東森 (2614)-富邦-建國券商分點個股進出

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
▲0.05
漲幅
+0.25%
成交量
1,040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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	6.1	20.13	3	20.22	20.00	3.1	732	0.42%
2024/05/16	0	0.00	0.8	19.87	19.95	-0.8	727	-0.12%
2024/05/15	0	19.80	1.1	19.80	19.75	-1.1	730	-0.15%
2024/05/14	0	0.00	0.6	19.70	19.65	-0.6	732	-0.08%
2024/05/13	0	19.55	0	0.00	19.60	0	737	0.00%
2024/05/10	1.1	19.55	0	0.00	19.55	1.1	742	0.14%
2024/05/09	1.1	19.61	15	19.70	19.55	-14	745	-1.87%
2024/05/08	2	19.88	5	20.09	19.80	-3	744	-0.40%
2024/05/07	1.2	19.52	1	19.60	19.50	0.2	734	0.03%
2024/05/06	1	19.65	3.9	19.65	19.65	-2.9	733	-0.39%
2024/05/03	1	19.75	0	0.00	19.80	1	731	0.14%
2024/05/02	1.1	19.95	7	19.79	19.85	-6	730	-0.81%
2024/04/30	1	19.60	4	19.69	19.75	-3	724	-0.41%
2024/04/29	0	0.00	1	19.70	19.65	-1	722	-0.14%
2024/04/25	0	19.55	0	0.00	19.50	0	725	0.00%
2024/04/24	1	19.60	0	0.00	19.60	1	732	0.14%
2024/04/23	0	0.00	0	19.50	19.60	0	742	-0.01%
2024/04/19	0.1	19.70	0	0.00	19.35	0.1	749	0.01%
2024/04/18	0	0.00	0.1	19.40	19.55	-0.1	732	-0.01%
2024/04/16	4.5	19.34	2	19.23	19.25	2.5	742	0.33%
2024/04/15	0.1	19.85	0	0.00	19.70	0.1	726	0.02%
2024/04/12	0.1	19.80	0	0.00	19.95	0.1	719	0.02%
2024/04/11	1.5	19.86	0	0.00	19.85	1.5	713	0.21%
2024/04/10	0	0.00	14	19.89	19.90	-14	714	-1.96%
2024/04/09	1	19.75	2.1	19.75	19.70	-1.1	720	-0.16%
2024/04/08	2	19.65	1	19.60	19.65	1	721	0.14%
2024/04/03	1.1	19.95	2	19.95	19.75	-1	719	-0.13%
2024/04/02	2	20.05	0	0.00	20.00	2	717	0.28%
2024/04/01	0	0.00	4.1	20.79	20.40	-4.1	714	-0.58%
2024/03/29	7.2	20.35	5	20.50	20.25	2.2	703	0.31%
2024/03/28	4	20.25	0	0.00	20.15	4	691	0.58%
2024/03/27	1	19.75	0	0.00	20.05	1	683	0.15%
2024/03/26	0	20.00	4	20.10	20.00	-4	679	-0.59%
2024/03/25	0	0.00	0.3	20.03	20.00	-0.3	683	-0.04%
2024/03/22	0	20.00	0	0.00	20.00	0	689	0.00%
2024/03/21	0	19.91	6	19.95	19.95	-6	689	-0.87%
2024/03/20	0	0.00	1	19.70	19.65	-1	689	-0.15%
2024/03/19	1.2	19.82	0	0.00	19.90	1.2	681	0.18%
2024/03/18	0.1	19.91	7	20.00	20.00	-6.9	685	-1.01%
2024/03/15	2.8	19.71	0	0.00	19.90	2.8	690	0.40%
2024/03/13	16	20.13	0	0.00	20.00	16	677	2.36%
2024/03/12	2	20.23	4	20.25	20.20	-2	670	-0.30%
2024/03/11	0	20.03	0	0.00	20.10	0	688	0.00%
2024/03/08	1.1	19.94	0	0.00	20.00	1.1	719	0.15%
2024/03/07	1	20.00	7	20.10	20.15	-6	829	-0.72%
2024/03/06	0.4	20.05	0.5	20.15	20.05	-0.2	830	-0.02%
2024/03/05	0	20.35	0	0.00	20.20	0	820	0.00%
2024/03/04	0	0.00	4.4	20.16	20.10	-4.4	822	-0.53%
2024/03/01	2	20.15	3.3	20.42	20.25	-1.3	812	-0.16%
2024/02/29	3.2	20.21	2	20.20	20.25	1.2	822	0.14%
2024/02/27	2.1	20.45	0	0.00	20.25	2.1	827	0.26%
2024/02/26	1	20.75	1.1	20.86	20.75	-0.1	852	-0.01%
2024/02/23	1	20.80	0	0.00	20.80	1	942	0.11%
2024/02/21	1	21.30	0	0.00	21.40	1	939	0.11%
2024/02/20	0.1	21.30	0	0.00	21.30	0.1	942	0.01%
2024/02/19	0	21.20	2	21.50	21.35	-2	942	-0.21%
2024/02/16	0	0.00	2	21.13	21.10	-2	942	-0.21%
2024/02/15	0.1	20.48	0	0.00	20.35	0.1	933	0.01%
2024/02/05	1.4	20.59	0	0.00	20.75	1.4	931	0.15%
2024/02/02	1	20.70	0.6	20.80	20.70	0.4	929	0.05%
2024/02/01	3	21.17	0	0.00	21.10	3	930	0.32%
2024/01/31	0	21.00	1	20.95	20.90	-1	937	-0.10%
2024/01/30	0	0.00	0	21.10	20.80	0	935	0.00%
2024/01/29	15	21.10	0	0.00	21.20	15	938	1.60%
2024/01/26	0	21.05	0	0.00	21.00	0	944	0.00%
2024/01/25	1.1	21.02	0	0.00	21.00	1.1	946	0.12%
2024/01/24	1.1	21.50	0	0.00	21.25	1.1	950	0.11%
2024/01/18	5	20.66	0	0.00	20.65	5	954	0.52%
2024/01/17	2	21.05	0	0.00	20.85	2	960	0.21%
2024/01/16	5	21.36	0	0.00	21.30	5	951	0.53%
2024/01/15	2	21.65	5.2	21.67	21.65	-3.2	941	-0.34%
2024/01/11	5	22.02	1	22.15	22.05	4	942	0.42%
2024/01/10	4	21.88	0	0.00	21.85	4	945	0.42%
2024/01/09	3	22.17	0	0.00	22.10	3	930	0.32%
2024/01/08	0	22.50	0	0.00	22.50	0	925	0.00%
2024/01/04	0.4	22.20	0	0.00	22.15	0.4	924	0.04%
2024/01/03	1	22.30	2	22.30	22.30	-1	928	-0.11%
2024/01/02	0	22.65	0	0.00	22.65	0	923	0.00%
2023/12/29	0.1	22.65	1	22.70	22.65	-1	924	-0.10%
2023/12/28	2	22.58	1	22.50	22.65	1	930	0.11%
2023/12/27	1	22.50	2	22.50	22.50	-1	954	-0.10%
2023/12/26	2	22.30	0	0.00	22.40	2	963	0.21%
2023/12/25	9	22.23	0	0.00	22.15	9	965	0.93%
2023/12/22	0	0.00	2	22.60	22.55	-2	973	-0.21%
2023/12/21	1	22.60	0	22.65	22.55	1	1,033	0.10%
2023/12/20	0	0.00	1	22.90	22.85	-1	1,034	-0.10%
2023/12/19	6	22.45	1.6	22.38	22.30	4.4	1,029	0.42%
2023/12/18	0.1	22.83	0	0.00	22.75	0.1	1,028	0.01%
2023/12/15	1	22.60	0	0.00	22.70	1	1,029	0.10%
2023/12/14	2	22.45	0	0.00	22.45	2	1,031	0.19%
2023/12/13	7	22.55	0	0.00	22.55	7	1,033	0.68%
2023/12/12	24	22.88	0.2	22.80	22.60	23.8	1,038	2.30%
2023/12/11	8.1	23.01	9	22.97	22.95	-1	1,037	-0.09%
2023/12/08	2	23.15	0	0.00	23.05	2	1,040	0.19%
2023/12/06	2	23.20	1	23.25	23.10	1	1,071	0.09%
2023/12/05	1.1	23.71	1	23.45	23.50	0.1	1,124	0.01%
2023/12/04	1.5	24.30	6.1	24.51	24.20	-4.6	1,480	-0.31%
2023/12/01	2.1	23.75	0	0.00	23.75	2.1	1,379	0.15%
2023/11/30	0.2	23.20	2	23.20	23.25	-1.8	1,423	-0.12%
2023/11/29	2	23.38	7	23.20	23.15	-5	1,443	-0.35%
2023/11/28	1	23.55	1.6	23.56	23.50	-0.6	1,449	-0.04%
2023/11/24	1	23.30	1	23.70	23.55	0	1,456	0.00%
2023/11/22	1	24.05	6	23.70	24.15	-5	1,476	-0.34%
2023/11/21	0	0.00	0.6	22.25	22.40	-0.6	1,413	-0.04%
2023/11/20	1	22.45	0.5	22.49	22.40	0.5	1,427	0.03%
2023/11/17	3	22.45	0	0.00	22.45	3	1,477	0.20%
2023/11/15	1	22.25	0.4	22.20	22.20	0.6	1,532	0.04%
2023/11/14	1.9	22.00	0	0.00	22.00	1.9	1,550	0.12%
2023/11/13	60	22.13	0	0.00	22.05	60	1,571	3.82%
2023/11/08	0	22.65	0	22.35	22.60	0	1,634	0.00%
2023/11/07	0	22.30	1	22.40	22.30	-1	1,631	-0.06%
2023/11/06	1	22.55	1	22.60	22.50	0	1,643	0.00%
2023/11/03	3.2	22.59	3	22.38	22.40	0.2	1,645	0.01%
2023/10/31	0	0.00	2.7	22.28	21.85	-2.7	1,683	-0.16%
2023/10/30	0	0.00	1	22.30	22.25	-1	1,688	-0.06%
2023/10/27	1	21.80	3.1	21.88	21.90	-2.1	1,690	-0.13%
2023/10/26	1.1	21.40	0	0.00	21.35	1.1	1,695	0.06%
2023/10/25	1.5	21.68	1	21.90	21.75	0.5	1,717	0.03%
2023/10/24	0	0.00	1	21.20	21.20	-1	1,721	-0.06%
2023/10/19	3	21.12	0	0.00	21.05	3	1,863	0.16%
2023/10/17	0.2	22.22	5.6	22.04	21.90	-5.4	1,902	-0.29%
2023/10/16	0	22.40	2	21.90	21.90	-2	1,916	-0.10%
2023/10/13	1	22.20	0	0.00	22.20	1	1,923	0.05%
2023/10/12	3	22.35	0	0.00	22.35	3	1,958	0.15%
2023/10/11	1	22.80	1.1	22.95	22.40	-0.1	2,015	0.00%
2023/10/06	2	23.23	0	0.00	23.05	2	2,026	0.10%
2023/10/05	2	23.30	5.1	23.25	23.20	-3.1	2,036	-0.15%
2023/10/03	7	23.49	1	23.55	23.75	6	2,052	0.29%
2023/10/02	0	22.45	1	22.55	22.70	-1	2,033	-0.05%
2023/09/28	0.1	22.35	2.7	22.39	22.35	-2.6	2,030	-0.13%
2023/09/27	1	22.40	12	22.55	22.40	-11	2,034	-0.54%
2023/09/26	19.6	23.09	1	23.35	23.10	18.6	2,044	0.91%
2023/09/25	0.1	22.05	0	0.00	22.00	0.1	1,989	0.00%
2023/09/22	0.4	21.95	0.7	21.90	21.90	-0.3	1,999	-0.01%
2023/09/21	3	22.02	1	21.95	21.85	2	2,002	0.10%
2023/09/20	0.1	22.55	0	0.00	22.30	0.1	2,009	0.00%
2023/09/19	1	22.70	0	0.00	22.60	1	2,026	0.05%
2023/09/18	0.4	22.90	0.3	22.90	22.95	0.1	2,050	0.00%
2023/09/15	1	22.95	10	22.85	22.80	-9	2,070	-0.43%
2023/09/14	10	23.35	0	0.00	23.20	10	2,076	0.48%
2023/09/13	0	0.00	0.6	23.15	23.00	-0.6	2,090	-0.03%
2023/09/12	2	23.50	0	0.00	23.30	2	2,102	0.10%
2023/09/11	3	23.33	2	23.75	23.45	1	2,103	0.05%
2023/09/08	9.1	24.34	6.2	24.31	23.85	2.9	2,083	0.14%
2023/09/07	30.4	26.19	67.5	26.33	25.45	-37.1	2,057	-1.80%
2023/09/06	0	0.00	3	25.50	25.50	-3	1,690	-0.18%
2023/09/05	10.1	22.95	5.3	23.20	23.20	4.8	1,687	0.28%
2023/09/04	0.1	20.85	0.9	20.60	21.10	-0.8	1,651	-0.05%
