東森 (2614)-元大-彰化券商分點個股進出

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:13:30(已收盤)

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

東森 (2614)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化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	20.05	12.3	20.11	20.00	-12.3	732	-1.68%
2024/05/16	1	19.90	0	0.00	19.95	1	727	0.14%
2024/05/15	0	0.00	2.5	19.84	19.75	-2.5	730	-0.34%
2024/05/14	2	19.60	0.3	19.70	19.65	1.7	732	0.23%
2024/05/13	7	19.60	0	0.00	19.60	7	737	0.95%
2024/05/09	2	19.55	0	0.00	19.55	2	745	0.27%
2024/05/08	0	0.00	0.2	20.00	19.80	-0.2	744	-0.03%
2024/05/06	0	0.00	1	19.75	19.65	-1	733	-0.14%
2024/05/03	1	19.80	0	0.00	19.80	1	731	0.14%
2024/04/30	1	19.55	0	0.00	19.75	1	724	0.14%
2024/04/29	0	0.00	1	19.70	19.65	-1	722	-0.14%
2024/04/18	0.1	19.60	0	0.00	19.55	0.1	732	0.01%
2024/04/09	0	0.00	1	19.80	19.70	-1	720	-0.14%
2024/04/08	0.1	19.75	0	0.00	19.65	0.1	721	0.01%
2024/04/02	3	20.20	0	0.00	20.00	3	717	0.42%
2024/04/01	0	0.00	7	20.58	20.40	-7	714	-0.98%
2024/03/29	8	20.27	0	0.00	20.25	8	703	1.14%
2024/03/21	1	19.80	0	0.00	19.95	1	689	0.14%
2024/03/20	0	0.00	1	19.65	19.65	-1	689	-0.15%
2024/03/18	0.1	19.80	0	0.00	20.00	0.1	685	0.01%
2024/03/15	0.2	19.80	0	0.00	19.90	0.2	690	0.03%
2024/03/14	0	19.95	0	0.00	20.00	0	672	0.00%
2024/03/13	1	19.80	0	0.00	20.00	1	677	0.15%
2024/03/12	4	20.18	0	0.00	20.20	4	670	0.60%
2024/03/11	1	20.10	0	0.00	20.10	1	688	0.15%
2024/03/08	0	20.10	0.5	19.85	20.00	-0.5	719	-0.07%
2024/03/07	0.2	20.15	0	0.00	20.15	0.2	829	0.02%
2024/03/05	0	20.10	0	0.00	20.20	0	820	0.00%
2024/03/04	0.2	20.35	0	0.00	20.10	0.2	822	0.02%
2024/02/29	0	20.30	0	0.00	20.25	0	822	0.00%
2024/02/23	0	0.00	0.6	21.00	20.80	-0.6	942	-0.07%
2024/02/19	0	0.00	0	21.35	21.35	0	942	0.00%
2024/02/16	0	0.00	0.6	21.05	21.10	-0.6	942	-0.07%
2024/02/15	0	0.00	4	20.40	20.35	-4	933	-0.43%
2024/01/30	1	20.85	0	0.00	20.80	1	935	0.11%
2024/01/25	0	0.00	0.4	21.00	21.00	-0.4	946	-0.04%
2024/01/24	0.7	21.40	0	0.00	21.25	0.7	950	0.08%
2024/01/12	0	0.00	0	22.00	21.85	0	939	0.00%
2024/01/08	0	0.00	0.1	22.50	22.50	-0.1	925	-0.01%
2024/01/03	0	0.00	1	22.36	22.30	-1	928	-0.11%
2023/12/28	2	22.55	0	0.00	22.65	2	930	0.22%
2023/12/25	0	0.00	2.5	22.20	22.15	-2.5	965	-0.26%
2023/12/13	1	22.55	0	0.00	22.55	1	1,033	0.10%
2023/12/08	2	23.20	0	0.00	23.05	2	1,040	0.19%
2023/12/06	2	23.18	1	23.20	23.10	1	1,071	0.09%
2023/12/05	2	23.95	0	0.00	23.50	2	1,124	0.18%
2023/12/04	0	0.00	1	24.30	24.20	-1	1,480	-0.07%
2023/11/27	0	0.00	0.3	23.60	23.45	-0.3	1,459	-0.02%
2023/11/24	0	0.00	2	23.53	23.55	-2	1,456	-0.14%
2023/11/22	0	0.00	1	23.33	24.15	-1	1,476	-0.07%
2023/11/10	1	22.20	1	22.20	22.15	0	1,603	0.00%
2023/11/08	0	0.00	0.6	22.35	22.60	-0.6	1,634	-0.03%
2023/10/19	0	0.00	0.3	21.10	21.05	-0.3	1,863	-0.02%
2023/10/18	0	0.00	0	21.70	21.40	0	1,892	0.00%
2023/10/06	0	0.00	12	23.27	23.05	-12	2,026	-0.59%
2023/10/05	0	0.00	10	23.20	23.20	-10	2,036	-0.49%
2023/10/04	2	23.05	0	0.00	23.20	2	2,046	0.10%
2023/10/03	20	23.43	0	0.00	23.75	20	2,052	0.97%
2023/10/02	0	0.00	0.5	22.50	22.70	-0.5	2,033	-0.03%
2023/09/22	0	0.00	0.6	22.00	21.90	-0.6	1,999	-0.03%
2023/09/21	1	22.00	0	0.00	21.85	1	2,002	0.05%
2023/09/19	0	22.75	0	0.00	22.60	0	2,026	0.00%
2023/09/18	0	0.00	1	22.75	22.95	-1	2,050	-0.05%
2023/09/14	1	23.20	0	0.00	23.20	1	2,076	0.05%
2023/09/11	0	0.00	1	23.80	23.45	-1	2,103	-0.05%
2023/09/08	11	23.89	2	24.03	23.85	9	2,083	0.43%
2023/09/07	10.8	26.93	13.8	27.62	25.45	-3	2,057	-0.14%
2023/09/05	1	22.75	5	23.20	23.20	-4	1,687	-0.24%
2023/09/04	0	20.60	0	0.00	21.10	0	1,651	0.00%
2023/09/01	0.1	20.30	1	20.50	20.75	-0.9	1,641	-0.05%
2023/08/31	2.1	20.20	1	20.40	20.25	1.1	1,648	0.06%
2023/08/30	0	0.00	2	20.50	20.60	-2	1,650	-0.12%
2023/08/29	2	20.23	0	0.00	20.15	2	1,649	0.12%
2023/08/16	4	14.83	0	0.00	14.90	4	1,606	0.25%
2023/08/15	0	15.10	0	0.00	15.00	0	1,589	0.00%
2023/08/11	0	15.95	0	0.00	15.80	0	1,535	0.00%
2023/08/10	3	16.32	0	16.40	16.20	3	1,523	0.20%
2023/08/09	0	0.00	7.8	17.01	16.80	-7.8	1,490	-0.52%
2023/08/07	2	17.15	14.6	17.15	17.25	-12.6	1,460	-0.86%
2023/08/04	0	0.00	2.6	16.95	16.85	-2.6	1,428	-0.18%
2023/08/02	1	17.00	0	0.00	16.85	1	1,425	0.07%
2023/08/01	5	17.05	0	0.00	17.10	5	1,430	0.35%
2023/07/31	1	17.10	0	0.00	17.10	1	1,489	0.07%
2023/07/27	3	17.08	0.8	17.15	17.10	2.2	1,492	0.15%
2023/07/25	2	17.05	5	17.14	17.05	-3	1,482	-0.20%
2023/07/20	4	17.23	0	0.00	17.20	4	1,490	0.27%
2023/07/18	0	0.00	6	17.10	16.95	-6	1,506	-0.40%
2023/07/17	2	17.15	2	17.30	17.30	0	1,519	0.00%
2023/07/14	6.1	16.90	0	0.00	16.90	6.1	1,501	0.41%
2023/07/13	11	17.39	0	0.00	17.20	11	1,489	0.74%
2023/07/12	2	17.90	0	0.00	17.85	2	1,487	0.13%
2023/07/10	0	0.00	5	18.25	18.20	-5	1,571	-0.32%
2023/07/07	0	0.00	2	18.25	18.40	-2	1,632	-0.12%
2023/07/05	6	18.76	0	0.00	18.75	6	1,661	0.36%
2023/07/03	5	18.20	1	18.15	18.20	4	1,618	0.25%
2023/06/30	1	18.25	0	0.00	18.20	1	1,631	0.06%
2023/06/21	11.1	18.52	19	18.43	18.50	-7.9	1,692	-0.47%
2023/06/20	3	18.32	0	0.00	18.30	3	1,695	0.18%
2023/06/19	4	18.40	0	0.00	18.40	4	1,742	0.23%
2023/06/14	0	0.00	5.7	18.66	18.50	-5.7	1,840	-0.31%
2023/06/13	0	0.00	1	18.70	18.70	-1	2,032	-0.05%
2023/06/12	5	18.80	3	18.80	18.70	2	2,297	0.09%
2023/06/09	1	18.30	0.1	18.35	18.50	0.9	2,288	0.04%
2023/06/08	0	0.00	1	18.35	18.40	-1	2,291	-0.04%
2023/06/07	1	18.55	0	0.00	18.50	1	2,315	0.04%
2023/06/06	3	18.57	0	18.70	18.55	3	2,310	0.13%
2023/06/05	26	18.63	0	0.00	18.70	26	2,313	1.12%
2023/06/02	7	18.57	1	18.60	18.55	6	2,317	0.26%
2023/06/01	1	18.75	0	0.00	18.80	1	2,300	0.04%
2023/05/31	1	19.00	0	0.00	18.90	1	2,291	0.04%
2023/05/30	2	19.15	2	19.25	19.05	0	2,280	0.00%
2023/05/24	1	19.35	1.5	19.10	19.20	-0.5	2,322	-0.02%
2023/05/19	1.3	19.06	1.5	19.00	19.10	-0.2	2,360	-0.01%
2023/05/18	1	19.15	0	0.00	19.20	1	2,367	0.04%
