東森 (2614)-元大-東泰券商分點個股進出

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
20.35
漲跌
▼0.20
漲幅
-0.97%
成交量
1,483張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:14:30

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

東森 (2614)籌碼相關－元大-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰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
2024/05/31	0	0.00	1	20.40	20.35	-1	927	-0.11%
2024/05/30	2.2	20.56	0	0.00	20.55	2.2	912	0.24%
2024/05/29	6.4	21.39	4	21.08	21.05	2.4	906	0.26%
2024/05/28	0	0.00	4	20.60	20.60	-4	777	-0.51%
2024/05/27	0.4	19.60	0	0.00	19.80	0.4	721	0.06%
2024/05/23	2	19.80	0	0.00	19.75	2	719	0.28%
2024/05/21	0	0.00	0.3	19.70	19.80	-0.3	728	-0.04%
2024/05/17	0.3	20.04	0	0.00	20.00	0.3	732	0.03%
2024/05/09	0	19.65	0	0.00	19.55	0	745	0.00%
2024/04/19	0.2	19.35	0	0.00	19.35	0.2	749	0.03%
2024/04/16	0	19.35	0	0.00	19.25	0	742	0.00%
2024/04/09	0	0.00	2	19.70	19.70	-2	720	-0.28%
2024/04/08	0.1	19.65	0	0.00	19.65	0.1	721	0.02%
2024/04/03	1	19.80	0	0.00	19.75	1	719	0.14%
2024/04/01	0	0.00	0.2	20.60	20.40	-0.2	714	-0.03%
2024/03/29	2	20.50	3	20.25	20.25	-1	703	-0.14%
2024/03/27	4	19.80	0	0.00	20.05	4	683	0.59%
2024/03/26	1	20.00	0	0.00	20.00	1	679	0.15%
2024/03/22	0	20.00	0	0.00	20.00	0	689	0.00%
2024/03/18	2	19.70	0	0.00	20.00	2	685	0.29%
2024/03/15	1.1	19.66	0	0.00	19.90	1.1	690	0.16%
2024/03/14	0.4	19.80	0	0.00	20.00	0.4	672	0.06%
2024/03/11	0.1	20.20	0	0.00	20.10	0.1	688	0.01%
2024/03/07	0	0.00	12.5	20.10	20.15	-12.5	829	-1.51%
2024/03/06	1.1	19.96	0	0.00	20.05	1.1	830	0.14%
2024/03/05	0	0.00	0.1	20.25	20.20	-0.1	820	-0.02%
2024/03/04	0.1	20.30	0	0.00	20.10	0.1	822	0.02%
2024/03/01	1	20.15	2	20.30	20.25	-1	812	-0.12%
2024/02/29	3	20.15	3	20.23	20.25	0	822	0.00%
2024/02/27	2	20.28	0	0.00	20.25	2	827	0.24%
2024/02/22	4	21.28	7	21.05	21.05	-3	942	-0.32%
2024/02/21	2	21.30	2.5	21.44	21.40	-0.5	939	-0.06%
2024/02/20	0.2	21.30	0	0.00	21.30	0.2	942	0.02%
2024/02/19	1	21.35	1	21.30	21.35	0	942	0.00%
2024/02/16	2	21.05	0	0.00	21.10	2	942	0.21%
2024/02/15	6	20.35	11	20.35	20.35	-5	933	-0.54%
2024/01/23	0	0.00	1.2	21.21	21.10	-1.2	954	-0.13%
2024/01/22	1	21.05	0	0.00	21.00	1	959	0.10%
2024/01/18	3	20.68	2	20.60	20.65	1	954	0.10%
2024/01/17	3	21.05	0	0.00	20.85	3	960	0.31%
2024/01/16	2	21.65	2	21.50	21.30	0	951	0.00%
2024/01/12	1	21.90	0	0.00	21.85	1	939	0.11%
2024/01/08	0.3	22.45	0	0.00	22.50	0.3	925	0.03%
2024/01/04	0	0.00	2	22.30	22.15	-2	924	-0.22%
2024/01/03	0	0.00	110	22.32	22.30	-110	928	-11.85%	大賣/鉅額交易
2023/12/27	0.4	22.50	1	22.50	22.50	-0.6	954	-0.07%
2023/12/26	1	22.35	0	0.00	22.40	1	963	0.10%