2023/09/01	0.7	20.30	11.3	20.30	20.75	-10.6	1,641	-0.65%
2023/08/31	102.7	20.30	1	20.60	20.25	101.7	1,648	6.17%	大買/鉅額交易
2023/08/30	0.1	20.45	4.4	20.20	20.60	-4.4	1,650	-0.26%
2023/08/29	0.4	20.16	12.4	20.30	20.15	-12	1,649	-0.73%
2023/08/28	2.4	21.92	2.8	22.14	21.35	-0.3	1,626	-0.02%
2023/08/16	7	14.88	30	14.78	14.90	-23	1,606	-1.43%
2023/08/15	5.7	15.09	0	0.00	15.00	5.7	1,589	0.36%
2023/08/14	4.1	15.18	0	0.00	15.00	4.1	1,579	0.26%
2023/08/11	4.1	15.85	0.9	16.25	15.80	3.2	1,535	0.21%
2023/08/10	6.1	16.45	0	0.00	16.20	6.1	1,523	0.40%
2023/08/09	1.1	16.95	1	16.90	16.80	0.1	1,490	0.01%
2023/08/08	1.1	17.00	3	16.93	17.15	-1.9	1,471	-0.13%
2023/08/07	1	16.90	7	17.24	17.25	-6	1,460	-0.41%
2023/08/04	0	16.90	0	0.00	16.85	0	1,428	0.00%
2023/08/02	1	17.05	0	0.00	16.85	1	1,425	0.07%
2023/08/01	7	17.10	0	17.15	17.10	7	1,430	0.49%
2023/07/31	0	17.15	8	17.18	17.10	-8	1,489	-0.54%
2023/07/28	0	0.00	2	17.15	17.20	-2	1,487	-0.13%
2023/07/27	0	17.10	12.5	17.12	17.10	-12.5	1,492	-0.84%
2023/07/26	3	17.22	1	17.25	17.15	2	1,492	0.13%
2023/07/25	2	17.10	0	0.00	17.05	2	1,482	0.13%
2023/07/21	1.1	17.01	0	0.00	16.95	1.1	1,473	0.07%
2023/07/20	0	17.20	0	0.00	17.20	0	1,490	0.00%
2023/07/19	5	17.49	2	17.60	17.10	3	1,504	0.20%
2023/07/18	0	0.00	2	17.10	16.95	-2	1,506	-0.13%
2023/07/17	4.1	17.07	1	16.80	17.30	3.1	1,519	0.20%
2023/07/14	8.3	16.85	33.9	16.77	16.90	-25.6	1,501	-1.70%
2023/07/13	9	17.30	0.6	17.41	17.20	8.4	1,489	0.56%
2023/07/12	2	17.98	9	17.91	17.85	-7	1,487	-0.47%
2023/07/11	8.2	18.15	2	18.15	18.15	6.2	1,520	0.41%
2023/07/10	1	18.20	0	0.00	18.20	1	1,571	0.06%
2023/07/07	1	18.25	2	18.15	18.40	-1	1,632	-0.06%
2023/07/06	1	18.40	18.1	18.45	18.45	-17.1	1,672	-1.02%
2023/07/05	3	18.72	86.2	18.57	18.75	-83.2	1,661	-5.00%
2023/07/04	3.1	18.15	10	18.15	18.15	-6.9	1,619	-0.43%
2023/07/03	2	18.20	10.5	18.20	18.20	-8.5	1,618	-0.53%
2023/06/30	0	18.30	11	18.21	18.20	-11	1,631	-0.67%
2023/06/29	3.1	18.20	1	18.40	18.25	2.1	1,633	0.13%
2023/06/28	12	18.30	0	18.40	18.30	12	1,646	0.73%
2023/06/26	1.2	18.37	4.3	18.36	18.45	-3.1	1,669	-0.19%
2023/06/21	2.6	18.56	26	18.58	18.50	-23.4	1,692	-1.38%
2023/06/20	1	18.30	3.7	18.35	18.30	-2.7	1,695	-0.16%
2023/06/19	2.1	18.35	3	18.40	18.40	-0.9	1,742	-0.05%
2023/06/15	0	0.00	1.7	18.46	18.45	-1.7	1,788	-0.10%
2023/06/14	1	18.50	6	18.56	18.50	-5	1,840	-0.27%
2023/06/13	0	0.00	13	18.90	18.70	-13	2,032	-0.64%
2023/06/12	10	18.80	17	18.74	18.70	-7	2,297	-0.30%
2023/06/09	1	18.35	2	18.35	18.50	-1	2,288	-0.04%
2023/06/08	7	18.31	0	0.00	18.40	7	2,291	0.31%
2023/06/07	4	18.60	2	18.65	18.50	2	2,315	0.09%
2023/06/06	1	18.60	0	0.00	18.55	1	2,310	0.04%
2023/06/05	4	18.55	10	18.58	18.70	-6	2,313	-0.26%
2023/06/02	5	18.56	2	18.65	18.55	3	2,317	0.13%
2023/06/01	4	18.79	0.9	18.70	18.80	3.1	2,300	0.13%
2023/05/31	3	18.92	15	19.07	18.90	-12	2,291	-0.52%
2023/05/30	0.1	18.95	10.6	19.15	19.05	-10.5	2,280	-0.46%
2023/05/29	0.2	18.95	5.3	19.00	19.10	-5.1	2,294	-0.22%
2023/05/26	2	18.88	0.8	18.80	18.90	1.2	2,306	0.05%
2023/05/25	2	19.00	0	0.00	19.05	2	2,311	0.09%
2023/05/24	0	0.00	0.1	19.25	19.20	-0.1	2,322	0.00%
2023/05/23	0	19.20	1	19.30	19.35	-1	2,339	-0.04%
2023/05/22	1	19.20	0.7	19.15	19.10	0.3	2,357	0.01%
2023/05/19	2	19.10	0	0.00	19.10	2	2,360	0.08%
2023/05/18	0.5	19.10	0	0.00	19.20	0.5	2,367	0.02%
2023/05/17	0	0.00	1	19.15	19.20	-1	2,374	-0.04%
2023/05/16	1	19.25	0	0.00	19.25	1	2,374	0.04%
2023/05/12	6	19.00	0	0.00	19.05	6	2,456	0.24%
2023/05/11	1	19.05	20	19.00	19.00	-19	2,496	-0.76%
2023/05/10	0.7	19.05	1.1	19.10	19.15	-0.4	2,580	-0.01%
2023/05/09	0.2	19.00	3	19.15	19.10	-2.8	2,613	-0.11%
2023/05/08	2.2	19.90	2	19.80	19.55	0.2	2,645	0.01%
2023/05/05	5.1	19.87	29.3	19.59	19.85	-24.2	2,744	-0.88%
2023/05/04	8	19.01	0	0.00	19.10	8	2,809	0.28%
2023/05/02	0	19.00	2.9	19.02	19.00	-2.9	3,057	-0.09%
2023/04/28	0	0.00	36	19.00	19.05	-36	3,082	-1.17%
2023/04/27	2	18.93	0.7	19.00	19.00	1.3	3,202	0.04%
2023/04/26	2	19.05	1	19.00	18.95	1	3,246	0.03%
2023/04/25	3	19.53	0	0.00	19.15	3	3,297	0.09%
2023/04/24	2	19.58	10	19.60	19.65	-8	3,327	-0.24%
2023/04/21	2	19.35	0	0.00	19.25	2	3,428	0.06%
2023/04/20	2	19.50	6	19.54	19.50	-4	3,437	-0.12%
2023/04/19	9	19.28	0	0.00	19.25	9	3,456	0.26%
2023/04/18	0	0.00	1	19.45	19.25	-1	3,537	-0.03%
2023/04/17	1	19.80	50	19.81	19.80	-49	3,775	-1.30%
2023/04/14	46	19.50	0.4	19.60	19.70	45.6	3,787	1.20%
2023/04/13	2	19.25	309	19.23	19.20	-307	3,763	-8.16%	大賣/鉅額交易
2023/04/12	10.2	19.22	3	19.30	19.25	7.2	3,751	0.19%
2023/04/11	2	18.50	0	0.00	18.65	2	3,737	0.05%
2023/04/10	2	18.80	1	18.85	18.70	1	3,896	0.03%
2023/04/07	302	18.88	0.5	18.90	18.90	301.6	4,058	7.43%	大買/鉅額交易
2023/04/06	2	18.93	0	0.00	18.85	2	4,097	0.05%
2023/03/31	1.2	18.88	0	0.00	18.80	1.2	4,134	0.03%
2023/03/30	2	18.90	0	0.00	18.90	2	4,156	0.05%
2023/03/29	0.1	18.90	5	18.96	18.90	-4.9	4,189	-0.12%
2023/03/28	17	19.16	0.9	19.00	19.00	16.1	4,241	0.38%
2023/03/27	1	19.25	0	0.00	19.25	1	4,303	0.02%
2023/03/24	0	19.25	8	19.19	19.20	-8	4,379	-0.18%
2023/03/23	3	19.50	0	0.00	19.45	3	4,539	0.07%
2023/03/22	2	19.40	7	19.30	19.25	-5	4,685	-0.11%
2023/03/21	0.3	19.55	3	19.70	19.65	-2.7	4,725	-0.06%
2023/03/20	0	19.24	308.1	19.24	19.55	-308.1	4,837	-6.37%	大賣/鉅額交易
2023/03/17	61.2	19.06	11.7	19.20	19.30	49.5	5,112	0.97%
2023/03/16	311	18.79	5.1	18.75	18.70	305.9	5,679	5.39%	大買/鉅額交易
2023/03/15	31	20.20	628.6	19.91	19.95	-597.6	6,018	-9.93%	大賣/鉅額交易
2023/03/14	5	22.11	0.1	22.15	22.05	5	6,030	0.08%
2023/03/13	2	21.98	10	21.95	22.40	-8	6,070	-0.13%
2023/03/10	21	22.74	4.9	22.77	22.60	16.1	6,065	0.26%
2023/03/09	3	23.15	0	0.00	23.10	3	6,050	0.05%
2023/03/08	23.2	23.25	0	0.00	23.25	23.2	6,071	0.38%
2023/03/07	3.2	23.41	1.5	23.38	23.35	1.7	6,075	0.03%
2023/03/06	1	23.60	0.3	23.60	23.45	0.7	6,075	0.01%
2023/03/03	1.1	23.25	1	23.25	23.25	0.1	6,065	0.00%
2023/03/02	0.2	23.00	0	0.00	23.10	0.2	6,069	0.00%
2023/03/01	7	22.94	0	0.00	22.85	7	6,067	0.12%
2023/02/24	0	0.00	1	23.25	23.25	-1	6,063	-0.02%
2023/02/23	4.5	23.52	0	0.00	23.45	4.5	6,062	0.07%
2023/02/22	2	23.33	1	23.40	23.30	1	6,063	0.02%
2023/02/21	2	23.55	0	0.00	23.50	2	6,063	0.03%
2023/02/20	0.2	23.43	0	0.00	23.75	0.2	6,088	0.00%
2023/02/17	0.1	23.30	0.7	23.30	23.30	-0.6	6,098	-0.01%
2023/02/16	0	0.00	1	23.25	23.35	-1	6,134	-0.02%
2023/02/15	1.1	23.11	0	0.00	23.10	1.1	6,187	0.02%
2023/02/14	0.1	23.25	7.3	23.25	23.25	-7.2	6,205	-0.12%
2023/02/13	2.6	23.14	0	0.00	23.10	2.6	6,234	0.04%
2023/02/10	3.1	23.49	5.9	23.29	23.10	-2.8	6,265	-0.04%
2023/02/09	15.1	23.94	2	23.98	23.80	13.1	6,282	0.21%
2023/02/08	23.7	24.18	1	24.25	24.10	22.7	6,321	0.36%
2023/02/07	70	24.38	6.6	24.32	24.30	63.4	6,453	0.98%
2023/02/06	204.7	24.49	32.2	24.59	24.50	172.5	6,532	2.64%	大買/鉅額交易
2023/02/03	306.1	24.55	9.1	24.93	24.80	297	6,858	4.33%	大買/鉅額交易
2023/02/02	8.2	24.59	17	24.66	24.50	-8.8	6,836	-0.13%
2023/02/01	38.1	24.65	544.1	24.83	24.95	-506	6,796	-7.45%	大賣/鉅額交易
2023/01/31	11	23.90	1.9	23.95	23.95	9.1	6,600	0.14%
2023/01/30	0.1	23.65	15	23.70	23.70	-14.9	6,563	-0.23%
2023/01/17	49.2	24.01	7.1	23.83	23.65	42.1	6,542	0.64%
2023/01/16	0.2	23.50	84	23.82	23.60	-83.8	6,438	-1.30%
2023/01/13	43	23.65	1	23.45	23.80	42	6,418	0.65%
2023/01/12	4	24.04	3	23.90	23.50	1	6,403	0.02%
2023/01/11	172	24.02	13	23.96	23.95	159	6,362	2.50%	大買/鉅額交易
2023/01/10	2	23.68	0	0.00	23.45	2	6,266	0.03%
2023/01/06	307	24.06	6	24.02	23.65	301	6,259	4.81%	大買/鉅額交易
2023/01/05	21.1	24.28	56	24.16	23.85	-34.9	6,195	-0.56%
2023/01/04	3	23.43	1	23.00	23.45	2	5,933	0.03%
2023/01/03	2	23.20	3	23.08	22.85	-1	5,890	-0.02%