2023/05/16	0	0.00	8	19.40	19.25	-8	2,374	-0.34%
2023/05/15	0	0.00	2	19.00	19.15	-2	2,379	-0.08%
2023/05/12	1	19.10	0	0.00	19.05	1	2,456	0.04%
2023/05/10	0	19.15	0	0.00	19.15	0	2,580	0.00%
2023/05/05	3	19.65	51	19.60	19.85	-48	2,744	-1.75%
2023/05/03	0	0.00	1	19.05	19.05	-1	3,015	-0.03%
2023/05/02	0	0.00	0.2	18.90	19.00	-0.2	3,057	-0.01%
2023/04/27	0	0.00	1	19.00	19.00	-1	3,202	-0.03%
2023/04/26	1	19.00	0	0.00	18.95	1	3,246	0.03%
2023/04/24	0.1	19.55	5.6	19.59	19.65	-5.5	3,327	-0.16%
2023/04/20	1	19.55	1	19.55	19.50	0	3,437	0.00%
2023/04/19	1	19.25	20	19.30	19.25	-19	3,456	-0.55%
2023/04/18	0	0.00	9	19.46	19.25	-9	3,537	-0.25%
2023/04/17	2.2	19.92	1.9	19.88	19.80	0.3	3,775	0.01%
2023/04/14	2	19.65	25	19.64	19.70	-23	3,787	-0.61%
2023/04/13	2	19.18	8	19.20	19.20	-6	3,763	-0.16%
2023/04/12	2	19.08	30	18.80	19.25	-28	3,751	-0.75%
2023/04/11	40.5	18.39	1	18.60	18.65	39.5	3,737	1.06%
2023/04/10	3	18.73	25	18.74	18.70	-22	3,896	-0.56%
2023/04/06	20	18.90	0	0.00	18.85	20	4,097	0.49%
2023/03/31	0	0.00	3	18.87	18.80	-3	4,134	-0.07%
2023/03/30	1	18.85	1.8	18.85	18.90	-0.8	4,156	-0.02%
2023/03/29	1	18.90	1	19.00	18.90	0	4,189	0.00%
2023/03/28	3	19.17	0	0.00	19.00	3	4,241	0.07%
2023/03/27	0	19.30	40	19.25	19.25	-40	4,303	-0.93%
2023/03/24	9	19.24	0	0.00	19.20	9	4,379	0.21%
2023/03/23	1.1	19.59	2	19.55	19.45	-0.9	4,539	-0.02%
2023/03/22	0	0.00	3	19.40	19.25	-3	4,685	-0.06%
2023/03/20	41.1	19.25	13	19.46	19.55	28.1	4,837	0.58%
2023/03/17	27	19.18	16	19.19	19.30	11	5,112	0.22%
2023/03/16	39	18.88	22.9	19.01	18.70	16.1	5,679	0.28%
2023/03/15	57.1	20.22	3.7	20.12	19.95	53.4	6,018	0.89%
2023/03/13	1	22.35	0	0.00	22.40	1	6,070	0.02%
2023/03/10	16.2	22.78	4	22.71	22.60	12.2	6,065	0.20%
2023/03/09	5	23.10	0	0.00	23.10	5	6,050	0.08%
2023/03/08	2	23.30	0	0.00	23.25	2	6,071	0.03%
2023/03/06	0	0.00	50	23.55	23.45	-50	6,075	-0.82%
2023/03/02	15	22.98	0	0.00	23.10	15	6,069	0.25%
2023/03/01	20	23.00	0	0.00	22.85	20	6,067	0.33%
2023/02/24	15	23.38	0	0.00	23.25	15	6,063	0.25%
2023/02/23	0	0.00	5	23.55	23.45	-5	6,062	-0.08%
2023/02/22	0.1	23.30	0	0.00	23.30	0.1	6,063	0.00%
2023/02/17	1	23.30	0	0.00	23.30	1	6,098	0.02%
2023/02/15	0	23.25	0	0.00	23.10	0	6,187	0.00%
2023/02/13	1	23.05	0	0.00	23.10	1	6,234	0.02%
2023/02/08	1	24.35	0	0.00	24.10	1	6,321	0.02%
2023/02/06	10	24.60	0	0.00	24.50	10	6,532	0.15%
2023/02/03	0	0.00	1	24.85	24.80	-1	6,858	-0.01%
2023/02/02	5	24.35	14	24.81	24.50	-9	6,836	-0.13%
2023/02/01	16.1	24.53	7.4	24.71	24.95	8.7	6,796	0.13%
2023/01/31	0	0.00	4	23.96	23.95	-4	6,600	-0.06%
2023/01/30	0	0.00	5	23.85	23.70	-5	6,563	-0.08%
2023/01/17	2	23.78	0	0.00	23.65	2	6,542	0.03%
2023/01/16	6	23.82	0	0.00	23.60	6	6,438	0.09%
2023/01/13	0	0.00	1	23.50	23.80	-1	6,418	-0.02%
2023/01/12	1	24.05	0	0.00	23.50	1	6,403	0.02%
2023/01/11	0	0.00	4	23.95	23.95	-4	6,362	-0.06%
2023/01/10	3	23.50	0.1	23.50	23.45	3	6,266	0.05%
2023/01/09	1	23.55	5	23.55	23.45	-4	6,274	-0.06%
2023/01/06	3	23.85	2	23.95	23.65	1	6,259	0.02%
2023/01/05	16	24.30	15	24.27	23.85	1	6,195	0.02%
2023/01/04	7	23.59	12	23.43	23.45	-5	5,933	-0.08%
2023/01/03	5	23.10	2	23.00	22.85	3	5,890	0.05%
2022/12/30	1	23.40	16	23.58	23.35	-15	5,865	-0.26%
2022/12/29	8	23.87	25	23.78	23.60	-17	5,821	-0.29%
2022/12/28	13	24.11	20.1	24.01	23.85	-7.1	5,774	-0.12%
2022/12/27	32	24.06	21	23.82	24.10	11	5,580	0.20%
2022/12/26	12	23.38	0	0.00	23.30	12	5,412	0.22%
2022/12/23	0	0.00	3	23.25	23.30	-3	5,395	-0.06%
2022/12/22	0	0.00	2	22.93	22.90	-2	5,390	-0.04%
2022/12/21	0	0.00	3.7	22.74	22.75	-3.7	5,389	-0.07%
2022/12/19	3	23.40	0	0.00	23.15	3	5,344	0.06%
2022/12/16	16	23.20	31	23.16	23.15	-15	5,275	-0.28%
2022/12/15	4	23.75	13	23.75	23.70	-9	5,206	-0.17%
2022/12/14	0	0.00	14	23.41	23.25	-14	5,043	-0.28%
2022/12/13	24	23.08	1	23.05	22.75	23	4,876	0.47%
2022/12/12	4	23.03	3	22.80	22.60	1	4,806	0.02%
2022/12/09	8.1	24.11	24	24.25	23.60	-15.9	4,684	-0.34%
2022/12/08	52.1	23.70	26	24.04	23.80	26.1	4,381	0.60%
2022/12/07	7	22.86	7	22.79	22.75	0	3,758	0.00%
2022/12/06	12	22.16	5	23.39	23.75	7	3,216	0.22%
2022/12/01	25	21.32	0	0.00	21.30	25	2,897	0.86%
2022/11/30	4	21.13	1	21.20	21.20	3	2,904	0.10%
2022/11/11	0	0.00	1	21.10	21.05	-1	2,896	-0.03%
2022/11/10	2	21.20	0	0.00	21.05	2	2,848	0.07%
2022/11/09	0.1	21.55	0	0.00	21.55	0.1	2,836	0.00%
2022/11/07	0	0.00	3	22.02	21.80	-3	2,837	-0.11%
2022/11/04	0	0.00	2	21.75	21.75	-2	2,814	-0.07%
2022/11/03	5	22.04	9	22.18	21.90	-4	2,758	-0.15%
2022/11/02	4	21.35	4	21.48	21.35	0	2,563	0.00%
2022/11/01	8	21.61	2.2	21.57	21.55	5.9	2,485	0.24%
2022/10/31	2	20.40	6	20.24	20.80	-4	2,162	-0.18%
2022/10/28	5	19.32	3	19.65	18.95	2	2,145	0.09%
2022/10/27	3.2	19.35	3.7	19.50	19.65	-0.5	2,117	-0.02%
2022/10/26	0	0.00	1	19.05	19.25	-1	2,220	-0.05%
2022/10/24	1	19.30	0	0.00	19.05	1	2,840	0.04%
2022/10/21	0.2	18.65	0	0.00	18.60	0.2	2,840	0.01%
2022/10/20	0	0.00	1	19.15	19.05	-1	2,845	-0.04%
2022/10/19	1	20.25	0	0.00	19.95	1	2,822	0.04%
2022/10/18	0	0.00	0.9	20.00	20.05	-0.9	2,842	-0.03%
2022/10/17	1	18.80	1	18.75	19.30	0	2,901	0.00%
2022/10/12	0	0.00	0.1	20.10	20.15	-0.1	2,904	0.00%
2022/10/07	1	20.60	0	0.00	20.55	1	2,934	0.03%
2022/10/05	0	0.00	1	20.25	20.40	-1	2,993	-0.03%
2022/10/04	1	20.50	1	20.40	20.45	0	3,039	0.00%
2022/10/03	1	20.00	0	0.00	20.15	1	3,075	0.03%
2022/09/28	1	19.35	1	19.90	19.00	0	3,039	0.00%
2022/09/27	2	19.88	2	19.88	20.35	0	3,014	0.00%
2022/09/26	0	0.00	1	20.10	19.80	-1	3,022	-0.03%
2022/09/23	0	0.00	9	21.27	20.75	-9	3,007	-0.30%
2022/09/22	0	0.00	12	20.96	21.15	-12	3,043	-0.39%
2022/09/21	2	21.90	0	0.00	21.40	2	3,095	0.06%
2022/09/19	7	21.55	0	0.00	21.40	7	3,148	0.22%
2022/09/13	1	23.04	0	0.00	22.80	1	3,194	0.03%
2022/09/06	2	22.58	0	0.00	22.20	2	3,302	0.06%
2022/09/05	0	0.00	1	22.95	22.90	-1	3,282	-0.03%
