03/12	8	11.67	1	11.60	11.50	7	3,924	0.18%
2020/03/11	15	12.20	6	12.13	11.90	9	3,842	0.23%
2020/03/10	10	11.97	0	0.00	12.20	10	3,761	0.27%
2020/03/05	0	0.00	10	11.90	11.90	-10	3,505	-0.29%
2020/03/04	2	11.90	0	0.00	11.85	2	3,487	0.06%
2020/02/26	0	0.00	6.9	12.07	12.25	-6.9	3,242	-0.21%
2020/02/25	0	0.00	5	11.95	12.05	-5	3,198	-0.16%
2020/02/24	10	12.18	0	0.00	12.15	10	3,125	0.32%
2020/02/21	2	12.50	4	12.65	12.40	-2	3,030	-0.07%
2020/02/20	4	12.65	18	12.69	12.75	-14	2,905	-0.48%
2020/02/19	26	12.60	5	12.54	12.60	21	2,780	0.76%
2020/02/18	1,027	12.60	1,026	12.65	12.65	1	2,495	0.04%	大買/大賣/
2020/02/17	12	11.40	0	0.00	11.50	12	1,754	0.68%
2020/02/14	2	10.95	2	10.80	10.95	0	1,619	0.00%
2020/02/13	2	10.65	0	0.00	10.65	2	1,601	0.12%
2020/02/12	0	0.00	5	10.65	10.60	-5	1,601	-0.31%
2020/02/07	0	0.00	2	10.35	10.45	-2	1,705	-0.12%
2020/02/03	0	0.00	9	10.10	10.25	-9	1,699	-0.53%
2020/01/31	0	0.00	79	10.25	10.45	-79	1,694	-4.66%
2020/01/16	3	10.80	0	0.00	10.80	3	1,644	0.18%
2020/01/14	0	0.00	5	10.75	10.80	-5	1,637	-0.31%
2020/01/10	0	0.00	1	10.80	10.75	-1	1,635	-0.06%
2020/01/09	1	10.85	0	0.00	10.80	1	1,618	0.06%
2020/01/06	0	0.00	1	10.90	10.90	-1	1,603	-0.06%
2020/01/03	6	11.00	0	0.00	11.00	6	1,593	0.38%
2020/01/02	2	11.20	0	0.00	11.20	2	1,569	0.13%
2019/12/30	1	11.30	2	11.30	11.25	-1	1,571	-0.06%
2019/12/26	2	11.35	0	0.00	11.45	2	1,588	0.13%
2019/12/25	2	11.40	1	11.45	11.45	1	1,534	0.07%
2019/12/24	1	11.30	0	0.00	11.15	1	1,277	0.08%
2019/12/23	0	0.00	20	11.45	11.45	-20	1,265	-1.58%
2019/12/20	81	11.07	1	11.25	11.90	80	1,067	7.49%
2019/12/19	0	0.00	6	10.66	10.85	-6	882	-0.68%
2019/12/17	0	0.00	0.2	10.40	10.50	-0.2	870	-0.03%
2019/12/12	0.4	10.40	0	0.00	10.50	0.4	859	0.05%
2019/12/11	0.2	10.40	0	0.00	10.50	0.2	866	0.02%
2019/12/10	10	10.40	0	0.00	10.40	10	859	1.16%
2019/11/28	0	0.00	2	10.25	10.25	-2	1,009	-0.20%
2019/11/26	0	0.00	10	10.25	10.25	-10	1,028	-0.97%
2019/11/19	1	10.15	0	0.00	10.20	1	1,018	0.10%
2019/11/11	0	0.00	4	10.40	10.40	-4	1,011	-0.40%
2019/11/07	16	10.69	2	10.70	10.75	14	1,085	1.29%
2019/10/29	0.1	10.25	0	0.00	10.35	0.1	1,001	0.01%
2019/10/24	2	10.50	0	0.00	10.40	2	1,010	0.20%
2019/10/23	0	0.00	0.3	10.35	10.35	-0.3	1,024	-0.03%