2022/12/30	3	23.52	0	0.00	23.35	3	5,865	0.05%
2022/12/29	20	23.78	1	24.05	23.60	19	5,821	0.33%
2022/12/28	16	24.08	21	24.19	23.85	-5	5,774	-0.09%
2022/12/27	12.3	23.63	11	23.65	24.10	1.3	5,580	0.02%
2022/12/26	1	23.40	3	23.36	23.30	-2	5,412	-0.04%
2022/12/23	7	22.62	8	23.16	23.30	-1	5,395	-0.02%
2022/12/22	6	23.00	4	23.30	22.90	2	5,390	0.04%
2022/12/21	0	0.00	0.5	23.00	22.75	-0.5	5,389	-0.01%
2022/12/20	8	23.25	7	22.47	22.30	1	5,371	0.02%
2022/12/19	10	23.67	7	23.80	23.15	3	5,344	0.06%
2022/12/16	2	23.45	2	23.10	23.15	0	5,275	0.00%
2022/12/15	3	23.95	5	23.50	23.70	-2	5,206	-0.04%
2022/12/14	28	23.33	44	23.32	23.25	-16	5,043	-0.32%
2022/12/13	12	22.72	7	23.02	22.75	5	4,876	0.10%
2022/12/12	17	22.84	36.2	22.65	22.60	-19.2	4,806	-0.40%
2022/12/09	52	24.06	176	24.19	23.60	-124	4,684	-2.65%	大賣/鉅額交易
2022/12/08	208	23.86	28	23.94	23.80	180	4,381	4.11%	大買/鉅額交易
2022/12/07	70	22.88	41	22.86	22.75	29	3,758	0.77%
2022/12/06	10	23.13	23.9	22.81	23.75	-13.9	3,216	-0.43%
2022/12/05	7	21.76	6	21.66	21.60	1	2,923	0.03%
2022/12/01	4	21.41	0.8	21.25	21.30	3.2	2,897	0.11%
2022/11/30	4	21.08	6	20.98	21.20	-2	2,904	-0.07%
2022/11/29	5	20.65	0	0.00	20.65	5	2,893	0.17%
2022/11/25	1	20.50	0	0.00	20.40	1	2,908	0.03%
2022/11/23	0	0.00	10.3	20.40	20.50	-10.3	2,897	-0.36%
2022/11/21	0	0.00	11	20.82	20.60	-11	2,901	-0.38%
2022/11/18	0	0.00	10	21.00	20.80	-10	2,897	-0.35%
2022/11/16	1	21.15	1	21.50	20.70	0	2,918	0.00%
2022/11/15	2	21.10	5	21.21	21.30	-3	2,936	-0.10%
2022/11/14	0	0.00	4	21.63	21.55	-4	2,917	-0.14%
2022/11/10	1	21.40	4	21.23	21.05	-3	2,848	-0.11%
2022/11/09	1	21.55	0	0.00	21.55	1	2,836	0.04%
2022/11/07	20	21.90	16.9	21.94	21.80	3.1	2,837	0.11%
2022/11/04	5	21.68	1.9	21.65	21.75	3.1	2,814	0.11%
2022/11/03	40	22.05	24	22.04	21.90	16	2,758	0.58%
2022/11/02	18	21.45	11	21.39	21.35	7	2,563	0.27%
2022/11/01	72	21.75	64	21.77	21.55	8	2,485	0.32%
2022/10/31	6	20.39	19.7	20.67	20.80	-13.7	2,162	-0.63%
2022/10/28	6	19.53	1	19.30	18.95	5	2,145	0.23%
2022/10/27	0	0.00	1.5	19.35	19.65	-1.5	2,117	-0.07%
2022/10/26	0.5	19.15	1	19.20	19.25	-0.5	2,220	-0.02%
2022/10/24	0.1	19.15	6.2	19.27	19.05	-6.1	2,840	-0.21%
2022/10/21	1	18.75	0	0.00	18.60	1	2,840	0.04%
2022/10/20	2	19.05	0	0.00	19.05	2	2,845	0.07%
2022/10/18	0	0.00	3.6	19.99	20.05	-3.6	2,842	-0.13%
2022/10/17	3	18.80	0	0.00	19.30	3	2,901	0.10%
2022/10/14	0	0.00	3	19.48	19.60	-3	2,905	-0.10%
2022/10/13	10	19.48	0	0.00	19.00	10	2,904	0.34%
2022/10/11	0.3	19.80	0	0.00	19.80	0.3	2,924	0.01%
2022/10/05	2	20.58	0	0.00	20.40	2	2,993	0.07%
2022/10/03	0	20.05	2.8	20.12	20.15	-2.8	3,075	-0.09%
2022/09/30	3	19.37	4	19.45	19.85	-1	3,085	-0.03%
2022/09/29	2	19.90	4	19.94	19.90	-2	3,062	-0.07%
2022/09/28	9.2	19.20	0	0.00	19.00	9.2	3,039	0.30%
2022/09/27	0	0.00	1.8	19.98	20.35	-1.8	3,014	-0.06%
2022/09/26	3.1	19.91	14	20.13	19.80	-10.9	3,022	-0.36%
2022/09/23	1.2	21.23	0	0.00	20.75	1.2	3,007	0.04%
2022/09/22	4	20.95	21	20.99	21.15	-17	3,043	-0.56%
2022/09/21	1	21.45	0	0.00	21.40	1	3,095	0.03%
2022/09/20	1	21.55	1	21.80	21.45	0	3,122	0.00%
2022/09/19	3.5	21.60	0	0.00	21.40	3.5	3,148	0.11%
2022/09/16	21.3	22.19	18.8	22.05	22.00	2.5	3,140	0.08%
2022/09/15	0.1	22.50	9	22.60	22.40	-8.9	3,156	-0.28%
2022/09/14	0	0.00	0.5	22.40	22.40	-0.5	3,173	-0.01%
2022/09/13	0	0.00	1	22.90	22.80	-1	3,194	-0.03%
2022/09/12	0.2	22.90	0.7	22.80	22.90	-0.5	3,220	-0.01%
2022/09/08	6.7	22.39	0	0.00	22.30	6.7	3,258	0.20%
2022/09/07	3.5	21.97	7.1	21.89	21.95	-3.6	3,274	-0.11%
2022/09/06	7.1	22.38	6	22.23	22.20	1.1	3,302	0.03%
2022/09/05	1	23.05	0	0.00	22.90	1	3,282	0.03%
2022/09/02	1.3	23.54	2	23.75	23.45	-0.7	3,299	-0.02%
2022/09/01	3.1	23.87	0.5	23.90	23.80	2.6	3,304	0.08%
2022/08/31	0.4	24.20	1	24.45	24.45	-0.6	3,303	-0.02%
2022/08/30	1.3	24.22	0	0.00	24.05	1.3	3,312	0.04%
2022/08/29	3.2	24.07	0.2	24.20	24.00	3	3,321	0.09%
2022/08/26	1.1	25.10	11	25.19	25.05	-9.9	3,302	-0.30%
2022/08/25	0.3	25.05	1	25.25	25.00	-0.7	3,307	-0.02%
2022/08/24	5	25.14	2	25.00	25.00	3	3,323	0.09%
2022/08/23	0	0.00	1.8	25.87	25.80	-1.8	3,304	-0.05%
2022/08/22	6.8	27.71	0	0.00	26.60	6.8	3,317	0.20%
2022/08/10	1	24.25	0	0.00	24.30	1	3,285	0.03%
2022/08/09	0	0.00	7	24.24	24.30	-7	3,285	-0.21%
2022/08/08	2	23.83	0	0.00	23.90	2	3,299	0.06%
2022/08/05	10	24.25	0	0.00	24.15	10	3,325	0.30%
2022/08/04	1	23.40	0	0.00	23.75	1	3,394	0.03%
2022/08/03	0	0.00	40	24.59	24.10	-40	3,404	-1.18%
2022/08/02	1	24.95	7	24.84	24.75	-6	3,406	-0.18%
2022/07/29	0	0.00	10	26.34	26.40	-10	3,457	-0.29%
2022/07/28	1	26.35	0	0.00	26.30	1	3,454	0.03%
2022/07/27	0	0.00	10	26.42	26.80	-10	3,449	-0.29%
2022/07/26	11.2	26.93	11	26.72	26.60	0.2	3,437	0.01%
2022/07/22	0	0.00	15	27.25	27.30	-15	3,404	-0.44%
2022/07/21	48	27.23	25	27.22	27.65	23	3,396	0.68%
2022/07/20	0	0.00	2	25.90	25.90	-2	3,027	-0.07%
2022/07/18	3	23.58	1	23.65	23.40	2	3,757	0.05%
2022/07/15	1	22.85	0	0.00	22.90	1	3,815	0.03%
2022/07/13	3	23.05	7.3	22.93	23.00	-4.3	3,881	-0.11%
2022/07/12	4.1	21.46	0	0.00	21.35	4.1	3,865	0.11%
2022/07/11	2	22.90	1	22.55	22.70	1	3,890	0.03%
2022/07/08	1.2	22.32	61	22.52	22.40	-59.8	3,907	-1.53%
2022/07/06	0.1	21.55	3	21.85	21.65	-2.9	3,974	-0.07%
2022/07/05	15	22.01	0	0.00	22.00	15	3,983	0.38%
2022/07/04	21	21.00	13	21.05	21.15	8	3,968	0.20%
2022/07/01	1.6	21.02	3	21.85	20.80	-1.4	3,993	-0.04%
2022/06/30	2	22.10	3	21.95	21.75	-1	3,988	-0.03%
2022/06/29	0.1	23.00	1	22.90	22.95	-0.9	3,988	-0.02%
2022/06/27	2	24.10	0	0.00	24.10	2	4,018	0.05%
2022/06/23	1	23.05	1	23.50	23.30	0	4,228	0.00%
2022/06/22	5	23.48	8	23.45	23.25	-3	4,251	-0.07%
2022/06/21	10	24.25	0	0.00	24.30	10	4,275	0.23%
2022/06/20	13.5	23.49	5	23.86	22.85	8.5	4,255	0.20%
2022/06/17	1.1	25.15	46.3	24.96	24.60	-45.2	4,223	-1.07%
2022/06/16	3	26.40	10	26.79	25.50	-7	4,218	-0.17%
2022/06/15	3	26.50	3.8	26.99	26.50	-0.8	4,243	-0.02%
2022/06/14	4	26.43	4	26.50	26.55	0	4,292	0.00%
2022/06/13	4	27.20	0	0.00	27.10	4	4,317	0.09%
2022/06/10	9	27.97	0	0.00	28.00	9	4,380	0.21%
2022/06/09	0	27.90	5	27.95	28.15	-5	4,387	-0.11%
2022/06/08	6	27.98	9.8	28.04	27.95	-3.8	4,403	-0.09%
2022/06/07	6	27.50	9	27.66	27.80	-3	4,452	-0.07%
2022/06/06	13	27.48	0	0.00	27.15	13	4,502	0.29%
2022/06/01	3	27.37	6	27.26	27.20	-3	4,728	-0.06%
2022/05/31	3	26.73	3	26.83	27.00	0	4,768	0.00%
2022/05/30	3	26.65	2	26.60	26.80	1	4,798	0.02%
2022/05/27	0	0.00	1	26.20	26.20	-1	4,815	-0.02%
2022/05/26	1	26.15	0	0.00	26.10	1	4,876	0.02%
2022/05/25	10	25.65	44	25.72	25.90	-34	4,960	-0.69%
2022/05/24	1	26.00	3	25.75	25.55	-2	5,104	-0.04%
2022/05/23	2.1	25.88	1	26.10	26.05	1.1	5,151	0.02%
2022/05/20	1	25.50	7	25.54	25.50	-6	5,237	-0.11%
2022/05/19	6	25.26	1	25.50	25.50	5	5,302	0.09%
2022/05/18	8.1	26.18	5	25.65	26.20	3.1	5,378	0.06%
2022/05/16	1	25.40	0	0.00	25.50	1	5,632	0.02%
2022/05/13	0	0.00	29	24.99	25.10	-29	5,728	-0.51%
2022/05/12	2	24.68	35	24.35	24.40	-33	5,831	-0.57%
2022/05/11	34	25.59	4.9	25.58	25.40	29.2	5,841	0.50%
2022/05/10	1	25.40	6	25.44	26.20	-5	5,910	-0.08%
2022/05/09	15	26.56	0	0.00	26.00	15	6,015	0.25%
2022/05/06	1	27.90	1	27.85	27.95	0	6,064	0.00%
2022/05/05	1	28.70	34	28.83	28.60	-33	6,207	-0.53%
2022/05/04	1	28.90	2.8	28.72	28.60	-1.7	6,439	-0.03%
2022/05/03	3.3	28.70	6	28.72	28.60	-2.7	6,696	-0.04%
2022/04/29	5	29.42	2	29.10	29.05	3	7,028	0.04%
2022/04/28	14	29.14	3	29.05	29.20	11	7,420	0.15%
2022/04/27	47	28.94	7	28.69	29.05	40	7,741	0.52%
2022/04/26	13	30.21	2	30.55	30.05	11	7,970	0.14%
2022/04/25	11	31.43	38.8	31.61	30.45	-27.8	8,332	-0.33%