2022/09/02	0.1	23.50	0	0.00	23.45	0.1	3,299	0.00%
2022/08/30	1	24.05	3	24.15	24.05	-2	3,312	-0.06%
2022/08/26	1	25.15	0	0.00	25.05	1	3,302	0.03%
2022/08/25	0	0.00	0.3	25.05	25.00	-0.3	3,307	-0.01%
2022/08/24	1	25.12	0	0.00	25.00	1	3,323	0.03%
2022/08/23	12.1	25.80	0	0.00	25.80	12.1	3,304	0.37%
2022/08/03	2	24.30	0	0.00	24.10	2	3,404	0.06%
2022/08/02	5	25.26	11	24.90	24.75	-6	3,406	-0.18%
2022/08/01	5	26.42	5	26.14	26.00	0	3,443	0.00%
2022/07/29	0	0.00	0	26.63	26.40	0	3,457	0.00%
2022/07/28	3	26.57	1	26.30	26.30	2	3,454	0.06%
2022/07/27	1	26.30	0	0.00	26.80	1	3,449	0.03%
2022/07/26	20	26.98	0	0.00	26.60	20	3,437	0.58%
2022/07/25	1	27.00	1	26.55	26.55	0	3,401	0.00%
2022/07/22	1	27.30	4	27.53	27.30	-3	3,404	-0.09%
2022/07/21	7	27.16	46	27.50	27.65	-39	3,396	-1.15%
2022/07/20	33	25.90	1	25.85	25.90	32	3,027	1.06%
2022/07/15	1	23.20	0	0.00	22.90	1	3,815	0.03%
2022/07/13	5	22.55	3	23.05	23.00	2	3,881	0.05%
2022/07/12	0	0.00	1	21.85	21.35	-1	3,865	-0.03%
2022/07/11	1	22.55	1	22.55	22.70	0	3,890	0.00%
2022/07/08	1	22.50	2	22.43	22.40	-1	3,907	-0.03%
2022/07/06	23	21.77	2	21.95	21.65	21	3,974	0.53%
2022/07/05	0	0.00	1	21.80	22.00	-1	3,983	-0.02%
2022/07/04	0	0.00	1	21.05	21.15	-1	3,968	-0.03%
2022/06/30	0	0.00	4.8	21.85	21.75	-4.8	3,988	-0.12%
2022/06/27	0	0.00	1	24.05	24.10	-1	4,018	-0.02%
2022/06/21	1	24.20	1	23.95	24.30	0	4,275	0.00%
2022/06/20	1	24.00	0	0.00	22.85	1	4,255	0.02%
2022/06/17	1	25.10	0	0.00	24.60	1	4,223	0.02%
2022/06/15	0	0.00	1	26.50	26.50	-1	4,243	-0.02%
2022/06/14	1	26.55	2	26.50	26.55	-1	4,292	-0.02%
2022/06/13	0	27.50	0	0.00	27.10	0	4,317	0.00%
2022/06/10	0	0.00	5	27.75	28.00	-5	4,380	-0.11%
2022/06/08	0	0.00	2	28.10	27.95	-2	4,403	-0.05%
2022/06/07	4	27.63	3	27.53	27.80	1	4,452	0.02%
2022/06/06	4	27.40	1	27.25	27.15	3	4,502	0.07%
2022/06/01	1	27.30	1	27.15	27.20	0	4,728	0.00%
2022/05/31	1	26.85	0	0.00	27.00	1	4,768	0.02%
2022/05/30	0	0.00	5	26.63	26.80	-5	4,798	-0.10%
2022/05/23	0	0.00	2	26.03	26.05	-2	5,151	-0.04%
2022/05/19	1	25.15	0	0.00	25.50	1	5,302	0.02%
2022/05/18	0	0.00	1	26.20	26.20	-1	5,378	-0.02%
2022/05/17	0	0.00	9	25.59	25.50	-9	5,486	-0.16%
2022/05/16	5	25.44	5	25.30	25.50	0	5,632	0.00%
2022/05/13	2	25.03	5	25.15	25.10	-3	5,728	-0.05%
2022/05/12	4.1	24.78	7	24.68	24.40	-2.9	5,831	-0.05%
2022/05/11	0	0.00	1	25.50	25.40	-1	5,841	-0.02%
2022/05/10	2	25.70	6	25.93	26.20	-4	5,910	-0.07%
2022/05/09	2	26.30	2	26.70	26.00	0	6,015	0.00%
2022/05/06	2	27.93	2	27.98	27.95	0	6,064	0.00%
2022/05/05	0	0.00	1	29.15	28.60	-1	6,207	-0.02%
2022/05/04	0.1	28.80	0	0.00	28.60	0.1	6,439	0.00%
2022/04/29	0	0.00	1	29.55	29.05	-1	7,028	-0.01%
2022/04/28	2	29.30	24	28.93	29.20	-22	7,420	-0.30%
2022/04/27	15	28.92	5	28.85	29.05	10	7,741	0.13%
2022/04/26	5	30.38	2	31.30	30.05	3	7,970	0.04%
2022/04/25	11	31.60	4	32.73	30.45	7	8,332	0.08%
2022/04/22	16	31.69	26.8	32.09	33.25	-10.8	8,551	-0.13%
2022/04/21	2	30.25	5	29.75	30.30	-3	9,070	-0.03%
2022/04/19	3	28.60	0	0.00	28.50	3	12,065	0.02%
2022/04/18	1	28.80	0	0.00	28.60	1	14,962	0.01%
2022/04/15	3	29.45	3	29.40	29.40	0	16,891	0.00%
2022/04/13	1	29.85	2	30.35	30.50	-1	18,366	-0.01%
2022/04/12	0	30.30	4	30.30	30.30	-4	18,807	-0.02%
2022/04/11	2	30.90	1	30.70	30.70	1	20,999	0.00%
2022/04/08	0	30.90	0	0.00	31.00	0	21,211	0.00%
2022/04/06	5	31.51	2	31.09	31.05	3	21,496	0.01%
2022/03/31	5	31.32	7	31.35	31.20	-2	21,535	-0.01%
2022/03/30	2.1	31.35	5	31.41	31.45	-3	21,657	-0.01%
2022/03/29	7	31.40	7	31.51	31.35	0	21,671	0.00%
2022/03/28	5	32.01	5	32.42	31.75	0	21,662	0.00%
2022/03/25	2	31.40	0	0.00	31.25	2	21,540	0.01%
2022/03/24	4	31.40	4	31.85	31.90	0	21,582	0.00%
2022/03/23	1	32.20	2	32.10	32.10	-1	21,595	0.00%
2022/03/22	6	31.88	3	31.75	32.10	3	21,602	0.01%
2022/03/21	1	31.70	1	31.85	31.80	0	21,608	0.00%
2022/03/18	0	0.00	10	31.08	31.70	-10	21,657	-0.05%
2022/03/17	1	31.00	1	31.20	31.10	0	21,664	0.00%
2022/03/16	0	0.00	1	30.30	30.45	-1	21,681	0.00%
2022/03/14	3	31.67	4	31.71	31.75	-1	21,882	0.00%
2022/03/10	5	31.88	2	32.28	32.10	3	21,950	0.01%
2022/03/08	23	30.51	1	31.25	30.20	22	21,902	0.10%
2022/03/07	0	0.00	1	32.00	31.45	-1	21,816	0.00%
2022/03/04	2	32.85	0	0.00	32.80	2	21,838	0.01%
2022/03/03	0	33.25	0	0.00	33.30	0	22,078	0.00%
2022/03/02	2	33.05	4	33.25	33.30	-2	22,143	-0.01%
2022/03/01	0	0.00	1	33.40	33.50	-1	22,186	0.00%
2022/02/25	1	32.95	4.1	32.57	32.60	-3.1	22,180	-0.01%
2022/02/24	4	32.99	3	32.47	32.40	1	22,154	0.00%
2022/02/23	2	33.55	1	33.80	33.95	1	22,106	0.00%
2022/02/22	9	33.57	2	33.45	33.35	7	22,202	0.03%
2022/02/21	8	34.57	1	34.90	34.45	7	22,198	0.03%
2022/02/18	2	34.03	5	34.82	34.90	-3	22,257	-0.01%
2022/02/17	0	0.00	2	34.55	34.30	-2	22,317	-0.01%
2022/02/16	1	34.80	13	34.85	34.65	-12	22,315	-0.05%
2022/02/15	2	34.05	3	34.05	33.90	-1	22,348	0.00%
2022/02/14	1	33.40	20	33.65	33.30	-19	22,570	-0.08%
2022/02/11	3	34.77	4	34.88	34.60	-1	22,831	0.00%
2022/02/10	1	35.00	1	35.75	34.95	0	23,054	0.00%
2022/02/09	1	35.45	5.5	35.42	35.60	-4.5	23,327	-0.02%
2022/02/08	1	34.20	3	34.27	34.85	-2	24,113	-0.01%
2022/02/07	0	0.00	3	34.03	34.05	-3	25,027	-0.01%
2022/01/26	2	33.45	4	33.78	33.45	-2	26,409	-0.01%
2022/01/25	12	35.43	4	35.15	34.00	8	26,933	0.03%
2022/01/24	11	36.40	8	36.20	36.20	3	26,939	0.01%
2022/01/21	9	36.74	11	37.12	36.15	-2	26,917	-0.01%
2022/01/20	12	36.31	7	36.21	36.10	5	26,579	0.02%
2022/01/19	12.1	37.13	9	37.32	36.85	3.1	26,321	0.01%
2022/01/18	27	38.36	21	38.16	37.75	6	26,220	0.02%
2022/01/17	53	39.14	48.3	39.24	38.05	4.7	26,227	0.02%
2022/01/14	57	40.16	41	39.89	39.00	16	25,736	0.06%
2022/01/13	101.2	41.40	123	41.46	41.70	-21.8	24,921	-0.09%	大買/大賣/
2022/01/12	178.2	41.33	179	41.31	41.75	-0.8	23,659	0.00%	大買/大賣/
2022/01/11	279.3	41.08	315	40.96	39.50	-35.7	21,933	-0.16%	大買/大賣/