2019/10/16	0	0.00	2	10.20	10.30	-2	1,053	-0.19%
2019/10/03	5	10.60	0	0.00	10.65	5	1,208	0.41%
2019/09/18	1	10.55	0	0.00	10.50	1	1,140	0.09%
2019/09/05	14	10.71	2	10.75	10.65	12	1,285	0.93%
2019/08/15	0	0.00	1	9.73	9.80	-1	1,216	-0.08%
2019/08/14	0	0.00	15	9.98	9.97	-15	1,202	-1.25%
2019/08/13	15	9.93	0	0.00	10.15	15	1,195	1.25%
2019/08/01	0	10.20	0	0.00	10.20	0	1,120	0.00%
2019/07/30	0.2	10.25	0	0.00	10.30	0.2	1,128	0.02%
2019/07/26	2	10.30	0	0.00	10.35	2	1,127	0.18%
2019/07/23	1	10.35	0	0.00	10.30	1	1,103	0.09%
2019/07/19	0	0.00	5	10.40	10.45	-5	1,099	-0.45%
2019/07/17	5	10.57	0	0.00	10.60	5	1,109	0.45%
2019/07/12	0	0.00	30	10.50	10.50	-30	1,083	-2.77%
2019/07/11	0	0.00	27	10.76	10.60	-27	1,065	-2.54%
2019/07/10	1	10.95	0	0.00	10.85	1	1,037	0.10%
2019/07/09	4	10.95	0	0.00	10.95	4	1,039	0.38%
2019/07/05	3	11.15	0	0.00	11.20	3	1,031	0.29%
2019/07/04	0	0.00	1	11.20	11.20	-1	1,043	-0.10%
2019/06/27	5	11.25	0	0.00	11.25	5	1,151	0.43%
2019/06/26	2	11.25	0	0.00	11.25	2	1,179	0.17%
2019/06/25	0	0.00	8	11.35	11.35	-8	1,190	-0.67%
2019/06/24	0	0.00	2	11.40	11.45	-2	1,328	-0.15%
2019/06/21	2	11.50	1	11.60	11.45	1	1,351	0.07%
2019/06/20	2	11.60	0	0.00	11.65	2	1,341	0.15%
2019/06/17	30	12.40	1	12.35	12.40	29	1,299	2.23%
2019/06/14	5	12.50	0	0.00	12.50	5	1,240	0.40%
2019/06/13	10	12.35	0	0.00	12.40	10	1,261	0.79%
2019/06/11	1	12.40	0	0.00	12.30	1	1,259	0.08%
2019/06/10	2	12.35	0	0.00	12.35	2	1,257	0.16%
2019/05/30	0	0.00	1	12.20	12.20	-1	1,320	-0.08%
2019/05/29	21	12.35	0	0.00	12.35	21	1,307	1.61%
2019/05/23	2	11.85	0	0.00	11.80	2	1,320	0.15%
2019/05/21	0	0.00	20	11.80	11.90	-20	1,379	-1.45%
2019/05/13	3	11.85	0	0.00	11.90	3	1,486	0.20%
2019/05/08	5	12.25	0	0.00	12.30	5	1,470	0.34%
2019/05/06	0	0.00	5	12.50	12.40	-5	1,480	-0.34%
2019/04/30	1	12.45	0	0.00	12.45	1	1,481	0.07%
2019/04/29	0	0.00	22	12.38	12.35	-22	1,494	-1.47%
2019/04/25	0.8	12.30	0	0.00	12.35	0.8	1,505	0.05%
2019/04/23	28	12.35	0	0.00	12.30	28	1,511	1.85%
2019/04/22	1	12.35	0	0.00	12.30	1	1,505	0.07%
2019/04/16	1	12.80	0	0.00	12.80	1	1,474	0.07%
2019/04/12	0	0.00	2	12.85	12.90	-2	1,489	-0.13%
2019/04/11	0	0.00	1	12.95	12.90	-1	1,490	-0.07%