2022/04/22	65	32.54	46	32.82	33.25	19	8,551	0.22%
2022/04/21	35	30.13	16	29.85	30.30	19	9,070	0.21%
2022/04/20	4	28.85	2	29.15	29.30	2	10,300	0.02%
2022/04/19	14	28.79	1	28.75	28.50	13	12,065	0.11%
2022/04/18	16	28.58	4	28.76	28.60	12	14,962	0.08%
2022/04/15	15	29.43	1	29.45	29.40	14	16,891	0.08%
2022/04/13	10	30.25	13	30.45	30.50	-3	18,366	-0.02%
2022/04/12	26	30.31	5	30.32	30.30	21	18,807	0.11%
2022/04/11	0	0.00	24	30.77	30.70	-24	20,999	-0.11%
2022/04/08	4	30.90	4	30.90	31.00	0	21,211	0.00%
2022/04/07	2	31.25	5	31.23	30.80	-3	21,324	-0.01%
2022/04/06	2	31.10	1	31.05	31.05	1	21,496	0.00%
2022/04/01	1	31.40	13	31.36	31.20	-12	21,531	-0.06%
2022/03/31	0	0.00	4	31.32	31.20	-4	21,535	-0.02%
2022/03/30	0.1	31.41	49	31.44	31.45	-48.9	21,657	-0.23%
2022/03/29	3	31.37	2	31.40	31.35	1	21,671	0.00%
2022/03/28	27	31.95	28	32.25	31.75	-1	21,662	0.00%
2022/03/25	4	31.41	12	31.40	31.25	-8	21,540	-0.04%
2022/03/24	10	31.63	7	31.70	31.90	3	21,582	0.01%
2022/03/23	5.3	32.29	5	32.20	32.10	0.3	21,595	0.00%
2022/03/22	0.2	31.90	3	31.78	32.10	-2.9	21,602	-0.01%
2022/03/21	2	31.90	1	31.75	31.80	1	21,608	0.00%
2022/03/18	7	31.29	14.9	31.39	31.70	-7.9	21,657	-0.04%
2022/03/17	8	30.91	3	31.05	31.10	5	21,664	0.02%
2022/03/16	0.1	30.40	3	30.40	30.45	-2.9	21,681	-0.01%
2022/03/15	4	30.70	1	30.70	30.55	3	21,879	0.01%
2022/03/14	2	31.65	1	31.75	31.75	1	21,882	0.00%
2022/03/11	1	31.50	2	31.63	31.60	-1	21,922	0.00%
2022/03/10	26	32.16	3	31.83	32.10	23	21,950	0.10%
2022/03/09	5.1	30.84	56	30.63	31.15	-50.9	21,904	-0.23%
2022/03/08	3	30.80	28	30.72	30.20	-25	21,902	-0.11%
2022/03/07	6	32.17	20.3	31.49	31.45	-14.3	21,816	-0.07%
2022/03/04	7	32.73	34	32.79	32.80	-27	21,838	-0.12%
2022/03/03	16	33.28	0	0.00	33.30	16	22,078	0.07%
2022/03/02	2.1	33.21	13	33.27	33.30	-10.9	22,143	-0.05%
2022/03/01	56	33.03	34	32.94	33.50	22	22,186	0.10%
2022/02/25	1.2	32.42	8	32.52	32.60	-6.8	22,180	-0.03%
2022/02/24	12.4	32.56	53.1	32.71	32.40	-40.7	22,154	-0.18%
2022/02/23	3	33.72	1	33.70	33.95	2	22,106	0.01%
2022/02/22	22.7	33.29	37	33.33	33.35	-14.3	22,202	-0.06%
2022/02/21	8	34.51	3	34.55	34.45	5	22,198	0.02%
2022/02/18	5	33.95	21	33.93	34.90	-16	22,257	-0.07%
2022/02/17	13	34.80	15	34.77	34.30	-2	22,317	-0.01%
2022/02/16	12	34.85	35.3	34.83	34.65	-23.3	22,315	-0.10%
2022/02/15	14.9	34.17	34	34.14	33.90	-19.1	22,348	-0.09%
2022/02/14	47.3	33.41	19	33.46	33.30	28.3	22,570	0.13%
2022/02/11	17.1	35.09	19	34.79	34.60	-1.8	22,831	-0.01%
2022/02/10	3.1	35.65	11	35.30	34.95	-7.9	23,054	-0.03%
2022/02/09	13	35.42	84	35.22	35.60	-71	23,327	-0.30%
2022/02/08	52	34.35	2	34.18	34.85	50	24,113	0.21%
2022/02/07	28.1	33.25	5	33.35	34.05	23.1	25,027	0.09%
2022/01/26	64	33.48	88	33.55	33.45	-24	26,409	-0.09%
2022/01/25	21.2	35.45	20	34.73	34.00	1.2	26,933	0.00%
2022/01/24	56	36.37	22	36.25	36.20	34	26,939	0.13%
2022/01/21	39.1	37.07	6	36.82	36.15	33.1	26,917	0.12%
2022/01/20	33.1	35.97	24	35.97	36.10	9.1	26,579	0.03%
2022/01/19	38	37.19	38	36.99	36.85	0	26,321	0.00%
2022/01/18	37.2	38.04	101.1	37.84	37.75	-64	26,220	-0.24%	大賣/
2022/01/17	155.1	39.27	108.9	39.23	38.05	46.2	26,227	0.18%	大買/大賣/
2022/01/14	115.2	39.82	78	39.36	39.00	37.2	25,736	0.14%	大買/
2022/01/13	110	41.67	70	41.56	41.70	40.1	24,921	0.16%	大買/
2022/01/12	238.1	41.01	235.3	41.20	41.75	2.8	23,659	0.01%	大買/大賣/
2022/01/11	415.5	41.30	1,378.4	41.57	39.50	-962.9	21,933	-4.39%	大買/大賣/鉅額交易
2022/01/10	1,353.3	40.80	334.8	40.36	41.35	1,018.6	19,103	5.33%	大買/大賣/鉅額交易
2022/01/07	108.8	37.89	111.3	37.92	37.60	-2.5	17,227	-0.01%	大買/大賣/
2022/01/06	78	37.48	103.1	37.67	36.40	-25.1	16,428	-0.15%	大賣/
2022/01/05	65.5	37.29	69.1	37.11	36.80	-3.7	15,923	-0.02%
2022/01/04	333.4	38.04	4,631.7	37.79	38.10	-4,298.3	15,523	-27.69%	大買/大賣/鉅額交易
2022/01/03	2,928	36.35	50.2	36.24	36.35	2,877.8	13,411	21.46%	大買/鉅額交易
2021/12/30	33.5	33.26	46	33.43	33.05	-12.5	13,340	-0.09%
2021/12/29	41.1	33.69	45	33.59	33.90	-4	13,430	-0.03%
2021/12/28	6	32.98	24	33.13	32.75	-18	13,471	-0.13%
2021/12/27	11	32.61	11	32.54	32.50	0	13,611	0.00%
2021/12/24	19	33.45	24	33.20	32.85	-5	13,761	-0.04%
2021/12/23	1	32.95	3	32.92	32.80	-2	13,781	-0.01%
2021/12/22	6	32.47	26.5	32.57	32.55	-20.5	13,915	-0.15%
2021/12/21	10	32.71	0	0.00	32.55	10	14,016	0.07%
2021/12/20	1	33.00	11	32.69	32.95	-10	14,101	-0.07%
2021/12/17	7	32.35	6	32.17	31.95	1	14,123	0.01%
2021/12/16	3	31.80	6	31.75	31.80	-3	14,227	-0.02%
2021/12/15	0	0.00	5	31.65	31.70	-5	14,437	-0.03%
2021/12/14	12.6	32.24	7	32.14	31.60	5.6	14,834	0.04%
2021/12/13	8	32.90	75	32.66	32.65	-67	14,934	-0.45%
2021/12/10	27.1	33.18	6	33.26	33.00	21.1	15,260	0.14%
2021/12/09	58.1	33.51	49.1	33.60	33.10	9	16,279	0.05%
2021/12/08	19	32.99	13	32.78	32.65	6.1	16,201	0.04%
2021/12/07	10.2	32.80	6	32.83	32.95	4.2	16,271	0.03%
2021/12/06	8.1	32.59	11	32.75	32.30	-3	16,354	-0.02%
2021/12/03	1	32.50	22	32.56	32.60	-21	16,454	-0.13%
2021/12/02	4	32.64	14	32.75	32.40	-10	16,776	-0.06%
2021/12/01	10	33.12	2.3	33.25	33.05	7.7	17,888	0.04%
2021/11/30	9	33.14	9	33.21	33.15	0	18,320	0.00%
2021/11/29	19	33.68	31	33.86	33.45	-12	18,520	-0.06%
2021/11/26	18	32.34	10	32.20	32.10	8.1	18,889	0.04%
2021/11/25	14.1	33.67	7.9	33.54	33.25	6.2	19,243	0.03%
2021/11/24	0	0.00	2.2	33.52	33.45	-2.2	19,749	-0.01%
2021/11/23	29	33.20	0	0.00	32.70	29	20,818	0.14%
2021/11/22	72	33.35	70	33.20	33.45	2	21,578	0.01%
2021/11/19	16.1	33.20	38	33.25	32.90	-21.9	22,224	-0.10%
2021/11/18	30	34.04	26	33.88	33.70	4	22,495	0.02%
2021/11/17	11	33.85	15	33.81	33.75	-4	22,671	-0.02%
2021/11/16	19.8	34.63	19	34.70	34.20	0.8	23,522	0.00%
2021/11/15	84	34.52	92	34.13	34.00	-8	23,746	-0.03%
2021/11/12	122.2	34.92	128	34.67	34.20	-5.8	24,047	-0.02%	大買/大賣/
2021/11/11	40	35.86	172	35.14	34.85	-132	25,717	-0.51%	大賣/鉅額交易
2021/11/10	299	35.73	230.1	36.18	35.65	68.9	26,369	0.26%	大買/大賣/
2021/11/09	172.1	34.85	110	35.61	35.05	62.1	26,734	0.23%	大買/大賣/
2021/11/08	81.3	34.68	39	34.86	34.40	42.3	27,686	0.15%
2021/11/05	2,348.2	38.36	5,701	37.98	35.65	-3,352.9	28,732	-11.67%	大買/大賣/鉅額交易
2021/11/04	1,833.2	38.19	8,591.1	38.00	37.20	-6,757.9	28,543	-23.68%	大買/大賣/鉅額交易
2021/11/03	11,844.8	38.94	154.9	38.57	38.95	11,689.9	28,244	41.39%	大買/大賣/鉅額交易
2021/11/02	161.1	34.43	87.3	34.90	35.45	73.8	27,566	0.27%	大買/
2021/11/01	57	31.90	62	31.72	32.25	-5	27,002	-0.02%
2021/10/29	25.2	31.72	38	31.83	31.75	-12.8	26,857	-0.05%
2021/10/28	8	30.35	2	30.43	30.05	6	26,646	0.02%
2021/10/27	46.2	30.08	9	30.06	30.10	37.2	26,712	0.14%
2021/10/26	62.1	30.80	14	31.19	30.35	48.1	26,767	0.18%
2021/10/25	45	32.14	39.5	32.24	31.60	5.5	26,884	0.02%
2021/10/22	7.3	30.51	7	30.61	30.30	0.3	27,150	0.00%
2021/10/21	32.3	31.54	6	32.42	31.00	26.3	27,141	0.10%
2021/10/20	16	31.23	3	31.33	31.25	13	26,986	0.05%
2021/10/19	3	30.92	8.9	31.16	31.30	-5.9	27,047	-0.02%
2021/10/18	11.1	30.31	17	30.87	30.55	-6	30,211	-0.02%
2021/10/15	7.1	31.32	1	31.45	30.45	6.1	31,144	0.02%
2021/10/14	6.1	30.96	17	31.18	30.90	-10.9	32,896	-0.03%
2021/10/13	0.4	30.07	5	29.73	30.10	-4.6	34,822	-0.01%
2021/10/12	36.2	30.03	5.8	29.91	29.95	30.4	36,209	0.08%
2021/10/08	6.1	31.83	8	31.51	31.20	-2	37,209	-0.01%
2021/10/07	29	31.92	36	32.21	32.25	-6.9	37,286	-0.02%
2021/10/06	12	32.12	103	31.05	30.85	-91	37,253	-0.24%	大賣/
2021/10/05	115.1	32.11	18	31.26	32.20	97.1	37,234	0.26%	大買/
2021/10/04	21.4	30.46	29.4	30.72	30.50	-8	37,099	-0.02%
2021/10/01	9	32.01	17.5	31.69	31.55	-8.5	37,100	-0.02%
2021/09/30	10	32.99	17.1	32.49	33.00	-7.1	37,121	-0.02%
2021/09/29	14.3	32.71	16.7	32.77	32.00	-2.4	37,187	-0.01%