2022/01/10	99.1	40.18	83	40.39	41.35	16.1	19,103	0.08%
2022/01/07	34	37.65	36	37.79	37.60	-2	17,227	-0.01%
2022/01/06	35	37.53	34	37.70	36.40	1	16,428	0.01%
2022/01/05	42	37.31	8	37.10	36.80	34	15,923	0.21%
2022/01/04	207.1	37.73	169	38.11	38.10	38.1	15,523	0.25%	大買/大賣/
2022/01/03	0	0.00	6	36.32	36.35	-6	13,411	-0.04%
2021/12/30	1	33.15	0	0.00	33.05	1	13,340	0.01%
2021/12/29	2	34.20	5	33.58	33.90	-3	13,430	-0.02%
2021/12/28	1	32.70	0	0.00	32.75	1	13,471	0.01%
2021/12/27	0	0.00	2	32.65	32.50	-2	13,611	-0.01%
2021/12/24	14	33.25	3.2	32.88	32.85	10.8	13,761	0.08%
2021/12/21	3	32.40	0	0.00	32.55	3	14,016	0.02%
2021/12/20	2.2	32.58	2	32.60	32.95	0.2	14,101	0.00%
2021/12/17	0	0.00	1	32.25	31.95	-1	14,123	-0.01%
2021/12/16	1	31.70	6	31.85	31.80	-5	14,227	-0.04%
2021/12/14	5	31.95	5	31.80	31.60	0	14,834	0.00%
2021/12/13	0	0.00	1	32.85	32.65	-1	14,934	-0.01%
2021/12/10	7	33.24	4	33.16	33.00	3	15,260	0.02%
2021/12/09	2	33.50	9	33.47	33.10	-7	16,279	-0.04%
2021/12/08	4	32.86	0.9	33.00	32.65	3.2	16,201	0.02%
2021/12/07	3	32.82	4	32.78	32.95	-1	16,271	-0.01%
2021/12/06	2	32.55	12	32.39	32.30	-10	16,354	-0.06%
2021/12/02	1	32.50	3	32.50	32.40	-2	16,776	-0.01%
2021/12/01	2	33.38	7	33.14	33.05	-5	17,888	-0.03%
2021/11/30	2	33.10	1	33.25	33.15	1	18,320	0.01%
2021/11/29	5	33.40	7	33.87	33.45	-2	18,520	-0.01%
2021/11/26	3	32.67	2.2	32.10	32.10	0.8	18,889	0.00%
2021/11/25	4	33.58	4	33.71	33.25	0	19,243	0.00%
2021/11/24	1.1	33.10	1	33.35	33.45	0.1	19,749	0.00%
2021/11/23	1	33.15	0	0.00	32.70	1	20,818	0.00%
2021/11/22	3	33.05	3	33.23	33.45	0	21,578	0.00%
2021/11/19	2	33.70	1	33.75	32.90	1	22,224	0.00%
2021/11/18	3	33.88	1	33.65	33.70	2	22,495	0.01%
2021/11/17	1.1	34.04	0	0.00	33.75	1.1	22,671	0.00%
2021/11/16	2.1	35.06	12	34.43	34.20	-9.9	23,522	-0.04%
2021/11/15	2	34.30	1	34.15	34.00	1	23,746	0.00%
2021/11/12	0.2	35.00	1.8	34.66	34.20	-1.6	24,047	-0.01%
2021/11/11	4	35.70	4	35.78	34.85	0	25,717	0.00%
2021/11/10	0.1	35.58	22.1	35.45	35.65	-21.9	26,369	-0.08%
2021/11/09	27	35.36	14	34.79	35.05	13	26,734	0.05%
2021/11/08	10	34.71	37.2	34.84	34.40	-27.2	27,686	-0.10%
2021/11/05	28	36.62	26.2	36.49	35.65	1.8	28,732	0.01%
2021/11/04	25.1	37.78	19	37.71	37.20	6.1	28,543	0.02%
2021/11/03	32.3	38.29	34	38.48	38.95	-1.7	28,244	-0.01%
2021/11/02	11	34.17	24.9	34.25	35.45	-13.9	27,566	-0.05%
2021/11/01	20	31.84	8.1	31.66	32.25	11.9	27,002	0.04%
2021/10/29	11	31.55	14	31.33	31.75	-3	26,857	-0.01%
2021/10/28	4	30.33	0	0.00	30.05	4	26,646	0.02%
2021/10/27	2	29.85	1	30.10	30.10	1	26,712	0.00%
2021/10/26	8.2	30.65	0	0.00	30.35	8.2	26,767	0.03%
2021/10/25	9	31.94	9.2	32.65	31.60	-0.2	26,884	0.00%
2021/10/22	6	30.77	4	31.21	30.30	2	27,150	0.01%
2021/10/20	1.1	31.15	0	0.00	31.25	1.1	26,986	0.00%
2021/10/19	0	0.00	7	31.26	31.30	-7	27,047	-0.03%
2021/10/18	5	30.53	1	30.75	30.55	4	30,211	0.01%
2021/10/15	3	30.60	2.1	31.46	30.45	0.9	31,144	0.00%
2021/10/14	10	30.65	13	30.93	30.90	-3	32,896	-0.01%
2021/10/13	6	30.03	4	29.98	30.10	2	34,822	0.01%
2021/10/12	4	29.93	4	30.08	29.95	0	36,209	0.00%
2021/10/08	13	31.78	11	31.91	31.20	2	37,209	0.01%
2021/10/07	23.1	32.47	8.1	31.96	32.25	15.1	37,286	0.04%
2021/10/06	2	31.80	10	31.05	30.85	-8	37,253	-0.02%
2021/10/05	10.1	31.66	9	32.19	32.20	1.1	37,234	0.00%
2021/10/04	2	31.58	5.3	31.02	30.50	-3.3	37,099	-0.01%
2021/10/01	13.1	32.45	27	31.58	31.55	-13.9	37,100	-0.04%
2021/09/30	2	32.23	13	33.05	33.00	-11	37,121	-0.03%
2021/09/29	23	32.73	13	32.97	32.00	10	37,187	0.03%
2021/09/28	25	33.64	20.9	33.15	33.20	4.1	37,300	0.01%
2021/09/27	14.1	34.89	20	34.38	34.25	-6	37,331	-0.02%
2021/09/24	12.1	35.55	12.1	35.33	35.30	0.1	37,594	0.00%
2021/09/23	11.1	35.74	12	35.14	35.05	-1	37,928	0.00%
2021/09/22	5.2	36.17	18	36.58	35.00	-12.8	38,245	-0.03%
2021/09/17	41.1	38.84	29	38.49	37.90	12.1	38,853	0.03%
2021/09/16	16.4	38.49	17	37.99	37.75	-0.6	40,224	0.00%
2021/09/15	35.9	37.96	42	37.73	39.10	-6.1	41,259	-0.01%
2021/09/14	93	39.47	52	39.18	39.00	41	42,989	0.10%
2021/09/13	1.1	38.01	2.1	38.25	38.25	-1	45,841	0.00%
2021/09/01	1	33.60	2	34.18	33.55	-1	46,673	0.00%
2021/08/31	5	34.10	6	33.93	34.00	-1	48,248	0.00%
2021/08/30	14	35.68	11.1	35.38	34.60	2.9	48,920	0.01%
2021/08/27	18	35.85	19	35.74	35.35	-1	48,839	0.00%
2021/08/26	28	37.24	35	38.77	35.70	-7	48,728	-0.01%
2021/08/25	33	35.69	68.1	35.19	36.75	-35.1	48,063	-0.07%
2021/08/24	26.1	33.63	12	33.95	33.45	14.1	47,627	0.03%
2021/08/23	24	35.35	8.1	35.56	34.70	16	47,357	0.03%
2021/08/20	0.1	34.10	14	33.47	33.30	-14	46,789	-0.03%
2021/08/19	44.3	35.10	49	34.63	33.80	-4.7	46,582	-0.01%
2021/08/18	30.4	35.81	26	35.59	35.50	4.4	46,071	0.01%
2021/08/17	36.1	36.07	69.1	35.67	36.35	-33	45,109	-0.07%
2021/08/16	54.4	37.39	39	36.70	36.35	15.4	44,681	0.03%
2021/08/13	48	40.71	18	40.53	40.35	30	44,324	0.07%
2021/08/12	5	39.96	10	40.05	39.85	-5	44,104	-0.01%
2021/08/11	49	40.41	56.1	40.17	39.55	-7.1	44,273	-0.02%
2021/08/10	54.1	39.55	36	39.93	39.20	18.1	43,892	0.04%
2021/08/09	77	39.37	13	39.67	40.00	64	44,640	0.14%
2021/08/06	74	40.91	53.1	41.21	39.60	20.9	44,665	0.05%
2021/08/05	18	39.14	40	39.26	38.85	-22	43,001	-0.05%
2021/08/04	42	41.52	29	41.13	40.80	13	42,131	0.03%
2021/08/03	23	41.89	35.3	42.51	41.45	-12.3	41,446	-0.03%
2021/08/02	52.1	43.13	31	43.73	41.70	21.1	40,208	0.05%
2021/07/30	2	45.50	15.1	43.81	46.30	-13.1	38,809	-0.03%
2021/07/29	27.3	42.85	12.6	42.62	42.10	14.7	38,098	0.04%
2021/07/28	31.2	47.41	5	49.24	46.75	26.1	37,348	0.07%
2021/07/27	8	53.11	2.1	54.21	51.90	5.9	36,581	0.02%
2021/07/26	3	55.85	31	56.74	55.60	-28	36,423	-0.08%
2021/07/23	12	55.47	9.5	55.21	55.40	2.5	36,330	0.01%
2021/07/22	2	52.65	18.5	54.09	54.60	-16.5	36,343	-0.05%
2021/07/21	3	50.30	9.5	51.45	52.10	-6.5	36,204	-0.02%
2021/07/20	6	51.17	11	52.47	52.50	-5	36,069	-0.01%