2019/04/09	1	13.15	0	0.00	13.05	1	1,483	0.07%
2019/04/08	0	0.00	1	12.90	12.90	-1	1,434	-0.07%
2019/04/01	2	13.20	0	0.00	13.10	2	1,418	0.14%
2019/03/28	1	13.05	1	13.25	13.05	0	1,409	0.00%
2019/03/27	2	13.45	13	13.50	13.30	-11	1,441	-0.76%
2019/03/20	0	12.80	5	12.90	12.90	-5	1,774	-0.28%
2019/03/13	0	12.90	7	12.90	12.90	-7	1,822	-0.38%
2019/03/12	0	0.00	5	12.90	12.95	-5	1,840	-0.27%
2019/03/06	0.1	12.95	0	0.00	13.00	0.1	1,890	0.00%
2019/02/22	0	13.05	0	0.00	13.10	0	2,040	0.00%
2019/02/20	12	13.27	0	0.00	13.20	12	2,328	0.52%
2019/02/18	20	13.00	22	13.03	13.15	-2	2,373	-0.08%
2019/02/13	0	0.00	10	13.15	13.15	-10	2,462	-0.41%
2019/02/11	0	0.00	13	13.15	13.05	-13	2,518	-0.52%
2019/01/23	0	0.00	8	13.20	13.20	-8	2,874	-0.28%
2019/01/18	5	13.25	0	0.00	13.30	5	2,955	0.17%
2019/01/15	0	13.15	0	0.00	13.25	0	3,081	0.00%
2019/01/04	0.2	13.25	0	0.00	13.25	0.2	4,125	0.00%
2018/12/22	0	0.00	5	13.25	13.35	-5	4,257	-0.12%
2018/12/21	8	13.19	0.8	13.25	13.25	7.2	4,261	0.17%
2018/12/20	2	13.40	0	0.00	13.30	2	4,247	0.05%
2018/12/19	0	0.00	1	13.55	13.55	-1	4,263	-0.02%
2018/12/18	13	13.96	0	0.00	13.60	13	4,242	0.31%
2018/12/14	2	13.95	4	14.15	14.20	-2	3,983	-0.05%
2018/12/12	0	0.00	0.2	13.80	13.90	-0.2	3,812	-0.01%
2018/12/04	0	0.00	3	13.90	13.90	-3	3,748	-0.08%
2018/11/28	0.2	13.85	0	0.00	13.85	0.2	3,726	0.01%
2018/11/27	8	13.85	10	13.80	13.85	-2	3,723	-0.05%
2018/11/26	1	13.60	0	0.00	13.60	1	3,650	0.03%
2018/11/22	0	0.00	5	13.80	13.70	-5	3,741	-0.13%
2018/11/21	0	0.00	5	14.05	14.00	-5	3,717	-0.13%
2018/11/20	5	14.30	4	14.05	14.15	1	3,694	0.03%
2018/11/19	0	0.00	5	14.05	13.95	-5	3,601	-0.14%
2018/11/16	7	13.46	0	0.00	13.40	7	3,534	0.20%
2018/11/15	1	13.80	0	0.00	13.55	1	3,504	0.03%
2018/11/14	1	13.90	0	0.00	14.00	1	3,462	0.03%
2018/11/13	0	0.00	5	13.98	14.00	-5	3,438	-0.15%
2018/11/12	1	13.70	5	13.65	13.70	-4	3,327	-0.12%
2018/11/09	1	13.80	0	0.00	13.95	1	3,342	0.03%
2018/11/08	0	0.00	3	13.75	13.65	-3	3,386	-0.09%
2018/11/07	1	13.50	1	13.65	13.55	0	3,430	0.00%
2018/11/06	7	13.61	10	13.95	13.45	-3	3,478	-0.09%
2018/11/05	10	13.78	0	0.00	13.80	10	3,471	0.29%
2018/11/02	6	13.90	25	13.80	13.80	-19	3,455	-0.55%