2021/09/28	11.4	33.65	9	33.51	33.20	2.4	37,300	0.01%
2021/09/27	33.3	34.58	50	34.46	34.25	-16.8	37,331	-0.04%
2021/09/24	28.2	35.47	49.5	35.26	35.30	-21.3	37,594	-0.06%
2021/09/23	25	35.62	70.4	35.88	35.05	-45.4	37,928	-0.12%
2021/09/22	34.6	35.90	25	35.65	35.00	9.6	38,245	0.03%
2021/09/17	68.4	38.72	56.1	38.48	37.90	12.3	38,853	0.03%
2021/09/16	35.3	38.12	21	38.27	37.75	14.3	40,224	0.04%
2021/09/15	13.5	37.84	171.7	37.63	39.10	-158.2	41,259	-0.38%	大賣/鉅額交易
2021/09/14	151	39.48	47.8	39.63	39.00	103.3	42,989	0.24%	大買/鉅額交易
2021/09/13	29	38.17	13.9	38.16	38.25	15.1	45,841	0.03%
2021/09/01	15.2	33.80	68	33.87	33.55	-52.8	46,673	-0.11%
2021/08/31	29.1	34.23	52.4	34.21	34.00	-23.4	48,248	-0.05%
2021/08/30	24.6	35.03	29	35.26	34.60	-4.4	48,920	-0.01%
2021/08/27	37.6	35.91	27	35.61	35.35	10.6	48,839	0.02%
2021/08/26	149.7	37.53	200	37.02	35.70	-50.3	48,728	-0.10%	大買/大賣/
2021/08/25	147	35.28	74.2	35.84	36.75	72.9	48,063	0.15%	大買/
2021/08/24	24.1	34.13	21	34.16	33.45	3.1	47,627	0.01%
2021/08/23	67	34.94	38	35.11	34.70	29	47,357	0.06%
2021/08/20	23	33.84	53	33.79	33.30	-30	46,789	-0.06%
2021/08/19	146.2	35.21	99	34.20	33.80	47.2	46,582	0.10%	大買/
2021/08/18	195	35.53	262.1	35.37	35.50	-67	46,071	-0.15%	大買/大賣/
2021/08/17	27	35.91	175.9	35.72	36.35	-148.9	45,109	-0.33%	大賣/鉅額交易
2021/08/16	247.2	37.86	197.3	37.19	36.35	49.8	44,681	0.11%	大買/大賣/
2021/08/13	126	40.55	268	40.90	40.35	-142	44,324	-0.32%	大買/大賣/鉅額交易
2021/08/12	145.1	40.35	194	39.96	39.85	-48.9	44,104	-0.11%	大買/大賣/
2021/08/11	463	40.20	404.1	40.62	39.55	58.9	44,273	0.13%	大買/大賣/
2021/08/10	166	39.77	237.3	39.07	39.20	-71.3	43,892	-0.16%	大買/大賣/
2021/08/09	149	39.91	55.1	39.66	40.00	93.9	44,640	0.21%	大買/
2021/08/06	365.1	40.33	337.2	41.28	39.60	27.9	44,665	0.06%	大買/大賣/
2021/08/05	128	39.48	104.6	39.69	38.85	23.5	43,001	0.05%	大買/大賣/
2021/08/04	300.1	41.32	74	41.34	40.80	226.1	42,131	0.54%	大買/鉅額交易
2021/08/03	219.2	41.83	319.2	42.20	41.45	-99.9	41,446	-0.24%	大買/大賣/
2021/08/02	367.4	43.84	210.3	42.99	41.70	157.2	40,208	0.39%	大買/大賣/鉅額交易
2021/07/30	122	43.71	234.2	44.49	46.30	-112.2	38,809	-0.29%	大買/大賣/鉅額交易
2021/07/29	209.6	42.87	121.1	43.11	42.10	88.6	38,098	0.23%	大買/大賣/
2021/07/28	159.2	48.61	67	48.71	46.75	92.2	37,348	0.25%	大買/
2021/07/27	64	54.17	57	54.85	51.90	7	36,581	0.02%
2021/07/26	58	55.81	112.1	55.60	55.60	-54.1	36,423	-0.15%	大賣/
2021/07/23	76.1	55.33	79.2	55.49	55.40	-3.1	36,330	-0.01%
2021/07/22	15	53.31	23.6	54.33	54.60	-8.6	36,343	-0.02%
2021/07/21	29.2	51.32	77.1	51.01	52.10	-47.9	36,204	-0.13%
2021/07/20	33.1	51.93	23	52.27	52.50	10.1	36,069	0.03%
2021/07/19	176	50.33	215.2	49.91	55.60	-39.2	35,776	-0.11%	大買/大賣/
2021/07/16	35.1	50.60	28	50.60	50.60	7.1	35,168	0.02%
2021/07/15	17	56.20	16.5	56.20	56.20	0.5	35,181	0.00%
2021/07/14	24.6	62.56	18.3	63.21	62.40	6.4	35,459	0.02%
2021/07/13	714.7	68.62	698.2	68.12	69.30	16.5	35,420	0.05%	大買/大賣/
2021/07/12	93.2	63.11	156.5	63.84	64.90	-63.3	32,331	-0.20%	大賣/
2021/07/09	473.2	57.83	586.9	57.45	59.00	-113.7	31,420	-0.36%	大買/大賣/鉅額交易
2021/07/08	522	55.37	330.6	55.33	54.60	191.4	29,681	0.64%	大買/大賣/鉅額交易
2021/07/07	184.3	53.09	207.4	53.31	53.70	-23.1	27,785	-0.08%	大買/大賣/
2021/07/06	194.6	47.89	128.8	48.59	48.90	65.8	26,503	0.25%	大買/大賣/
2021/07/05	73.2	42.81	4	42.54	45.00	69.2	25,605	0.27%
2021/07/02	37.2	46.19	137	46.70	46.75	-99.8	25,442	-0.39%	大賣/
2021/07/01	43	45.18	41.2	46.75	45.70	1.8	25,329	0.01%
2021/06/30	31	41.73	248	42.27	43.00	-217	25,167	-0.86%	大賣/鉅額交易
2021/06/29	60.1	41.50	36	41.05	40.00	24.1	25,042	0.10%
2021/06/28	48	41.51	30	41.66	41.95	18	24,837	0.07%
2021/06/25	22	38.08	51	38.15	38.25	-29	24,650	-0.12%
2021/06/24	104	35.70	61	34.05	35.85	43	24,456	0.18%	大買/
2021/06/23	58	34.91	22	34.37	34.00	36	24,267	0.15%
2021/06/22	121.2	37.29	46.9	35.75	37.75	74.3	24,098	0.31%	大買/
2021/06/21	71.7	34.35	24.1	34.38	34.55	47.6	23,693	0.20%
2021/06/18	161	30.65	67	30.78	31.45	94	23,252	0.40%	大買/
2021/06/17	276.6	28.46	114.3	28.25	28.60	162.3	22,777	0.71%	大買/大賣/鉅額交易
2021/06/16	267	27.96	228.2	28.02	28.50	38.8	21,933	0.18%	大買/大賣/
2021/06/15	183	24.81	204	25.35	25.95	-21	20,148	-0.10%	大買/大賣/
2021/06/11	257.1	23.95	373.1	23.84	23.60	-116	19,019	-0.61%	大買/大賣/鉅額交易
2021/06/10	905.5	23.65	539.3	23.28	23.35	366.2	16,917	2.16%	大買/大賣/鉅額交易
2021/06/09	84.4	21.05	197.6	22.05	22.15	-113.2	12,985	-0.87%	大賣/鉅額交易
2021/06/08	156	19.83	153	19.93	20.15	3	11,996	0.03%	大買/大賣/
2021/06/07	69	18.33	445	18.53	19.15	-376	10,330	-3.64%	大賣/鉅額交易
2021/06/04	27	17.54	0	0.00	17.45	27	9,515	0.28%
2021/06/03	9.1	17.91	66	18.02	17.85	-56.9	9,430	-0.60%
2021/06/02	109.9	17.99	43	17.79	18.05	66.9	9,178	0.73%	大買/
2021/06/01	5	17.19	9	17.19	17.20	-4	8,649	-0.05%
2021/05/31	3	17.50	16	17.38	17.35	-13	8,591	-0.15%
2021/05/28	100	17.45	2	17.50	17.40	98	8,528	1.15%
2021/05/27	14	17.72	132	17.69	17.60	-118	8,428	-1.40%	大賣/鉅額交易
2021/05/26	10	17.18	14	17.32	17.15	-4	8,196	-0.05%
2021/05/25	30	17.55	40	17.25	17.40	-10	8,126	-0.12%
2021/05/24	98	18.04	82	17.68	17.55	16	7,969	0.20%
2021/05/21	57	17.41	48	17.47	17.40	9	7,593	0.12%
2021/05/20	19	17.44	36	17.46	17.10	-17	7,224	-0.24%
2021/05/19	22	17.15	30.1	17.25	17.20	-8.1	7,018	-0.12%
2021/05/18	307	17.48	67.1	17.70	17.60	239.9	6,581	3.65%	大買/鉅額交易
2021/05/17	192.2	17.92	340	18.11	18.40	-147.8	5,996	-2.46%	大買/大賣/鉅額交易
2021/05/14	69	16.69	286	16.90	16.75	-217	4,869	-4.46%	大賣/鉅額交易
2021/05/13	11	15.58	7	15.67	16.10	4	4,406	0.09%
2021/05/12	5.5	14.75	10	14.74	14.65	-4.5	4,206	-0.11%
2021/05/11	32	16.08	1	16.30	15.95	31	4,089	0.76%
2021/05/10	8	16.41	0.9	16.30	16.50	7.1	4,015	0.18%
2021/05/07	233	16.40	30	16.32	16.40	203	3,999	5.08%	大買/鉅額交易
2021/05/06	10	16.45	11	16.33	16.35	-1	3,980	-0.03%
2021/05/05	90	16.45	0	0.00	16.45	90	3,947	2.28%
2021/05/04	261	16.36	0	0.00	16.45	261	3,955	6.60%	大買/鉅額交易
2021/05/03	5	17.15	3	17.10	17.05	2	3,894	0.05%
2021/04/29	35	17.38	0.7	17.30	17.30	34.3	3,852	0.89%
2021/04/28	7	17.67	2.1	17.45	17.65	4.9	3,837	0.13%
2021/04/27	19	17.36	1	17.40	17.30	18	3,743	0.48%
2021/04/26	2	17.33	1	17.35	17.30	1	3,740	0.03%
2021/04/23	9	17.35	8	17.40	17.30	1	3,727	0.03%
2021/04/22	11	17.91	5	17.59	17.45	6	3,717	0.16%
2021/04/21	57	17.66	8	17.86	17.90	49	3,632	1.35%
2021/04/20	39	18.07	66	18.11	18.00	-27	3,559	-0.76%
2021/04/19	6	17.25	6	17.24	17.40	0	3,244	0.00%
2021/04/16	12	17.33	42	17.20	17.30	-30	3,185	-0.94%
2021/04/15	28.2	17.64	326	17.70	17.90	-297.8	3,041	-9.79%	大賣/鉅額交易
2021/04/14	23	17.79	31	17.55	17.55	-8	2,922	-0.27%
2021/04/13	84	18.20	81	17.93	17.80	3	2,864	0.10%
2021/04/12	36	17.71	51.6	17.86	18.20	-15.6	2,702	-0.58%
2021/04/09	27.5	17.48	265.7	17.45	17.35	-238.2	2,500	-9.53%	大賣/鉅額交易
2021/04/08	0	17.05	38	17.09	17.05	-38	2,299	-1.65%
2021/04/07	1	16.90	1	17.00	16.90	0	2,331	0.00%
2021/04/06	1	16.95	0	0.00	16.95	1	2,322	0.04%
2021/04/01	0	0.00	3	16.97	17.00	-3	2,336	-0.13%
2021/03/31	0	0.00	1	17.05	17.05	-1	2,368	-0.04%
2021/03/30	1	17.15	0	0.00	17.10	1	2,405	0.04%
2021/03/29	0	0.00	57	17.30	17.20	-57	2,390	-2.38%
2021/03/26	2	17.32	2	17.30	17.25	0	2,409	0.00%
2021/03/24	0	0.00	3	17.10	17.15	-3	2,471	-0.12%
2021/03/19	1	17.10	0	0.00	17.10	1	2,487	0.04%
2021/03/18	1	17.10	0	0.00	17.10	1	2,558	0.04%
2021/03/17	10	17.30	10	17.20	17.20	0	2,571	0.00%
2021/03/16	0	17.10	0	0.00	17.15	0	2,497	0.00%
2021/03/15	0	0.00	5	17.15	17.10	-5	2,509	-0.20%
2021/03/11	0	0.00	6	17.10	17.15	-6	2,550	-0.24%
2021/03/10	3	16.95	0	0.00	16.95	3	2,519	0.12%
2021/03/08	0	0.00	7	16.91	16.75	-7	2,550	-0.27%
2021/03/04	0	0.00	2	16.85	16.80	-2	2,605	-0.08%