2021/07/19	30	53.24	14	49.36	55.60	16	35,776	0.04%
2021/07/16	1	50.60	1	50.60	50.60	0	35,168	0.00%
2021/07/15	1	56.20	2	56.20	56.20	-1	35,181	0.00%
2021/07/14	2.5	63.23	0	0.00	62.40	2.5	35,459	0.01%
2021/07/13	181.5	69.02	138.4	68.72	69.30	43	35,420	0.12%	大買/大賣/
2021/07/12	44.1	63.16	37.1	63.89	64.90	7	32,331	0.02%
2021/07/09	95.3	57.64	137.1	57.16	59.00	-41.8	31,420	-0.13%	大賣/
2021/07/08	98.2	55.60	54.2	55.45	54.60	44	29,681	0.15%
2021/07/07	81	53.04	52.3	53.25	53.70	28.7	27,785	0.10%
2021/07/06	23	48.35	30.1	48.40	48.90	-7.1	26,503	-0.03%
2021/07/05	8.4	43.09	6.4	45.18	45.00	2	25,605	0.01%
2021/07/02	4	45.80	15	46.15	46.75	-11	25,442	-0.04%
2021/07/01	5	44.87	3.5	46.67	45.70	1.5	25,329	0.01%
2021/06/30	1	40.60	0.5	41.40	43.00	0.5	25,167	0.00%
2021/06/29	2	40.55	0.1	42.50	40.00	1.9	25,042	0.01%
2021/06/28	2	42.00	4	40.89	41.95	-2	24,837	-0.01%
2021/06/25	2.1	37.27	8	38.19	38.25	-5.9	24,650	-0.02%
2021/06/24	0	0.00	1.2	35.66	35.85	-1.2	24,456	0.00%
2021/06/23	3	35.83	10	35.93	34.00	-7	24,267	-0.03%
2021/06/22	22.4	36.69	31	37.15	37.75	-8.6	24,098	-0.04%
2021/06/21	33	34.32	17	34.23	34.55	16	23,693	0.07%
2021/06/18	13.2	30.99	40.9	30.93	31.45	-27.7	23,252	-0.12%
2021/06/17	32	28.82	38	28.60	28.60	-6	22,777	-0.03%
2021/06/16	61.1	28.06	92	28.05	28.50	-30.9	21,933	-0.14%
2021/06/15	63	25.24	56	25.25	25.95	7	20,148	0.03%
2021/06/11	112	23.87	97	23.93	23.60	15	19,019	0.08%	大買/
2021/06/10	218	23.34	201.1	23.61	23.35	16.9	16,917	0.10%	大買/大賣/
2021/06/09	12	20.26	10.7	21.75	22.15	1.3	12,985	0.01%
2021/06/08	47.1	19.52	52.8	20.06	20.15	-5.7	11,996	-0.05%
2021/06/07	8	18.09	11.2	18.54	19.15	-3.2	10,330	-0.03%
2021/06/04	1	17.65	1	17.75	17.45	0	9,515	0.00%
2021/06/03	13	18.11	13	17.97	17.85	0	9,430	0.00%
2021/06/02	3	18.15	5	17.84	18.05	-2	9,178	-0.02%
2021/06/01	3	17.15	0	0.00	17.20	3	8,649	0.03%
2021/05/28	5.2	17.55	9	17.40	17.40	-3.8	8,528	-0.04%
2021/05/27	7	17.54	16	18.03	17.60	-9	8,428	-0.11%
2021/05/26	0	0.00	2	17.20	17.15	-2	8,196	-0.02%
2021/05/25	1	17.45	25	17.25	17.40	-24	8,126	-0.30%
2021/05/24	4	18.04	27	17.82	17.55	-23	7,969	-0.29%
2021/05/21	31	17.60	31	17.57	17.40	0	7,593	0.00%
2021/05/20	7	17.59	6	17.08	17.10	1	7,224	0.01%
2021/05/19	22	17.29	5	17.30	17.20	17	7,018	0.24%
2021/05/18	23	17.87	7	17.90	17.60	16	6,581	0.24%
2021/05/17	57	18.14	16	17.82	18.40	41	5,996	0.68%
2021/05/14	44	16.65	43	16.82	16.75	1	4,869	0.02%
2021/05/12	1	14.65	0	0.00	14.65	1	4,206	0.02%
2021/05/10	0	0.00	2	16.50	16.50	-2	4,015	-0.05%
2021/05/07	1	16.45	1.1	16.40	16.40	-0.1	3,999	0.00%
2021/05/06	3	16.30	1	16.30	16.35	2	3,980	0.05%
2021/05/05	2	16.60	0	0.00	16.45	2	3,947	0.05%
2021/05/04	1	16.45	0	0.00	16.45	1	3,955	0.03%
2021/04/28	0	0.00	6	17.69	17.65	-6	3,837	-0.16%
2021/04/22	3	17.85	14	17.98	17.45	-11	3,717	-0.30%
2021/04/21	1	17.70	0	0.00	17.90	1	3,632	0.03%
2021/04/20	4	18.08	5	18.12	18.00	-1	3,559	-0.03%
2021/04/19	5	17.20	2	17.25	17.40	3	3,244	0.09%
2021/04/16	3	17.25	1	17.30	17.30	2	3,185	0.06%
2021/04/15	2	17.70	4	17.73	17.90	-2	3,041	-0.07%
2021/04/14	1	17.40	3	17.60	17.55	-2	2,922	-0.07%
2021/04/13	3	17.82	1	17.85	17.80	2	2,864	0.07%
2021/04/12	5	17.82	5	17.92	18.20	0	2,702	0.00%
2021/04/09	5	17.47	5.4	17.41	17.35	-0.4	2,500	-0.02%
2021/04/08	0	16.95	10	17.05	17.05	-10	2,299	-0.43%
2021/04/07	0	0.00	1	16.85	16.90	-1	2,331	-0.04%
2021/04/06	3	16.95	0	0.00	16.95	3	2,322	0.13%
2021/04/01	0	0.00	3	17.05	17.00	-3	2,336	-0.13%
2021/03/31	1	17.05	0	0.00	17.05	1	2,368	0.04%
2021/03/30	0	17.15	2	17.20	17.10	-2	2,405	-0.08%
2021/03/29	4	17.28	0	0.00	17.20	4	2,390	0.17%
2021/03/26	2	17.30	2	17.35	17.25	0	2,409	0.00%
2021/03/25	1	17.10	0	0.00	17.15	1	2,417	0.04%
2021/03/23	10	17.05	1	17.15	17.05	9	2,468	0.36%
2021/03/22	1	17.05	0	0.00	17.15	1	2,465	0.04%
2021/03/19	1	17.05	0	0.00	17.10	1	2,487	0.04%
2021/03/17	0	0.00	3	17.35	17.20	-3	2,571	-0.12%
2021/03/16	5	17.15	0	0.00	17.15	5	2,497	0.20%
2021/03/15	1	17.15	0	0.00	17.10	1	2,509	0.04%
2021/03/12	3	17.05	0	0.00	17.05	3	2,535	0.12%
2021/03/11	0	0.00	2	17.10	17.15	-2	2,550	-0.08%
2021/03/10	10	16.90	0	16.90	16.95	10	2,519	0.40%
2021/03/03	0	16.77	0	0.00	16.85	0	2,615	0.00%
2021/02/17	1	16.50	0	0.00	16.50	1	2,803	0.04%
2021/01/26	3	16.80	0	0.00	16.30	3	3,865	0.08%
2021/01/13	0	0.00	1	16.55	16.65	-1	4,225	-0.02%
2021/01/08	0	0.00	5	17.00	17.00	-5	4,411	-0.11%
2021/01/07	1	17.05	0	0.00	17.10	1	4,774	0.02%
2021/01/06	0	0.00	3	17.25	17.05	-3	4,808	-0.06%
2021/01/04	0	0.00	1	17.40	17.30	-1	4,774	-0.02%
2020/12/31	0	0.00	1	17.45	17.45	-1	4,758	-0.02%
2020/12/30	0	0.00	5	17.50	17.35	-5	4,737	-0.11%
2020/12/29	0	0.00	1	17.25	17.20	-1	4,682	-0.02%
2020/12/25	1	17.60	1	17.45	17.50	0	4,625	0.00%
2020/12/24	0	0.00	4	17.30	17.45	-4	4,591	-0.09%
2020/12/23	0	0.00	1.3	17.18	17.20	-1.3	4,550	-0.03%
2020/12/22	2	17.18	2	17.25	16.85	0	4,588	0.00%
2020/12/21	1	17.40	3	17.23	17.40	-2	4,620	-0.04%
2020/12/18	0	0.00	5	17.13	17.05	-5	4,562	-0.11%
2020/12/16	2	16.95	0	0.00	16.95	2	4,564	0.04%
2020/12/15	6	17.13	0	0.00	16.85	6	4,741	0.13%
2020/12/14	1	17.20	7	17.16	17.20	-6	4,772	-0.13%
2020/12/11	1	16.90	0	0.00	16.65	1	4,720	0.02%
2020/12/08	12	17.06	0	0.00	17.15	12	4,740	0.25%
2020/12/04	3	16.80	0	0.00	16.75	3	4,793	0.06%
2020/12/03	1	16.85	5	16.90	16.90	-4	4,781	-0.08%
2020/12/02	1	16.90	1	16.95	16.90	0	4,791	0.00%
2020/11/30	6	17.15	0	0.00	17.15	6	4,856	0.12%
2020/11/27	1	17.00	0	0.00	17.00	1	4,915	0.02%
2020/11/26	0	0.00	7	16.83	16.90	-7	4,962	-0.14%
2020/11/25	6	16.87	16	16.93	16.80	-10	4,990	-0.20%
2020/11/24	8	17.06	0	0.00	17.00	8	4,971	0.16%
2020/11/23	2	17.35	6	17.52	17.35	-4	4,924	-0.08%
2020/11/20	5	17.35	3	17.45	17.45	2	5,025	0.04%
2020/11/19	11	17.35	0	0.00	17.35	11	5,294	0.21%
2020/11/17	2	17.15	0	0.00	17.25	2	5,357	0.04%
2020/11/13	1	17.45	0	0.00	17.45	1	5,442	0.02%