2018/11/01	1	13.95	1.8	13.81	13.75	-0.8	3,406	-0.02%
2018/10/31	22	14.06	3	14.10	13.90	19	3,343	0.57%
2018/10/29	3	13.12	2	13.00	13.15	1	3,211	0.03%
2018/10/26	3	13.43	17.6	12.98	12.85	-14.6	3,192	-0.46%
2018/10/25	2	12.90	6.6	12.92	13.10	-4.6	3,168	-0.15%
2018/10/24	0.2	13.35	12	13.43	13.30	-11.8	3,157	-0.37%
2018/10/23	1	13.80	0	0.00	13.80	1	3,108	0.03%
2018/10/22	0	0.00	8	13.88	13.90	-8	3,110	-0.26%
2018/10/19	19	14.03	16.6	13.90	14.00	2.4	3,204	0.07%
2018/10/18	11	14.13	16	13.74	14.40	-5	3,094	-0.16%
2018/10/17	11	13.62	6	13.55	13.65	5	2,852	0.18%
2018/10/16	30	13.23	9	13.17	13.25	21	2,719	0.77%
2018/10/15	29	12.62	0	0.00	12.65	29	2,523	1.15%
2018/10/12	0	0.00	10	11.80	12.10	-10	2,516	-0.40%
2018/09/19	0	0.00	2	14.40	14.35	-2	2,641	-0.08%
2018/09/13	4	14.40	0	0.00	14.30	4	2,714	0.15%
2018/09/05	0	0.00	1	14.80	14.65	-1	2,923	-0.03%
2018/09/04	0	0.00	1	14.80	14.70	-1	2,959	-0.03%
2018/08/29	3	14.95	0	0.00	15.00	3	3,186	0.09%
2018/08/28	3	14.70	0	0.00	14.75	3	3,146	0.10%
2018/08/27	2	14.70	14	14.66	14.70	-12	3,267	-0.37%
2018/08/23	10	14.50	0	0.00	14.95	10	3,310	0.30%
2018/08/20	0	0.00	8	14.35	14.30	-8	3,478	-0.23%
2018/08/17	5	14.55	0	0.00	14.50	5	3,554	0.14%
2018/08/13	0	0.00	20	14.74	14.65	-20	3,677	-0.54%
2018/08/10	0	0.00	1	15.10	15.10	-1	3,639	-0.03%
2018/08/06	12	15.05	0	0.00	14.90	12	3,906	0.31%
2018/08/03	0	0.00	22	14.55	14.75	-22	4,092	-0.54%
2018/08/01	0	0.00	0.9	14.85	14.85	-0.9	4,099	-0.02%
2018/07/27	12	15.00	10	15.15	15.10	2	4,317	0.05%
2018/07/26	22	15.08	0	0.00	15.25	22	4,310	0.51%
2018/07/25	10	14.95	1	14.70	14.85	9	4,212	0.21%
2018/07/24	0	0.00	14.2	13.42	13.65	-14.2	4,231	-0.34%
2018/07/23	13	14.30	0	0.00	13.85	13	4,259	0.31%
2018/07/11	0	0.00	5	13.25	13.30	-5	4,307	-0.12%
2018/07/10	26	12.97	23	13.05	13.40	3	4,313	0.07%
2018/07/09	0	0.00	5.1	12.34	12.65	-5.1	4,272	-0.12%
2018/07/05	7	12.24	0	0.00	12.20	7	4,417	0.16%
2018/07/03	0	0.00	2	12.95	13.00	-2	4,567	-0.04%
2018/07/02	0	0.00	1	12.90	12.90	-1	4,943	-0.02%
2018/06/20	2	13.30	0	0.00	13.30	2	5,620	0.04%
2018/06/19	1	13.25	0	0.00	13.25	1	5,967	0.02%
2018/06/14	0	0.00	3	13.20	13.20	-3	6,797	-0.04%
2018/06/13	0	0.00	10	13.25	13.30	-10	6,851	-0.15%