2021/03/02	20	16.95	21	16.80	16.75	-1	2,625	-0.04%
2021/02/26	5	16.81	0	0.00	16.80	5	2,659	0.19%
2021/02/24	32	16.97	26	16.90	16.85	6	2,743	0.22%
2021/02/23	0.5	16.90	5	16.70	16.95	-4.5	2,745	-0.16%
2021/02/22	0	0.00	5	16.80	16.75	-5	2,736	-0.18%
2021/02/17	3	16.47	1	16.55	16.50	2	2,803	0.07%
2021/02/05	3	16.32	1	16.40	16.40	2	2,802	0.07%
2021/02/03	1	16.20	0	0.00	16.30	1	2,929	0.03%
2021/01/26	3	16.45	4	16.31	16.30	-1	3,865	-0.03%
2021/01/25	5	16.60	2	16.55	16.55	3	4,162	0.07%
2021/01/21	5	16.30	0	0.00	16.00	5	4,192	0.12%
2021/01/14	20	16.88	0	0.00	16.85	20	4,248	0.47%
2021/01/11	1	16.85	0	0.00	16.90	1	4,214	0.02%
2021/01/05	0	0.00	1	17.30	17.35	-1	4,774	-0.02%
2021/01/04	0.5	17.20	0	0.00	17.30	0.5	4,774	0.01%
2020/12/31	1	17.35	0.1	17.30	17.45	0.9	4,758	0.02%
2020/12/30	0	0.00	36	17.55	17.35	-36	4,737	-0.76%
2020/12/28	7	17.20	0	0.00	17.20	7	4,676	0.15%
2020/12/25	9	17.49	30	17.51	17.50	-21	4,625	-0.45%
2020/12/24	19	17.38	2	17.43	17.45	17	4,591	0.37%
2020/12/22	0	0.00	2	17.10	16.85	-2	4,588	-0.04%
2020/12/21	5	17.41	5	17.37	17.40	0	4,620	0.00%
2020/12/18	0	0.00	1	17.10	17.05	-1	4,562	-0.02%
2020/12/16	0	0.00	1	17.00	16.95	-1	4,564	-0.02%
2020/12/14	0	0.00	1	17.05	17.20	-1	4,772	-0.02%
2020/12/09	1	17.10	1	17.20	17.10	0	4,687	0.00%
2020/12/08	0	0.00	19	17.15	17.15	-19	4,740	-0.40%
2020/12/02	0	0.00	5	17.00	16.90	-5	4,791	-0.10%
2020/11/30	0	0.00	1	17.15	17.15	-1	4,856	-0.02%
2020/11/27	1	16.95	0	0.00	17.00	1	4,915	0.02%
2020/11/26	1	16.90	0	0.00	16.90	1	4,962	0.02%
2020/11/25	21	16.99	50	17.00	16.80	-29	4,990	-0.58%
2020/11/24	2	17.15	1	17.00	17.00	1	4,971	0.02%
2020/11/23	1	17.35	3	17.45	17.35	-2	4,924	-0.04%
2020/11/20	1	17.45	0	0.00	17.45	1	5,025	0.02%
2020/11/19	1	17.35	0	0.00	17.35	1	5,294	0.02%
2020/11/18	1	17.35	0	0.00	17.35	1	5,359	0.02%
2020/11/17	1	17.20	0	0.00	17.25	1	5,357	0.02%
2020/11/16	1	17.35	0	0.00	17.35	1	5,409	0.02%
2020/11/13	0	0.00	1	17.35	17.45	-1	5,442	-0.02%
2020/11/12	1	17.25	8	17.39	17.25	-7	5,438	-0.13%
2020/11/11	6	17.43	62	17.36	17.35	-56	5,426	-1.03%
2020/11/10	107	17.62	1	17.65	17.70	106	5,350	1.98%	大買/鉅額交易
2020/11/09	65	18.30	9.4	18.02	18.20	55.6	5,196	1.07%
2020/11/06	13	17.93	18	17.61	17.45	-5	4,885	-0.10%
2020/11/05	17	17.76	14	17.83	17.85	3	4,739	0.06%
2020/11/04	3	17.15	0	0.00	17.10	3	4,665	0.06%
2020/11/03	5	17.20	3	17.15	17.20	2	4,638	0.04%
2020/11/02	7	17.19	0	0.00	17.20	7	4,600	0.15%
2020/10/30	0	0.00	55	16.99	16.70	-55	4,303	-1.28%
2020/10/29	0	0.00	2	16.80	16.80	-2	4,256	-0.05%
2020/10/27	1	16.90	5	16.75	16.75	-4	4,214	-0.09%
2020/10/23	0	0.00	3	16.80	16.75	-3	4,249	-0.07%
2020/10/22	1	16.70	1	16.75	16.80	0	4,258	0.00%
2020/10/21	3	16.75	20	16.55	16.55	-17	4,196	-0.41%
2020/10/20	0	0.00	14	16.57	16.55	-14	4,247	-0.33%
2020/10/19	5	16.40	0	0.00	16.35	5	4,253	0.12%
2020/10/16	25	16.64	3	16.40	16.45	22	4,255	0.52%
2020/10/15	2	16.95	13	16.66	17.10	-11	4,084	-0.27%
2020/10/14	7	16.04	3	16.03	16.05	4	3,773	0.11%
2020/10/13	0	0.00	10	16.00	15.85	-10	3,839	-0.26%
2020/10/12	3	15.50	0	0.00	15.55	3	3,905	0.08%
2020/10/06	0	0.00	20	15.75	15.80	-20	4,262	-0.47%
2020/09/29	20	15.50	0	0.00	15.50	20	4,538	0.44%
2020/09/25	1	15.50	0	0.00	15.35	1	4,846	0.02%
2020/09/24	12	15.52	0	0.00	15.45	12	5,227	0.23%
2020/09/23	2	15.95	0	0.00	15.95	2	5,783	0.03%
2020/09/22	2	16.20	0	0.00	16.25	2	5,784	0.03%
2020/09/21	1	16.40	1	16.70	16.40	0	5,820	0.00%
2020/09/18	8	16.86	6	16.90	16.65	2	5,810	0.03%
2020/09/17	0	0.00	11	16.39	16.50	-11	5,717	-0.19%
2020/09/16	0	0.00	6	16.20	16.20	-6	5,684	-0.11%
2020/09/11	0	0.00	4	16.16	16.15	-4	5,808	-0.07%
2020/09/10	0	0.00	2	16.25	16.00	-2	5,804	-0.03%
2020/09/08	3	16.05	0	0.00	16.00	3	5,855	0.05%
2020/09/07	9	16.05	10	16.00	15.95	-1	5,909	-0.02%
2020/09/04	2	16.00	0	0.00	16.10	2	6,053	0.03%
2020/09/03	2	16.35	5	16.70	16.35	-3	6,069	-0.05%
2020/09/02	9	16.62	71	16.60	16.60	-62	6,117	-1.01%
2020/09/01	3	16.40	0	0.00	16.35	3	6,109	0.05%
2020/08/31	0	0.00	1	16.30	16.25	-1	6,138	-0.02%
2020/08/27	0	0.00	18	16.04	16.00	-18	6,286	-0.29%
2020/08/26	10	16.32	13	16.25	16.20	-3	6,542	-0.05%
2020/08/25	29	16.30	22	16.39	16.65	7	6,454	0.11%
2020/08/21	0	0.00	1	15.55	15.60	-1	6,248	-0.02%
2020/08/20	1	15.45	0	0.00	15.40	1	6,313	0.02%
2020/08/17	0	0.00	21	16.00	16.00	-21	6,525	-0.32%
2020/08/14	0	0.00	10	15.80	15.70	-10	6,647	-0.15%
2020/08/13	10	15.85	10	15.75	15.75	0	6,752	0.00%
2020/08/12	0	0.00	8	15.75	15.85	-8	6,946	-0.12%
2020/08/11	6	15.94	10	15.95	15.85	-4	7,281	-0.05%
2020/08/10	6	16.27	8	16.28	15.95	-2	8,061	-0.02%
2020/08/07	0.6	15.55	12	15.56	15.55	-11.4	8,369	-0.14%
2020/08/06	12	15.72	20	15.65	15.65	-8	9,305	-0.09%
2020/08/05	22	15.65	0	0.00	15.65	22	9,837	0.22%
2020/08/03	5	15.52	4	15.28	15.25	1	10,377	0.01%
2020/07/31	5	15.50	0	0.00	15.50	5	10,532	0.05%
2020/07/30	2	15.60	9	15.60	15.60	-7	10,706	-0.07%
2020/07/28	2	14.75	50	14.80	14.70	-48	10,861	-0.44%
2020/07/27	5	15.28	0	0.00	15.20	5	10,938	0.05%
2020/07/24	29	15.41	34	15.36	15.30	-5	10,938	-0.05%
2020/07/23	5	15.70	3	15.70	15.70	2	10,946	0.02%
2020/07/22	10	15.85	0	0.00	15.85	10	11,124	0.09%
2020/07/21	15	15.86	1	15.85	15.75	14	11,209	0.12%
2020/07/17	10	16.30	5	16.10	15.95	5	11,159	0.04%
2020/07/16	17	16.32	1	16.45	16.25	16	11,111	0.14%
2020/07/15	1	17.20	30	17.50	17.20	-29	11,045	-0.26%
2020/07/14	18	17.61	29	17.70	17.55	-11	10,995	-0.10%
2020/07/13	29	17.79	0	0.00	17.70	29	10,934	0.27%
2020/07/10	8	16.94	0	0.00	17.00	8	11,024	0.07%
2020/07/09	3	17.45	1	17.50	17.40	2	10,975	0.02%
2020/07/08	1	17.60	0	0.00	17.60	1	11,079	0.01%
2020/07/07	17	17.71	3	17.80	17.60	14	11,074	0.13%
2020/07/06	12	17.79	5	17.91	17.95	7	10,953	0.06%
2020/07/03	7	17.63	16	17.51	17.55	-9	10,785	-0.08%
2020/07/02	18	17.67	53	17.38	17.80	-35	10,372	-0.34%
2020/07/01	3	16.20	2	16.25	16.20	1	9,737	0.01%
2020/06/29	0	0.00	2	15.85	15.85	-2	9,651	-0.02%
2020/06/19	0	0.00	3	16.40	16.15	-3	9,611	-0.03%
2020/06/18	8	16.30	13	16.32	16.35	-5	9,566	-0.05%
2020/06/17	15	16.12	0	0.00	16.10	15	9,491	0.16%
2020/06/16	7	16.11	5	16.05	16.10	2	9,457	0.02%
2020/06/15	8	15.71	7	15.60	15.65	1	9,440	0.01%
2020/06/12	10	15.15	11	15.48	15.55	-1	9,420	-0.01%
2020/06/11	2	16.10	0	0.00	15.75	2	9,399	0.02%
2020/06/10	0	0.00	2	16.05	16.15	-2	9,275	-0.02%
2020/06/09	1	16.20	0	0.00	16.00	1	9,269	0.01%
2020/06/08	1	15.90	4	16.01	16.05	-3	9,227	-0.03%
2020/06/05	0	0.00	71	15.74	15.80	-71	9,221	-0.77%
2020/06/04	0	0.00	41	16.02	15.90	-41	9,304	-0.44%
2020/06/03	52	16.15	0	0.00	16.00	52	9,287	0.56%
2020/06/02	77	16.36	6	16.63	16.30	71	9,129	0.78%
2020/06/01	1	15.80	1	15.70	15.80	0	8,854	0.00%
2020/05/29	3	15.85	1	15.60	15.85	2	8,807	0.02%
2020/05/28	33	15.74	30	15.65	15.55	3	8,738	0.03%
2020/05/27	2	15.75	31	15.70	15.70	-29	8,731	-0.33%
2020/05/26	4	15.93	2	15.90	15.95	2	8,758	0.02%
2020/05/25	10	15.35	5	15.47	15.60	5	8,635	0.06%
2020/05/22	48	15.70	21	15.70	15.55	27	8,610	0.31%
2020/05/21	3	15.38	32	15.49	15.60	-29	8,558	-0.34%
2020/05/20	5	15.94	0	0.00	15.70	5	8,524	0.06%
2020/05/19	3	16.07	2	15.85	15.75	1	8,516	0.01%
2020/05/18	8	15.38	18	15.27	15.55	-10	8,593	-0.12%
2020/05/15	43	17.09	51	16.79	15.75	-8	8,990	-0.09%
2020/05/14	30	18.11	71	17.79	17.45	-41	8,293	-0.49%
2020/05/13	115	18.55	93.5	18.28	17.90	21.5	7,864	0.27%	大買/
2020/05/12	31	17.13	14	17.10	17.40	17	6,924	0.25%
2020/05/11	20	16.51	2	16.55	16.55	18	6,382	0.28%
2020/05/08	15	15.25	16.1	15.17	15.05	-1.1	6,017	-0.02%
2020/05/07	10.7	14.84	9	14.86	15.10	1.7	5,821	0.03%
2020/05/06	68	14.49	23	14.55	14.60	45	5,649	0.80%