2020/11/11	9	17.41	0	0.00	17.35	9	5,426	0.17%
2020/11/10	7	17.71	0	0.00	17.70	7	5,350	0.13%
2020/11/09	3	17.58	13	17.92	18.20	-10	5,196	-0.19%
2020/11/06	7	17.82	5	17.67	17.45	2	4,885	0.04%
2020/11/05	2	17.58	13	17.64	17.85	-11	4,739	-0.23%
2020/11/04	1	17.15	0	0.00	17.10	1	4,665	0.02%
2020/11/02	9	17.31	3	17.55	17.20	6	4,600	0.13%
2020/10/29	0	0.00	1.1	16.45	16.80	-1.1	4,256	-0.02%
2020/10/28	1	16.90	0	0.00	16.70	1	4,233	0.02%
2020/10/26	10	16.70	0	0.00	16.70	10	4,219	0.24%
2020/10/23	0	0.00	2	17.00	16.75	-2	4,249	-0.05%
2020/10/21	0	0.00	2	16.55	16.55	-2	4,196	-0.05%
2020/10/20	1	16.35	3	16.52	16.55	-2	4,247	-0.05%
2020/10/19	4	16.40	2	16.55	16.35	2	4,253	0.05%
2020/10/16	30	17.07	31	16.47	16.45	-1	4,255	-0.02%
2020/10/15	4	16.49	22	16.67	17.10	-18	4,084	-0.44%
2020/10/14	0	0.00	1	16.10	16.05	-1	3,773	-0.03%
2020/10/13	5	15.85	0	0.00	15.85	5	3,839	0.13%
2020/10/08	1	15.70	0	0.00	15.75	1	4,013	0.02%
2020/10/06	1	15.80	2	15.80	15.80	-1	4,262	-0.02%
2020/10/05	1	15.60	2	15.60	15.70	-1	4,364	-0.02%
2020/09/30	0.5	15.55	0	0.00	15.55	0.5	4,456	0.01%
2020/09/29	2	15.45	0	0.00	15.50	2	4,538	0.04%
2020/09/25	5	15.40	0	0.00	15.35	5	4,846	0.10%
2020/09/24	9	15.56	0	0.00	15.45	9	5,227	0.17%
2020/09/23	5	15.94	0	0.00	15.95	5	5,783	0.09%
2020/09/22	1	16.25	0	0.00	16.25	1	5,784	0.02%
2020/09/21	2	16.65	0	0.00	16.40	2	5,820	0.03%
2020/09/18	2	16.85	0	0.00	16.65	2	5,810	0.03%
2020/09/17	11	16.30	13	16.37	16.50	-2	5,717	-0.03%
2020/09/16	0	0.00	11	16.21	16.20	-11	5,684	-0.19%
2020/09/15	6	16.20	1	16.20	16.15	5	5,690	0.09%
2020/09/11	0	0.00	1	16.15	16.15	-1	5,808	-0.02%
2020/09/10	4	16.15	7	16.32	16.00	-3	5,804	-0.05%
2020/09/09	6	15.80	0	0.00	15.80	6	5,840	0.10%
2020/09/08	1	16.00	1	16.00	16.00	0	5,855	0.00%
2020/09/07	5	16.10	0	0.00	15.95	5	5,909	0.08%
2020/09/04	25	16.09	0	0.00	16.10	25	6,053	0.41%
2020/09/01	1	16.55	2	16.33	16.35	-1	6,109	-0.02%
2020/08/31	1	16.35	3	16.35	16.25	-2	6,138	-0.03%
2020/08/28	1	16.20	0	0.00	16.20	1	6,156	0.02%
2020/08/27	0	0.00	5	16.10	16.00	-5	6,286	-0.08%
2020/08/25	1.5	16.33	3	16.40	16.65	-1.5	6,454	-0.02%
2020/08/20	7	15.51	0	0.00	15.40	7	6,313	0.11%
2020/08/19	0	0.00	6	16.23	16.00	-6	6,380	-0.09%
2020/08/17	5	16.00	0	0.00	16.00	5	6,525	0.08%
2020/08/12	0	0.00	5	15.75	15.85	-5	6,946	-0.07%
2020/08/11	0	0.00	2	16.15	15.85	-2	7,281	-0.03%
2020/08/10	1	16.05	0	0.00	15.95	1	8,061	0.01%
2020/08/06	1	15.60	0	0.00	15.65	1	9,305	0.01%
2020/07/30	6	15.38	0	0.00	15.60	6	10,706	0.06%
2020/07/29	5	15.15	0	0.00	15.25	5	10,805	0.05%
2020/07/28	1	14.95	6	15.33	14.70	-5	10,861	-0.05%
2020/07/27	0	0.00	2	15.20	15.20	-2	10,938	-0.02%
2020/07/24	0	0.00	4	15.30	15.30	-4	10,938	-0.04%
2020/07/22	0	0.00	2	15.80	15.85	-2	11,124	-0.02%
2020/07/20	4	15.68	21	15.60	15.65	-17	11,208	-0.15%
2020/07/17	3	16.07	0	0.00	15.95	3	11,159	0.03%
2020/07/16	7	16.34	0	0.00	16.25	7	11,111	0.06%
2020/07/15	3	17.35	3	17.55	17.20	0	11,045	0.00%
2020/07/14	2	17.65	0	0.00	17.55	2	10,995	0.02%
2020/07/13	0	0.00	1	17.55	17.70	-1	10,934	-0.01%
2020/07/10	2	16.90	104	17.10	17.00	-102	11,024	-0.93%	大賣/鉅額交易
2020/07/09	2	17.60	32	17.46	17.40	-30	10,975	-0.27%
2020/07/08	1	17.60	4	17.69	17.60	-3	11,079	-0.03%
2020/07/07	0	0.00	4	17.60	17.60	-4	11,074	-0.04%
2020/07/06	1	17.80	2	17.95	17.95	-1	10,953	-0.01%
2020/07/03	7	17.76	5	17.46	17.55	2	10,785	0.02%
2020/07/02	13	17.67	13	17.48	17.80	0	10,372	0.00%
2020/07/01	0	0.00	15	16.21	16.20	-15	9,737	-0.15%
2020/06/29	3	15.70	0	0.00	15.85	3	9,651	0.03%
2020/06/24	1	15.90	0	0.00	15.85	1	9,629	0.01%
2020/06/23	3	15.90	0	0.00	15.90	3	9,570	0.03%
2020/06/22	0	0.00	1	16.05	16.10	-1	9,603	-0.01%
2020/06/19	3	16.30	0	0.00	16.15	3	9,611	0.03%
2020/06/18	2	16.35	1	16.30	16.35	1	9,566	0.01%
2020/06/17	4	16.10	5	16.25	16.10	-1	9,491	-0.01%
2020/06/16	3	16.25	16	16.13	16.10	-13	9,457	-0.14%
2020/06/15	1	15.70	3	15.70	15.65	-2	9,440	-0.02%
2020/06/12	1	15.40	0	0.00	15.55	1	9,420	0.01%
2020/06/11	2	15.75	0	0.00	15.75	2	9,399	0.02%
2020/06/10	0	0.00	10	16.12	16.15	-10	9,275	-0.11%
2020/06/09	7	16.07	5	16.25	16.00	2	9,269	0.02%
2020/06/08	0	0.00	1	16.05	16.05	-1	9,227	-0.01%
2020/06/04	6	15.90	10	15.90	15.90	-4	9,304	-0.04%
2020/06/03	18	16.06	4.4	15.99	16.00	13.6	9,287	0.15%
2020/06/02	1	16.35	18	16.34	16.30	-17	9,129	-0.19%
2020/05/29	3	15.70	1	15.80	15.85	2	8,807	0.02%
2020/05/28	0	0.00	5	15.60	15.55	-5	8,738	-0.06%
2020/05/27	0	0.00	3	15.70	15.70	-3	8,731	-0.03%
2020/05/26	0	0.00	1	15.95	15.95	-1	8,758	-0.01%
2020/05/25	1	15.35	2	15.43	15.60	-1	8,635	-0.01%
2020/05/22	15	15.75	3	16.00	15.55	12	8,610	0.14%
2020/05/21	9	15.50	10	15.48	15.60	-1	8,558	-0.01%
2020/05/20	0	0.00	2	16.10	15.70	-2	8,524	-0.02%
2020/05/19	77	15.87	58	15.86	15.75	19	8,516	0.22%
2020/05/18	2	15.15	30	15.15	15.55	-28	8,593	-0.33%
2020/05/15	25	16.06	11	16.21	15.75	14	8,990	0.16%
2020/05/14	24	17.45	41	18.06	17.45	-17	8,293	-0.20%
2020/05/13	209	18.57	46.4	18.36	17.90	162.6	7,864	2.07%	大買/鉅額交易
2020/05/12	5	17.26	10	17.00	17.40	-5	6,924	-0.07%
2020/05/11	17	16.52	22.3	16.49	16.55	-5.3	6,382	-0.08%
2020/05/08	6	15.18	8	15.23	15.05	-2	6,017	-0.03%
2020/05/07	14	14.99	0	0.00	15.10	14	5,821	0.24%
2020/05/06	6	14.51	3	14.73	14.60	3	5,649	0.05%
2020/05/05	5	14.00	2	13.95	14.00	3	5,461	0.05%
2020/05/04	1	13.05	0	0.00	13.45	1	5,317	0.02%
2020/04/28	1	13.20	0	0.00	13.05	1	5,051	0.02%
2020/04/27	2	13.30	5	12.95	13.30	-3	4,986	-0.06%
2020/04/24	0	0.00	1	12.65	12.55	-1	4,781	-0.02%
2020/04/23	2	12.35	0	0.00	12.45	2	4,658	0.04%
2020/04/21	3	12.17	0	0.00	12.00	3	4,576	0.07%
2020/04/17	0	0.00	1	12.15	12.10	-1	4,465	-0.02%
2020/04/16	2	12.40	0	0.00	12.30	2	4,395	0.05%
2020/04/15	13	12.45	0	0.00	12.45	13	4,350	0.30%
2020/04/14	0	0.00	1	11.85	11.85	-1	4,120	-0.02%
2020/04/13	0	0.00	1	11.80	11.85	-1	4,060	-0.02%