2018/06/12	10	13.35	0	0.00	13.35	10	6,871	0.15%
2018/06/11	10	13.35	0	0.00	13.35	10	6,883	0.15%
2018/06/08	4	13.18	0	0.00	13.15	4	6,885	0.06%
2018/06/05	5	13.30	5	13.20	13.20	0	7,125	0.00%
2018/05/31	12	13.34	21	13.22	13.20	-9	7,363	-0.12%
2018/05/30	8	13.25	9	13.25	13.40	-1	7,388	-0.01%
2018/05/29	8	13.40	8	13.40	13.40	0	7,437	0.00%
2018/05/28	9	13.59	11	13.50	13.55	-2	7,573	-0.03%
2018/05/25	2	14.00	2.5	14.00	13.90	-0.5	7,506	-0.01%
2018/05/24	10	14.30	10	14.05	14.00	0	7,520	0.00%
2018/05/23	0	0.00	10	14.10	14.00	-10	7,480	-0.13%
2018/05/22	0	0.00	4.9	14.03	14.05	-4.9	7,632	-0.06%
2018/05/17	3.1	14.54	0	0.00	14.30	3.1	7,670	0.04%
2018/05/16	0	0.00	11	14.62	14.15	-11	7,549	-0.15%
2018/05/15	5	14.25	4	14.63	14.55	1	7,525	0.01%
2018/05/14	8	14.43	7	14.42	14.45	1	7,541	0.01%
2018/05/11	0	0.00	1	13.85	13.85	-1	7,494	-0.01%
2018/05/10	0	0.00	18	14.02	13.90	-18	7,472	-0.24%
2018/05/08	3	14.20	4	14.18	14.10	-1	7,543	-0.01%
2018/05/07	10	14.10	11	14.53	14.10	-1	7,519	-0.01%
2018/05/04	24	14.45	14	14.58	14.50	10	7,452	0.13%
2018/05/03	30	14.21	24	14.28	14.35	6	7,388	0.08%
2018/05/02	22	14.43	20	14.53	14.15	2	7,332	0.03%
2018/04/27	0	0.00	5	13.50	13.50	-5	7,120	-0.07%
2018/04/24	0	0.00	12	13.95	13.95	-12	7,126	-0.17%
2018/04/23	10	13.50	1	13.60	13.60	9	7,048	0.13%
2018/04/20	4	13.36	6	13.45	13.60	-2	7,065	-0.03%
2018/04/19	10	13.66	8	13.61	13.50	2	7,125	0.03%
2018/04/18	2	13.15	0	0.00	13.15	2	7,109	0.03%
2018/04/17	4	13.15	0	0.00	13.15	4	7,344	0.05%
2018/04/16	5	13.38	0	0.00	13.35	5	7,277	0.07%
2018/04/13	11	13.56	3	13.45	13.45	8	7,362	0.11%
2018/04/12	5	14.20	1	14.15	13.70	4	7,371	0.05%
2018/04/11	5	13.95	0	0.00	13.90	5	7,300	0.07%
2018/04/10	1	13.65	1	13.60	13.65	0	7,272	0.00%
2018/04/09	1	13.60	0	0.00	13.60	1	7,307	0.01%
2018/04/03	20	13.70	52	13.58	13.45	-32	7,306	-0.44%
2018/04/02	4	15.26	0	0.00	14.90	4	7,031	0.06%
2018/03/31	3	15.18	0	0.00	15.10	3	7,022	0.04%
2018/03/30	2	14.80	0.8	14.75	14.85	1.2	6,969	0.02%
2018/03/29	5	14.90	22	14.67	14.70	-17	6,983	-0.24%
2018/03/28	2	14.70	0	0.00	14.90	2	6,937	0.03%
2018/03/27	7	14.96	0	0.00	15.10	7	6,874	0.10%
2018/03/23	2	14.60	0	0.00	14.65	2	6,863	0.03%
2018/03/22	37	15.24	16	15.19	14.90	21	6,925	0.30%