2020/05/05	9	13.71	14	13.78	14.00	-5	5,461	-0.09%
2020/05/04	16.5	13.38	16	13.40	13.45	0.5	5,317	0.01%
2020/04/30	21	13.68	23	13.35	13.25	-2	5,214	-0.04%
2020/04/29	4	13.10	23	13.05	13.10	-19	5,079	-0.37%
2020/04/28	13	13.33	0	0.00	13.05	13	5,051	0.26%
2020/04/27	23	13.08	25	13.36	13.30	-2	4,986	-0.04%
2020/04/24	0	0.00	3	12.48	12.55	-3	4,781	-0.06%
2020/04/23	1	12.35	1	12.25	12.45	0	4,658	0.00%
2020/04/22	3	12.15	2	12.20	12.25	1	4,614	0.02%
2020/04/21	0	0.00	1	12.10	12.00	-1	4,576	-0.02%
2020/04/20	1	12.25	0	0.00	12.35	1	4,499	0.02%
2020/04/17	4	12.40	6	12.42	12.10	-2	4,465	-0.04%
2020/04/16	5	12.35	0	0.00	12.30	5	4,395	0.11%
2020/04/15	12	12.21	25	12.38	12.45	-13	4,350	-0.30%
2020/04/14	2	11.80	2	11.85	11.85	0	4,120	0.00%
2020/04/13	29	12.03	0	0.00	11.85	29	4,060	0.71%
2020/04/10	2	11.15	1	11.10	11.45	1	3,850	0.03%
2020/04/09	0	0.00	20	10.46	10.45	-20	3,790	-0.53%
2020/04/08	0	0.00	7	10.43	10.60	-7	3,775	-0.19%
2020/04/07	20	10.25	0	0.00	10.45	20	3,751	0.53%
2020/04/06	0	0.00	2	10.20	10.20	-2	3,740	-0.05%
2020/03/31	0	0.00	2	10.10	10.00	-2	3,763	-0.05%
2020/03/30	2	10.10	0	0.00	10.10	2	4,006	0.05%
2020/03/27	1	10.40	0	0.00	10.15	1	4,040	0.02%
2020/03/25	1	10.35	0	0.00	10.10	1	4,308	0.02%
2020/03/20	10	10.07	5	9.78	10.00	5	4,271	0.12%
2020/03/19	5	9.25	6	9.25	9.30	-1	4,231	-0.02%
2020/03/18	0	10.10	0	0.00	10.20	0	4,130	0.00%
2020/03/17	0	0.00	3	10.60	10.30	-3	4,094	-0.07%
2020/03/13	1	11.05	2	10.90	11.05	-1	3,995	-0.03%
2020/03/12	2	11.65	0	0.00	11.50	2	3,924	0.05%
2020/03/11	5	12.23	0	0.00	11.90	5	3,842	0.13%
2020/03/10	2	12.20	40	12.25	12.20	-38	3,761	-1.01%
2020/03/05	1	11.90	0	0.00	11.90	1	3,505	0.03%
2020/03/03	5	11.95	0	0.00	12.00	5	3,472	0.14%
2020/03/02	3	11.50	0	0.00	11.80	3	3,427	0.09%
2020/02/27	13	12.17	0	0.00	11.85	13	3,363	0.39%
2020/02/26	7	12.13	0	0.00	12.25	7	3,242	0.22%
2020/02/25	5	11.95	0	0.00	12.05	5	3,198	0.16%
2020/02/24	5	12.25	0	0.00	12.15	5	3,125	0.16%
2020/02/21	5	12.40	21	12.60	12.40	-16	3,030	-0.53%
2020/02/20	11	12.70	5	12.65	12.75	6	2,905	0.21%
2020/02/19	37	12.66	276	12.58	12.60	-239	2,780	-8.59%	大賣/鉅額交易
2020/02/18	353	12.34	158	12.49	12.65	195	2,495	7.81%	大買/大賣/鉅額交易
2020/02/17	17	11.40	3	11.35	11.50	14	1,754	0.80%
2020/02/11	20	10.70	1	10.45	10.65	19	1,604	1.18%
2020/02/07	6	10.40	0	0.00	10.45	6	1,705	0.35%
2020/02/03	0	0.00	8	10.10	10.25	-8	1,699	-0.47%
2020/01/31	0	0.00	50	10.40	10.45	-50	1,694	-2.95%
2020/01/20	0	0.00	5	10.90	10.85	-5	1,638	-0.31%
2020/01/16	0	0.00	5	10.80	10.80	-5	1,644	-0.30%
2020/01/13	0	0.00	3.4	10.74	10.70	-3.4	1,639	-0.21%
2020/01/10	0	0.00	2	10.85	10.75	-2	1,635	-0.12%
2020/01/09	0	0.00	10	10.84	10.80	-10	1,618	-0.62%
2020/01/08	0	0.00	5	10.85	10.65	-5	1,619	-0.31%
2020/01/07	0	0.00	5	10.95	10.95	-5	1,602	-0.31%
2020/01/06	0	0.00	254	10.86	10.90	-254	1,603	-15.84%	大賣/鉅額交易
2020/01/03	0	0.00	5	11.25	11.00	-5	1,593	-0.31%
2020/01/02	0	0.00	1	11.30	11.20	-1	1,569	-0.06%
2019/12/31	0	0.00	10	11.30	11.30	-10	1,561	-0.64%
2019/12/30	0	0.00	33	11.33	11.25	-33	1,571	-2.10%
2019/12/27	0	0.00	10	11.35	11.30	-10	1,579	-0.63%
2019/12/26	1	11.40	220.1	11.50	11.45	-219.1	1,588	-13.80%	大賣/鉅額交易
2019/12/25	0	0.00	1,497	11.47	11.45	-1,497	1,534	-97.53%	大賣/鉅額交易
2019/12/24	0	0.00	1	11.35	11.15	-1	1,277	-0.08%
2019/12/23	1	11.60	1,171	11.47	11.45	-1,170	1,265	-92.43%	大賣/鉅額交易
2019/12/20	3,169	11.90	10	11.90	11.90	3,159	1,067	295.83%	大買/鉅額交易
2019/12/17	0	0.00	5	10.55	10.50	-5	870	-0.57%
2019/12/16	5	10.40	5	10.40	10.40	0	862	0.00%
2019/12/13	28	10.39	0	0.00	10.35	28	859	3.26%
2019/12/11	3	10.52	3	10.45	10.50	0	866	0.00%
2019/12/10	10	10.40	5	10.40	10.40	5	859	0.58%
2019/12/09	0	0.00	12	10.30	10.25	-12	851	-1.41%
2019/12/06	29	10.20	7	10.25	10.20	22	855	2.57%
2019/12/05	30	10.20	0	0.00	10.20	30	863	3.47%
2019/12/04	4	10.20	0	0.00	10.25	4	877	0.46%
2019/11/18	0.4	10.05	0	0.00	10.15	0.4	1,020	0.04%
2019/11/12	20	10.25	0	0.00	10.35	20	1,016	1.97%
2019/11/07	35	10.71	0	0.00	10.75	35	1,085	3.22%
2019/10/29	0	0.00	1	10.30	10.35	-1	1,001	-0.10%
2019/10/28	0	0.00	3	10.35	10.35	-3	1,004	-0.30%
2019/10/22	3	10.38	0	0.00	10.35	3	1,031	0.29%
2019/10/17	0	0.00	0.6	10.25	10.25	-0.6	1,046	-0.06%
2019/10/04	2	10.70	2	10.55	10.55	0	1,205	0.00%
2019/09/27	1	10.50	0	0.00	10.50	1	1,186	0.08%
2019/09/26	3	10.70	0	0.00	10.70	3	1,191	0.25%
2019/09/23	1	10.55	0	0.00	10.45	1	1,165	0.09%
2019/09/06	0	0.00	9	10.41	10.40	-9	1,281	-0.70%
2019/09/05	0	0.00	10	10.75	10.65	-10	1,285	-0.78%
2019/09/03	12	10.38	0	0.00	10.30	12	1,210	0.99%
2019/09/02	2	10.05	0	0.00	10.05	2	1,181	0.17%
2019/08/30	0	9.81	0	0.00	9.85	0	1,173	0.00%
2019/08/29	3	9.90	3	9.80	9.80	0	1,170	0.00%
2019/08/26	0	0.00	5	9.83	9.81	-5	1,173	-0.43%
2019/08/20	0	0.00	4	9.81	9.81	-4	1,216	-0.33%
2019/08/15	1	9.77	0	0.00	9.80	1	1,216	0.08%
2019/08/08	0.5	9.75	0	0.00	9.75	0.5	1,101	0.05%
2019/08/07	1	9.79	0	0.00	9.71	1	1,105	0.09%
2019/07/30	5	10.30	6	10.30	10.30	-1	1,128	-0.09%
2019/07/25	12.4	10.39	7	10.36	10.35	5.4	1,133	0.48%
2019/07/12	0.2	10.50	0	0.00	10.50	0.2	1,083	0.02%
2019/07/11	0	0.00	0.5	10.60	10.60	-0.5	1,065	-0.05%
2019/07/04	2	11.15	0	0.00	11.20	2	1,043	0.19%
2019/07/03	0.4	11.20	0	0.00	11.10	0.4	1,101	0.03%
2019/06/20	5	11.60	0	0.00	11.65	5	1,341	0.37%
2019/06/18	0	0.00	7	11.51	11.45	-7	1,337	-0.52%
2019/06/17	6	12.47	0	0.00	12.40	6	1,299	0.46%
2019/06/14	5.4	12.49	20	12.45	12.50	-14.6	1,240	-1.18%
2019/06/13	0	0.00	1	12.40	12.40	-1	1,261	-0.08%
2019/06/03	0	12.10	0	0.00	12.20	0	1,294	0.00%
2019/05/31	7	12.30	0	0.00	12.25	7	1,320	0.53%
2019/05/30	5	12.35	0	0.00	12.20	5	1,320	0.38%
2019/05/29	16	12.19	0	0.00	12.35	16	1,307	1.22%
2019/05/14	1	11.80	0	0.00	11.95	1	1,478	0.07%
2019/05/13	9	11.88	0	0.00	11.90	9	1,486	0.61%
2019/05/06	1	12.40	0	0.00	12.40	1	1,480	0.07%
2019/05/03	1	12.55	0	0.00	12.55	1	1,472	0.07%
2019/04/26	0.5	12.25	0	0.00	12.30	0.5	1,497	0.04%
2019/04/22	3	12.40	0	0.00	12.30	3	1,505	0.20%
2019/04/18	0.2	12.40	0	0.00	12.40	0.2	1,511	0.01%
2019/04/15	2	12.85	0	0.00	12.80	2	1,474	0.14%
2019/04/12	0	0.00	0.7	12.80	12.90	-0.7	1,489	-0.05%
2019/04/11	0	0.00	6	12.95	12.90	-6	1,490	-0.40%
2019/04/01	0	0.00	2	13.25	13.10	-2	1,418	-0.14%
2019/03/28	4.1	13.10	0	0.00	13.05	4.1	1,409	0.29%
2019/03/27	5	13.42	3	13.40	13.30	2	1,441	0.14%
2019/03/26	0	13.35	0	0.00	13.45	0	1,336	0.00%
2019/03/22	0	12.90	0	0.00	12.95	0	1,585	0.00%
2019/03/13	2	12.90	0	0.00	12.90	2	1,822	0.11%
2019/03/12	3	12.90	0	0.00	12.95	3	1,840	0.16%
2019/03/11	1	12.95	0	0.00	12.95	1	1,833	0.05%
2019/03/08	2	12.95	0	0.00	12.95	2	1,863	0.11%
2019/03/07	1	13.00	0	0.00	12.95	1	1,872	0.05%
2019/03/05	0	12.90	0	0.00	13.00	0	1,888	0.00%
2019/02/27	1	12.95	0	0.00	12.95	1	1,983	0.05%
2019/02/26	2	13.03	0.3	13.00	13.00	1.7	1,993	0.09%
2019/02/25	3	13.05	3.3	13.05	13.05	-0.3	2,014	-0.01%
2019/02/22	1	13.05	0	0.00	13.10	1	2,040	0.05%
2019/02/21	3	13.08	0	0.00	13.05	3	2,166	0.14%
2019/02/20	1	13.40	2	13.30	13.20	-1	2,328	-0.04%
2019/02/19	0	0.00	7	13.15	13.10	-7	2,328	-0.30%
2019/02/18	16	12.92	5	13.07	13.15	11	2,373	0.46%
2019/02/13	2	13.15	0	0.00	13.15	2	2,462	0.08%
2019/02/11	2	13.05	0	0.00	13.05	2	2,518	0.08%
2019/01/28	0	0.00	10	13.20	13.25	-10	2,566	-0.39%
2019/01/25	2	13.20	0	0.00	13.25	2	2,616	0.08%
2019/01/21	0	0.00	1	13.35	13.30	-1	2,931	-0.03%
2019/01/17	2	13.30	0	0.00	13.25	2	2,993	0.07%
2019/01/16	16	13.22	0	0.00	13.15	16	3,053	0.52%
2019/01/15	5	13.25	2	13.28	13.25	3	3,081	0.10%
2019/01/14	1	13.20	0	0.00	13.20	1	3,112	0.03%
2019/01/09	0	0.00	1	13.35	13.35	-1	3,747	-0.03%