2020/04/10	0	0.00	1	11.45	11.45	-1	3,850	-0.03%
2020/04/08	2	10.60	1	10.55	10.60	1	3,775	0.03%
2020/03/30	1	10.10	0	0.00	10.10	1	4,006	0.02%
2020/03/27	0	0.00	1	10.30	10.15	-1	4,040	-0.02%
2020/03/26	1	10.55	1	10.05	10.40	0	4,200	0.00%
2020/03/25	1	10.15	4	10.10	10.10	-3	4,308	-0.07%
2020/03/24	0	0.00	6	9.88	9.90	-6	4,301	-0.14%
2020/03/19	1	9.80	0	0.00	9.30	1	4,231	0.02%
2020/03/17	1	10.55	0	0.00	10.30	1	4,094	0.02%
2020/03/16	0	0.00	7	11.30	10.80	-7	4,043	-0.17%
2020/03/13	1	10.75	1	10.65	11.05	0	3,995	0.00%
2020/03/12	7	11.55	0	0.00	11.50	7	3,924	0.18%
2020/03/11	0	0.00	50	12.32	11.90	-50	3,842	-1.30%
2020/03/10	52	12.15	10	11.87	12.20	42	3,761	1.12%
2020/03/09	1	11.45	9	11.45	11.30	-8	3,579	-0.22%
2020/03/04	0	0.00	6	11.85	11.85	-6	3,487	-0.17%
2020/03/02	5.1	11.50	11	11.85	11.80	-6	3,427	-0.17%
2020/02/27	0	0.00	13	11.84	11.85	-13	3,363	-0.39%
2020/02/26	4	12.20	0	0.00	12.25	4	3,242	0.12%
2020/02/20	1	12.65	1	12.60	12.75	0	2,905	0.00%
2020/02/19	10	12.55	3	12.60	12.60	7	2,780	0.25%
2020/02/18	6	12.23	31	12.45	12.65	-25	2,495	-1.00%
2020/02/17	0	11.50	2	11.35	11.50	-2	1,754	-0.11%
2020/02/14	2	10.90	3	10.90	10.95	-1	1,619	-0.06%
2020/02/12	0	10.60	0	0.00	10.60	0	1,601	0.00%
2020/01/17	0	10.80	9	10.85	10.85	-9	1,633	-0.55%
2020/01/09	0.2	10.75	2	10.90	10.80	-1.8	1,618	-0.11%
2020/01/03	0	0.00	4	11.10	11.00	-4	1,593	-0.25%
2020/01/02	1	11.20	0	0.00	11.20	1	1,569	0.06%
2019/12/31	0	0.00	1	11.25	11.30	-1	1,561	-0.06%
2019/12/26	0	0.00	50	11.48	11.45	-50	1,588	-3.15%
2019/12/25	50	11.50	0	0.00	11.45	50	1,534	3.26%
2019/12/20	0	0.00	22	11.90	11.90	-22	1,067	-2.06%
2019/12/19	0	0.00	1	10.60	10.85	-1	882	-0.11%
2019/12/16	0	0.00	1	10.40	10.40	-1	862	-0.12%
2019/11/14	0	0.00	0.1	10.10	10.15	-0.1	1,017	-0.01%
2019/11/11	3	10.40	0	0.00	10.40	3	1,011	0.30%
2019/11/08	2	10.60	0	0.00	10.70	2	1,098	0.18%
2019/11/07	2	10.70	1	10.75	10.75	1	1,085	0.09%
2019/10/31	1	10.25	0	0.00	10.25	1	1,002	0.10%
2019/10/30	1	10.30	0	0.00	10.30	1	1,002	0.10%
2019/10/29	0	0.00	2	10.25	10.35	-2	1,001	-0.20%
2019/10/17	1	10.25	0	0.00	10.25	1	1,046	0.10%
2019/10/09	0	0.00	3	10.35	10.35	-3	1,131	-0.27%
2019/10/08	1	10.45	4	10.40	10.40	-3	1,163	-0.26%
2019/09/26	11	10.79	1	10.70	10.70	10	1,191	0.84%
2019/09/09	1	10.55	0	0.00	10.55	1	1,259	0.08%
2019/09/05	0	0.00	1	10.75	10.65	-1	1,285	-0.08%
2019/08/26	3	9.89	0	0.00	9.81	3	1,173	0.26%
2019/08/23	17	9.95	0	0.00	9.96	17	1,189	1.43%
2019/08/22	13	9.97	0	0.00	9.97	13	1,212	1.07%
2019/08/15	0	0.00	3	9.74	9.80	-3	1,216	-0.25%
2019/08/14	0	0.00	6	10.15	9.97	-6	1,202	-0.50%
2019/08/13	6	10.08	0	0.00	10.15	6	1,195	0.50%
2019/08/02	1	9.98	0	0.00	9.99	1	1,130	0.09%
2019/07/22	0	0.00	1	10.45	10.40	-1	1,098	-0.09%
2019/07/15	0	0.00	35	10.35	10.30	-35	1,072	-3.26%
2019/07/10	2	10.95	0	0.00	10.85	2	1,037	0.19%
2019/07/09	3	10.95	0	0.00	10.95	3	1,039	0.29%
2019/07/08	12	11.20	0	0.00	11.10	12	1,029	1.17%
2019/07/05	1	11.25	0	0.00	11.20	1	1,031	0.10%
2019/07/03	0.4	11.20	0	0.00	11.10	0.4	1,101	0.04%
2019/06/20	0	0.00	1.8	11.63	11.65	-1.8	1,341	-0.13%
2019/06/19	0	0.00	1	11.55	11.55	-1	1,341	-0.07%
2019/06/18	0	0.00	1	11.50	11.45	-1	1,337	-0.07%
2019/06/17	1	12.40	0	0.00	12.40	1	1,299	0.08%
2019/06/14	1	12.50	0	0.00	12.50	1	1,240	0.08%
2019/06/13	1	12.40	0	0.00	12.40	1	1,261	0.08%
2019/06/12	1	12.30	0	0.00	12.25	1	1,258	0.08%
2019/05/29	0	0.00	1	12.20	12.35	-1	1,307	-0.08%
2019/05/28	0	0.00	1	12.00	12.10	-1	1,298	-0.08%
2019/05/10	0	0.00	2	12.40	12.35	-2	1,481	-0.14%
2019/05/02	11	12.50	0	0.00	12.55	11	1,479	0.74%
2019/04/22	2	12.35	0	0.00	12.30	2	1,505	0.13%
2019/04/19	0	0.00	2	12.45	12.45	-2	1,499	-0.13%
2019/04/18	4	12.63	0	0.00	12.40	4	1,511	0.26%
2019/04/16	0	0.00	27	12.80	12.80	-27	1,474	-1.83%
2019/04/12	0	0.00	2	12.90	12.90	-2	1,489	-0.13%
2019/04/11	0	0.00	1	12.95	12.90	-1	1,490	-0.07%
2019/04/10	0	0.00	3	13.10	13.00	-3	1,483	-0.20%
2019/04/03	3	12.90	0	0.00	12.95	3	1,426	0.21%
2019/03/29	2.2	13.24	0	0.00	13.20	2.2	1,410	0.16%
2019/03/27	10	13.40	0	0.00	13.30	10	1,441	0.69%
2019/03/25	0	0.00	0.1	12.90	12.90	-0.1	1,435	-0.01%
2019/03/21	0	12.90	0	0.00	12.90	0	1,683	0.00%
2019/03/20	0	0.00	8	13.00	12.90	-8	1,774	-0.45%
2019/03/15	1	12.85	0	0.00	12.85	1	1,807	0.06%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/03/04	0	0.00	0.9	13.00	13.05	-0.9	1,972	-0.05%
2019/02/26	0	0.00	2	13.03	13.00	-2	1,993	-0.10%
2019/02/25	10	13.05	0	0.00	13.05	10	2,014	0.50%
2019/02/22	10	13.05	0	0.00	13.10	10	2,040	0.49%
2019/02/21	1	13.15	0	0.00	13.05	1	2,166	0.05%
2019/02/19	0	13.10	0	0.00	13.10	0	2,328	0.00%
2019/02/15	1	13.20	1	13.25	13.30	0	2,330	0.00%
2019/02/11	0	12.95	0	0.00	13.05	0	2,518	0.00%
2019/01/29	0.2	13.20	0	0.00	13.20	0.2	2,540	0.01%
2019/01/22	20	13.20	0	0.00	13.20	20	2,882	0.69%
2019/01/08	0	13.25	0	0.00	13.25	0	3,978	0.00%
2018/12/28	0	0.00	2	13.25	13.30	-2	4,192	-0.05%
2018/12/27	0	0.00	8	13.20	13.15	-8	4,233	-0.19%
2018/12/25	0	0.00	2	13.20	13.20	-2	4,282	-0.05%
2018/12/24	1	13.40	0	0.00	13.40	1	4,265	0.02%
2018/12/20	2	13.45	0	0.00	13.30	2	4,247	0.05%
2018/12/18	3	13.90	0	0.00	13.60	3	4,242	0.07%
2018/12/17	6	14.57	6	14.68	14.55	0	4,124	0.00%
2018/12/14	2	14.00	0	0.00	14.20	2	3,983	0.05%
2018/12/13	0	0.00	2	14.15	13.80	-2	3,897	-0.05%
2018/12/12	0	0.00	8	13.80	13.90	-8	3,812	-0.21%
2018/12/06	2	13.45	0	0.00	13.35	2	3,762	0.05%
2018/12/03	15	13.95	1	13.90	14.00	14	3,758	0.37%
2018/11/29	0	0.00	1	13.80	13.70	-1	3,743	-0.03%
2018/11/27	5	13.85	1	14.05	13.85	4	3,723	0.11%
2018/11/20	5	14.34	3	14.17	14.15	2	3,694	0.05%
2018/11/19	0	0.00	1	14.15	13.95	-1	3,601	-0.03%
2018/11/16	2	13.43	0	0.00	13.40	2	3,534	0.06%
2018/11/13	5	14.00	3	14.07	14.00	2	3,438	0.06%
2018/11/08	1	13.75	0	0.00	13.65	1	3,386	0.03%
2018/11/07	2	13.55	0	0.00	13.55	2	3,430	0.06%