2018/03/21	47	15.11	17.3	15.42	15.45	29.7	6,574	0.45%
2018/03/20	11	14.55	6.9	14.21	14.05	4.1	5,967	0.07%
2018/03/19	0	0.00	2	14.70	14.70	-2	5,815	-0.03%
2018/03/16	0	0.00	10	14.75	14.70	-10	5,778	-0.17%
2018/03/15	0	0.00	10	14.70	14.65	-10	5,752	-0.17%
2018/03/14	10	14.95	0	0.00	14.70	10	5,719	0.17%
2018/03/13	0	0.00	2	14.35	14.65	-2	5,651	-0.04%
2018/03/12	5	14.55	13	14.54	14.50	-8	5,591	-0.14%
2018/03/08	0	0.00	10	14.25	14.25	-10	5,308	-0.19%
2018/03/06	0	0.00	5	13.80	13.45	-5	5,185	-0.10%
2018/03/05	0	0.00	5	13.25	13.40	-5	5,124	-0.10%
2018/03/02	2	13.40	9	13.40	13.40	-7	5,121	-0.14%
2018/03/01	0	0.00	3	13.17	13.35	-3	5,066	-0.06%
2018/02/23	0	0.00	7	12.35	12.35	-7	4,815	-0.15%
2018/02/22	2	12.65	3	12.22	12.65	-1	4,747	-0.02%
2018/02/21	2	11.40	0	0.00	11.85	2	4,580	0.04%
2018/02/12	0	0.00	10	11.50	11.35	-10	4,487	-0.22%
2018/02/09	0	0.00	5	11.10	11.35	-5	4,480	-0.11%
2018/02/07	0	0.00	120	11.06	11.10	-120	4,415	-2.72%	大賣/鉅額交易
2018/02/06	0	0.00	96	10.51	10.85	-96	4,401	-2.18%
2018/02/05	10	11.00	0	0.00	11.15	10	4,276	0.23%
2018/02/02	0	0.00	35	11.32	11.40	-35	4,266	-0.82%
2018/02/01	5	11.20	5	11.60	11.40	0	4,281	0.00%
2018/01/31	5	11.05	11	11.05	11.20	-6	4,225	-0.14%
2018/01/30	10	11.20	0	0.00	11.15	10	4,220	0.24%
2018/01/29	8	11.30	5	11.20	11.25	3	4,483	0.07%
2018/01/26	0	0.00	10	11.10	11.15	-10	5,062	-0.20%
2018/01/25	0	0.00	5	11.40	11.20	-5	5,096	-0.10%
2018/01/24	5	11.20	0	0.00	11.25	5	5,088	0.10%
2018/01/23	0	0.00	0.1	11.00	11.10	-0.1	5,073	0.00%
2018/01/22	5	11.10	0	0.00	11.05	5	5,063	0.10%
2018/01/19	0	0.00	0.3	11.05	11.15	-0.3	5,039	-0.01%
2018/01/18	15	11.32	0	0.00	11.25	15	4,995	0.30%
2018/01/17	0	0.00	21	11.35	11.65	-21	4,949	-0.42%
2018/01/15	5	11.50	16	11.57	11.35	-11	4,838	-0.23%
2018/01/12	20	11.70	0	0.00	11.65	20	4,763	0.42%
2018/01/11	0	0.00	18	11.44	11.80	-18	4,659	-0.39%
2018/01/10	10	10.85	0	0.00	10.80	10	4,385	0.23%
2018/01/09	15	10.62	25	10.65	10.80	-10	4,369	-0.23%
2018/01/08	12	10.91	3.2	10.98	10.75	8.8	4,237	0.21%
2018/01/05	0	0.00	10	10.95	10.95	-10	4,170	-0.24%
2018/01/03	5	11.00	6	11.11	11.00	-1	4,066	-0.02%
2018/01/02	0	0.00	0.5	11.00	11.10	-0.5	3,989	-0.01%