2019/01/07	3	13.35	3	13.32	13.25	0	4,088	0.00%
2018/12/28	0	0.00	2	13.25	13.30	-2	4,192	-0.05%
2018/12/25	4	13.13	0	0.00	13.20	4	4,282	0.09%
2018/12/24	1	13.35	0	0.00	13.40	1	4,265	0.02%
2018/12/21	5	13.15	0	0.00	13.25	5	4,261	0.12%
2018/12/20	2	13.55	0	0.00	13.30	2	4,247	0.05%
2018/12/19	4	13.69	0	0.00	13.55	4	4,263	0.09%
2018/12/18	12	13.98	0	0.00	13.60	12	4,242	0.28%
2018/12/17	0	14.45	0	0.00	14.55	0	4,124	0.00%
2018/12/13	2	14.10	0	0.00	13.80	2	3,897	0.05%
2018/12/07	0	0.00	1	13.45	13.45	-1	3,748	-0.03%
2018/12/05	1	13.50	0	0.00	13.65	1	3,739	0.03%
2018/11/27	1	13.85	0	0.00	13.85	1	3,723	0.03%
2018/11/22	3	13.80	0	0.00	13.70	3	3,741	0.08%
2018/11/20	3	14.50	0	0.00	14.15	3	3,694	0.08%
2018/11/19	11	13.93	4	13.90	13.95	7	3,601	0.19%
2018/11/16	0	0.00	5	13.60	13.40	-5	3,534	-0.14%
2018/11/15	2	13.50	0	0.00	13.55	2	3,504	0.06%
2018/11/14	0	0.00	3	13.95	14.00	-3	3,462	-0.09%
2018/11/13	20	13.93	7	13.97	14.00	13	3,438	0.38%
2018/11/12	4	13.88	5	13.76	13.70	-1	3,327	-0.03%
2018/11/09	3	13.85	0	0.00	13.95	3	3,342	0.09%
2018/11/07	0	0.00	2	13.58	13.55	-2	3,430	-0.06%
2018/11/06	0	0.00	2	13.85	13.45	-2	3,478	-0.06%
2018/11/05	2	13.80	0	0.00	13.80	2	3,471	0.06%
2018/11/01	3	14.07	5	13.85	13.75	-2	3,406	-0.06%
2018/10/31	105	13.86	100	14.15	13.90	5	3,343	0.15%	大買/
2018/10/26	0.1	12.85	0	0.00	12.85	0.1	3,192	0.00%
2018/10/23	2	14.00	2	13.85	13.80	0	3,108	0.00%
2018/10/22	0	0.00	6	13.90	13.90	-6	3,110	-0.19%
2018/10/19	7	13.98	207	14.14	14.00	-200	3,204	-6.24%	大賣/鉅額交易
2018/10/18	210	14.19	311	13.82	14.40	-101	3,094	-3.26%	大買/大賣/鉅額交易
2018/10/17	301	13.58	20	13.56	13.65	281	2,852	9.85%	大買/鉅額交易
2018/10/16	126	13.32	100	13.45	13.25	26	2,719	0.96%	大買/
2018/10/15	2	12.75	2	12.80	12.65	0	2,523	0.00%
2018/10/12	3	11.70	2	11.70	12.10	1	2,516	0.04%
2018/10/11	2.5	11.49	0	0.00	11.45	2.5	2,510	0.10%
2018/10/08	2	12.80	0	0.00	12.65	2	2,496	0.08%
2018/10/03	0.8	13.60	1	14.05	13.60	-0.2	2,559	-0.01%
2018/10/02	0	0.00	4	14.30	14.30	-4	2,523	-0.16%
2018/09/19	0	0.00	2	14.40	14.35	-2	2,641	-0.08%
2018/09/18	0	0.00	1	14.35	14.30	-1	2,650	-0.04%
2018/09/14	1	14.35	0	0.00	14.35	1	2,681	0.04%
2018/09/13	2	14.30	0	0.00	14.30	2	2,714	0.07%
2018/09/10	0	14.35	0	0.00	14.35	0	2,891	0.00%
2018/09/06	4	14.60	5	14.55	14.80	-1	2,902	-0.03%
2018/09/04	0	0.00	3	14.75	14.70	-3	2,959	-0.10%
2018/08/31	1	14.80	2	14.83	15.00	-1	3,040	-0.03%
2018/08/27	2	14.60	0	0.00	14.70	2	3,267	0.06%
2018/08/24	19	14.58	0	0.00	14.65	19	3,306	0.57%
2018/08/23	35	14.89	0	0.00	14.95	35	3,310	1.06%
2018/08/17	0	0.00	65	14.50	14.50	-65	3,554	-1.83%
2018/08/16	0	0.00	1	14.40	14.35	-1	3,703	-0.03%
2018/08/15	6	14.75	65.1	14.75	14.60	-59.1	3,744	-1.58%
2018/08/14	2	14.70	0	0.00	15.15	2	3,688	0.05%
2018/08/09	0	14.90	0	0.00	15.00	0	3,656	0.00%
2018/08/06	0	0.00	2	15.05	14.90	-2	3,906	-0.05%
2018/08/02	2	14.83	2	14.50	14.50	0	4,098	0.00%
2018/07/31	2	14.88	0	0.00	14.85	2	4,151	0.05%
2018/07/26	0	0.00	8	14.80	15.25	-8	4,310	-0.19%
2018/07/25	6	14.88	0	0.00	14.85	6	4,212	0.14%
2018/07/24	1	13.45	0	0.00	13.65	1	4,231	0.02%
2018/07/23	0.4	13.90	0	0.00	13.85	0.4	4,259	0.01%
2018/07/11	0	0.00	1	13.30	13.30	-1	4,307	-0.02%
2018/07/10	0	0.00	10	13.35	13.40	-10	4,313	-0.23%
2018/06/28	0	0.00	5	12.95	12.95	-5	5,160	-0.10%
2018/06/26	1	12.95	0	0.00	13.00	1	5,290	0.02%
2018/06/25	0	0.00	10	13.30	13.20	-10	5,337	-0.19%
2018/06/19	0	0.00	2	13.30	13.25	-2	5,967	-0.03%
2018/06/15	0	0.00	10	13.40	13.40	-10	6,618	-0.15%
2018/06/14	0	0.00	40	13.20	13.20	-40	6,797	-0.59%
2018/06/12	0	0.00	2	13.25	13.35	-2	6,871	-0.03%
2018/06/11	2	13.35	0	0.00	13.35	2	6,883	0.03%
2018/06/07	42	13.35	0	0.00	13.30	42	6,901	0.61%
2018/06/06	0	0.00	40	13.20	13.15	-40	7,018	-0.57%
2018/05/31	40	13.55	40	13.25	13.20	0	7,363	0.00%
2018/05/30	0	0.00	50	13.18	13.40	-50	7,388	-0.68%
2018/05/28	70	13.75	3	13.58	13.55	67	7,573	0.88%
2018/05/23	0	0.00	1	14.05	14.00	-1	7,480	-0.01%
2018/05/21	0	0.00	42	13.95	14.05	-42	7,696	-0.55%
2018/05/18	62	14.41	6	14.33	14.15	56	7,657	0.73%
2018/05/17	0	0.00	10	14.43	14.30	-10	7,670	-0.13%
2018/05/16	16	14.26	45	14.46	14.15	-29	7,549	-0.38%
2018/05/14	0	0.00	24	14.23	14.45	-24	7,541	-0.32%
2018/05/11	48	13.99	4	13.88	13.85	44	7,494	0.59%
2018/05/09	0	0.00	40.6	14.00	14.05	-40.6	7,506	-0.54%
2018/05/08	1	13.95	5	14.20	14.10	-4	7,543	-0.05%
2018/05/07	0	0.00	15	14.09	14.10	-15	7,519	-0.20%
2018/05/04	3	14.37	20	14.35	14.50	-17	7,452	-0.23%
2018/05/03	0	0.00	38	14.36	14.35	-38	7,388	-0.51%
2018/05/02	81	14.25	30	14.32	14.15	51	7,332	0.70%
2018/04/30	5	13.55	0	0.00	13.70	5	7,121	0.07%
2018/04/26	0	0.00	5	14.00	13.55	-5	7,124	-0.07%
2018/04/25	0	0.00	8	13.90	13.90	-8	7,113	-0.11%
2018/04/24	10	13.90	0	0.00	13.95	10	7,126	0.14%
2018/04/23	0	0.00	12	13.56	13.60	-12	7,048	-0.17%
2018/04/19	12	13.53	0	0.00	13.50	12	7,125	0.17%
2018/04/18	0	0.00	18	13.14	13.15	-18	7,109	-0.25%
2018/04/17	0	0.00	5	13.25	13.15	-5	7,344	-0.07%
2018/04/16	0	0.00	6	13.50	13.35	-6	7,277	-0.08%
2018/04/13	1	13.50	0	0.00	13.45	1	7,362	0.01%
2018/04/12	5	13.70	0	0.00	13.70	5	7,371	0.07%
2018/04/11	0	0.00	3	13.75	13.90	-3	7,300	-0.04%
2018/04/10	0	0.00	5	13.70	13.65	-5	7,272	-0.07%
2018/04/09	5	13.60	6	13.48	13.60	-1	7,307	-0.01%
2018/04/03	94	13.69	117	14.24	13.45	-23	7,306	-0.31%	大賣/
2018/04/02	1	14.85	0	0.00	14.90	1	7,031	0.01%
2018/03/31	0	0.00	153	15.08	15.10	-153	7,022	-2.18%	大賣/鉅額交易
2018/03/30	2	15.00	0	0.00	14.85	2	6,969	0.03%
2018/03/28	1	14.80	8	14.91	14.90	-7	6,937	-0.10%
2018/03/27	105	15.28	17	14.89	15.10	88	6,874	1.28%	大買/
2018/03/26	67	14.92	4	14.83	14.75	63	6,783	0.93%
2018/03/23	108	14.40	58	14.11	14.65	50	6,863	0.73%	大買/
2018/03/22	61	15.07	18	15.15	14.90	43	6,925	0.62%
2018/03/21	20	15.06	3	15.40	15.45	17	6,574	0.26%
2018/03/20	13	14.12	5	14.16	14.05	8	5,967	0.13%
2018/03/19	0	0.00	7	14.70	14.70	-7	5,815	-0.12%
2018/03/14	8	14.70	0	0.00	14.70	8	5,719	0.14%
2018/03/13	19	14.37	6	14.50	14.65	13	5,651	0.23%
2018/03/12	20	14.39	1	14.60	14.50	19	5,591	0.34%
2018/03/09	7	13.80	11	14.25	13.90	-4	5,443	-0.07%
2018/03/07	4	13.89	3	13.52	13.85	1	5,211	0.02%
2018/03/06	10	13.60	3	13.47	13.45	7	5,185	0.13%
2018/03/05	4	13.26	3	13.30	13.40	1	5,124	0.02%
2018/03/02	3	13.15	8	13.10	13.40	-5	5,121	-0.10%
2018/03/01	20	13.08	0	0.00	13.35	20	5,066	0.39%
2018/02/23	1	12.60	0	0.00	12.35	1	4,815	0.02%
2018/02/21	0	0.00	1	11.75	11.85	-1	4,580	-0.02%
2018/02/12	2	11.45	3	11.45	11.35	-1	4,487	-0.02%
2018/02/08	0	0.00	3	11.15	11.20	-3	4,424	-0.07%
2018/02/07	1	11.20	0	0.00	11.10	1	4,415	0.02%
2018/02/06	3	10.63	0	0.00	10.85	3	4,401	0.07%
2018/02/05	4	11.10	0	0.00	11.15	4	4,276	0.09%
2018/01/31	7	11.10	0	0.00	11.20	7	4,225	0.17%
2018/01/30	1	11.20	0	0.00	11.15	1	4,220	0.02%
2018/01/26	1	11.05	12	11.15	11.15	-11	5,062	-0.22%
2018/01/22	1	11.05	0	0.00	11.05	1	5,063	0.02%
2018/01/19	8	11.25	10	11.30	11.15	-2	5,039	-0.04%
2018/01/18	7	11.32	0	0.00	11.25	7	4,995	0.14%
2018/01/17	5	11.65	3	11.40	11.65	2	4,949	0.04%
2018/01/16	1	11.35	0	0.00	11.30	1	4,880	0.02%
2018/01/15	0	0.00	26	11.58	11.35	-26	4,838	-0.54%
2018/01/12	14	11.51	0	0.00	11.65	14	4,763	0.29%
2018/01/11	21	11.61	22	11.51	11.80	-1	4,659	-0.02%
2018/01/10	21	10.82	0	0.00	10.80	21	4,385	0.48%
2018/01/09	4	10.43	0	0.00	10.80	4	4,369	0.09%
2018/01/08	0	0.00	3	10.90	10.75	-3	4,237	-0.07%
2018/01/05	3	10.95	3	10.85	10.95	0	4,170	0.00%
2018/01/04	5	11.00	10	10.95	10.95	-5	4,122	-0.12%
2018/01/03	0	0.00	56	11.04	11.00	-56	4,066	-1.38%
2018/01/02	26	11.07	0	0.00	11.10	26	3,989	0.65%