2018/11/06	1	13.50	0	0.00	13.45	1	3,478	0.03%
2018/11/05	1	13.80	0	0.00	13.80	1	3,471	0.03%
2018/11/02	2	13.93	0	0.00	13.80	2	3,455	0.06%
2018/11/01	15	13.87	5	14.10	13.75	10	3,406	0.29%
2018/10/31	0	0.00	10	14.05	13.90	-10	3,343	-0.30%
2018/10/29	10	13.23	10	13.35	13.15	0	3,211	0.00%
2018/10/26	2	13.35	0	0.00	12.85	2	3,192	0.06%
2018/10/25	0	0.00	2	12.90	13.10	-2	3,168	-0.06%
2018/10/24	0	0.00	3	13.48	13.30	-3	3,157	-0.10%
2018/10/19	3	14.00	0	0.00	14.00	3	3,204	0.09%
2018/10/18	6	14.03	1	14.10	14.40	5	3,094	0.16%
2018/10/17	13	13.65	10	13.55	13.65	3	2,852	0.11%
2018/10/16	10	13.30	11.8	13.41	13.25	-1.8	2,719	-0.07%
2018/10/08	5	12.66	0	0.00	12.65	5	2,496	0.20%
2018/10/04	2	13.40	0	0.00	13.40	2	2,557	0.08%
2018/09/13	4	14.33	0	0.00	14.30	4	2,714	0.15%
2018/09/11	2	14.55	0	0.00	14.50	2	2,841	0.07%
2018/09/06	2	14.50	0	0.00	14.80	2	2,902	0.07%
2018/09/04	4	14.70	0	0.00	14.70	4	2,959	0.14%
2018/09/03	2	14.65	0	0.00	14.75	2	3,004	0.07%
2018/08/30	5	15.04	0	0.00	14.90	5	3,092	0.16%
2018/08/24	0	0.00	1	14.55	14.65	-1	3,306	-0.03%
2018/08/16	2	14.35	0	0.00	14.35	2	3,703	0.05%
2018/08/15	0	0.00	7	14.86	14.60	-7	3,744	-0.19%
2018/08/14	4	14.78	4	14.85	15.15	0	3,688	0.00%
2018/08/06	4	14.96	0	0.00	14.90	4	3,906	0.10%
2018/08/02	0.3	14.60	0	0.00	14.50	0.3	4,098	0.01%
2018/08/01	0	0.00	0.8	14.85	14.85	-0.8	4,099	-0.02%
2018/07/31	5	15.14	4	15.25	14.85	1	4,151	0.02%
2018/07/30	7	14.80	0	0.00	14.85	7	4,187	0.17%
2018/07/27	0	0.00	22	15.10	15.10	-22	4,317	-0.51%
2018/07/26	0	0.00	4	15.20	15.25	-4	4,310	-0.09%
2018/07/25	9	14.60	3	14.60	14.85	6	4,212	0.14%
2018/07/11	0	0.00	3	13.25	13.30	-3	4,307	-0.07%
2018/07/09	3	12.67	0	0.00	12.65	3	4,272	0.07%
2018/07/03	0	0.00	8	13.05	13.00	-8	4,567	-0.18%
2018/06/29	1	12.90	10	13.00	13.00	-9	5,042	-0.18%
2018/06/25	0	0.00	3	13.20	13.20	-3	5,337	-0.06%
2018/06/14	0	0.00	0.5	13.20	13.20	-0.5	6,797	-0.01%
2018/06/13	1	13.30	0	0.00	13.30	1	6,851	0.01%
2018/06/12	0	0.00	1	13.25	13.35	-1	6,871	-0.01%
2018/06/08	7	13.32	6	13.20	13.15	1	6,885	0.01%
2018/06/04	3	13.30	0	0.00	13.25	3	7,205	0.04%
2018/06/01	0	0.00	1	13.35	13.35	-1	7,274	-0.01%
2018/05/31	3	13.28	1	13.55	13.20	2	7,363	0.03%
2018/05/28	3	13.43	0	0.00	13.55	3	7,573	0.04%
2018/05/24	2	14.00	5	14.00	14.00	-3	7,520	-0.04%
2018/05/23	0	0.00	10	14.10	14.00	-10	7,480	-0.13%
2018/05/22	3	14.03	0	0.00	14.05	3	7,632	0.04%
2018/05/21	5	14.00	5	14.20	14.05	0	7,696	0.00%
2018/05/18	5	14.20	10	14.15	14.15	-5	7,657	-0.07%
2018/05/17	5	14.25	0	0.00	14.30	5	7,670	0.07%
2018/05/15	5	14.60	5	14.60	14.55	0	7,525	0.00%
2018/05/14	0	0.00	1	14.05	14.45	-1	7,541	-0.01%
2018/05/10	1	13.90	0	0.00	13.90	1	7,472	0.01%
2018/05/07	0	0.00	2.3	14.40	14.10	-2.3	7,519	-0.03%
2018/05/04	2	14.65	0	0.00	14.50	2	7,452	0.03%
2018/05/03	0	0.00	250	14.32	14.35	-250	7,388	-3.38%	大賣/鉅額交易
2018/04/30	0	0.00	1	13.65	13.70	-1	7,121	-0.01%
2018/04/27	2	13.45	0	0.00	13.50	2	7,120	0.03%
2018/04/23	0	0.00	1	13.60	13.60	-1	7,048	-0.01%
2018/04/19	0	0.00	3.5	13.46	13.50	-3.5	7,125	-0.05%
2018/04/16	1	13.45	0	0.00	13.35	1	7,277	0.01%
2018/04/13	3	13.50	0	0.00	13.45	3	7,362	0.04%
2018/04/12	30	13.92	0	0.00	13.70	30	7,371	0.41%
2018/04/11	34	13.93	0	0.00	13.90	34	7,300	0.47%
2018/04/10	10	13.60	1	13.70	13.65	9	7,272	0.12%
2018/04/09	60	13.19	0	0.00	13.60	60	7,307	0.82%
2018/04/03	128	13.72	83	13.98	13.45	45	7,306	0.62%	大買/
2018/04/02	19	15.21	35	14.95	14.90	-16	7,031	-0.23%
2018/03/31	17	15.20	6	15.13	15.10	11	7,022	0.16%
2018/03/30	81	14.93	0	0.00	14.85	81	6,969	1.16%
2018/03/29	23	14.77	0	0.00	14.70	23	6,983	0.33%
2018/03/28	4	14.98	0	0.00	14.90	4	6,937	0.06%
2018/03/26	0	0.00	15	14.66	14.75	-15	6,783	-0.22%
2018/03/23	15	14.50	116	14.53	14.65	-101	6,863	-1.47%	大賣/鉅額交易
2018/03/22	145	15.15	30	15.05	14.90	115	6,925	1.66%	大買/鉅額交易
2018/03/21	47	15.33	271	14.90	15.45	-224	6,574	-3.41%	大賣/鉅額交易
2018/03/20	5	14.60	0	0.00	14.05	5	5,967	0.08%
2018/03/19	0	0.00	17	14.73	14.70	-17	5,815	-0.29%
2018/03/16	27	14.80	1	14.70	14.70	26	5,778	0.45%
2018/03/15	28	14.70	2	14.60	14.65	26	5,752	0.45%
2018/03/14	1	14.70	2	14.93	14.70	-1	5,719	-0.02%
2018/03/13	1	14.60	4	14.50	14.65	-3	5,651	-0.05%
2018/03/12	1	14.45	0	0.00	14.50	1	5,591	0.02%
2018/03/09	0	0.00	1	13.85	13.90	-1	5,443	-0.02%
2018/03/08	4	14.30	10	14.20	14.25	-6	5,308	-0.11%
2018/03/07	10	13.80	11	13.35	13.85	-1	5,211	-0.02%
2018/03/06	0	0.00	9	13.62	13.45	-9	5,185	-0.17%
2018/03/05	10	13.30	13	13.35	13.40	-3	5,124	-0.06%
2018/03/02	5	13.00	56	13.31	13.40	-51	5,121	-1.00%
2018/03/01	46	13.28	6	13.30	13.35	40	5,066	0.79%
2018/02/26	0	0.00	2	12.48	12.55	-2	4,883	-0.04%
2018/02/23	0	0.00	3	12.40	12.35	-3	4,815	-0.06%
2018/02/22	0	0.00	4	12.65	12.65	-4	4,747	-0.08%
2018/02/21	0	0.00	13	11.69	11.85	-13	4,580	-0.28%
2018/02/12	0	0.00	1	11.45	11.35	-1	4,487	-0.02%
2018/02/09	31	11.19	0	0.00	11.35	31	4,480	0.69%
2018/02/08	0	0.00	10	11.20	11.20	-10	4,424	-0.23%
2018/02/07	60	11.13	30	11.15	11.10	30	4,415	0.68%
2018/02/06	112	10.70	190	10.46	10.85	-78	4,401	-1.77%	大買/大賣/
2018/02/05	15	11.12	0	0.00	11.15	15	4,276	0.35%
2018/02/01	5	11.38	0	0.00	11.40	5	4,281	0.12%
2018/01/25	5	11.45	0	0.00	11.20	5	5,096	0.10%
2018/01/24	0	0.00	1	11.20	11.25	-1	5,088	-0.02%
2018/01/22	5	11.20	0	0.00	11.05	5	5,063	0.10%
2018/01/19	1	11.20	0	0.00	11.15	1	5,039	0.02%
2018/01/16	11	11.35	0	0.00	11.30	11	4,880	0.23%
2018/01/15	9	11.43	0	0.00	11.35	9	4,838	0.19%
2018/01/12	3	11.50	55	11.67	11.65	-52	4,763	-1.09%
2018/01/11	65	11.47	14	11.65	11.80	51	4,659	1.09%
2018/01/10	17	10.76	4	10.75	10.80	13	4,385	0.30%
2018/01/09	60	10.79	90	10.35	10.80	-30	4,369	-0.69%
2018/01/08	13	10.98	0	0.00	10.75	13	4,237	0.31%
2018/01/05	0	0.00	10	11.00	10.95	-10	4,170	-0.24%
2018/01/03	0	0.00	38	11.04	11.00	-38	4,066	-0.93%
2018/01/02	61	11.08	6	11.10	11.10	55	3,989	1.38%