2023/12/21	0	0.00	68	22.53	22.55	-68	1,033	-6.58%
2023/12/15	2	22.68	1	22.60	22.70	1	1,029	0.10%
2023/12/14	6	22.55	3	22.45	22.45	3	1,031	0.29%
2023/12/11	2	23.35	2	22.95	22.95	0	1,037	0.00%
2023/12/07	2	23.25	2	23.10	23.15	0	1,044	0.00%
2023/12/05	5	23.96	7	23.50	23.50	-2	1,124	-0.18%
2023/12/04	24	24.63	0	0.00	24.20	24	1,480	1.62%
2023/12/01	8	23.80	1	23.70	23.75	7	1,379	0.51%
2023/11/30	2	23.15	53	23.11	23.25	-51	1,423	-3.58%
2023/11/29	2	23.30	30	23.38	23.15	-28	1,443	-1.94%
2023/11/28	4	23.50	5	23.59	23.50	-1	1,449	-0.07%
2023/11/27	0	0.00	1	23.65	23.45	-1	1,459	-0.07%
2023/11/22	10	23.96	2	24.10	24.15	8	1,476	0.54%
2023/11/20	0	22.40	5	22.45	22.40	-5	1,427	-0.35%
2023/11/17	0	0.00	0.6	22.35	22.45	-0.6	1,477	-0.04%
2023/11/16	0	0.00	0.6	22.15	22.30	-0.6	1,498	-0.04%
2023/11/15	0	0.00	1.2	22.29	22.20	-1.2	1,532	-0.08%
2023/11/14	1	22.05	0	0.00	22.00	1	1,550	0.06%
2023/11/06	0.4	22.40	1	22.80	22.50	-0.6	1,643	-0.04%
2023/11/03	0	0.00	6	22.40	22.40	-6	1,645	-0.36%
2023/10/31	0	0.00	4	22.13	21.85	-4	1,683	-0.24%
2023/10/27	0	0.00	1	21.90	21.90	-1	1,690	-0.06%
2023/10/19	0	0.00	2	21.25	21.05	-2	1,863	-0.11%
2023/10/18	1	21.40	0	0.00	21.40	1	1,892	0.05%
2023/10/16	3	22.00	0	0.00	21.90	3	1,916	0.16%
2023/10/12	0	0.00	3	22.35	22.35	-3	1,958	-0.15%
2023/10/11	3	22.70	0	0.00	22.40	3	2,015	0.15%
2023/10/06	1.2	23.16	0	0.00	23.05	1.2	2,026	0.06%
2023/10/05	2	23.15	12	23.13	23.20	-10	2,036	-0.49%
2023/10/04	2	23.05	2.4	23.28	23.20	-0.4	2,046	-0.02%
2023/10/03	2.2	22.71	2	23.15	23.75	0.2	2,052	0.01%
2023/10/02	1.7	22.43	0	0.00	22.70	1.7	2,033	0.09%
2023/09/28	2	22.45	7	22.42	22.35	-5	2,030	-0.25%
2023/09/27	5	22.89	5	22.41	22.40	0	2,034	0.00%
2023/09/26	52	23.35	12	23.20	23.10	40	2,044	1.96%
2023/09/20	10	22.40	0	0.00	22.30	10	2,009	0.50%
2023/09/19	0	0.00	77	22.65	22.60	-77	2,026	-3.80%
2023/09/18	0.2	22.75	0	0.00	22.95	0.2	2,050	0.01%
2023/09/14	0.5	23.17	2	23.28	23.20	-1.5	2,076	-0.07%
2023/09/12	5	23.41	0	0.00	23.30	5	2,102	0.24%
2023/09/08	126	24.46	5	23.95	23.85	121	2,083	5.81%	大買/鉅額交易
2023/09/07	181	27.30	33.4	26.04	25.45	147.6	2,057	7.17%	大買/鉅額交易
2023/09/06	0	0.00	1.2	25.50	25.50	-1.2	1,690	-0.07%
2023/09/05	5	21.45	12	23.16	23.20	-7	1,687	-0.41%
2023/09/04	0.1	20.30	0	0.00	21.10	0.1	1,651	0.01%
2023/08/31	0	20.35	0	0.00	20.25	0	1,648	0.00%
2023/08/30	0.1	20.44	0	0.00	20.60	0.1	1,650	0.01%
2023/08/29	5.1	20.44	1.5	20.30	20.15	3.6	1,649	0.22%
2023/08/28	17.6	21.81	4.6	21.62	21.35	13	1,626	0.80%
2023/08/16	2	14.70	0	0.00	14.90	2	1,606	0.12%
2023/08/15	0.4	14.94	0	0.00	15.00	0.4	1,589	0.02%
2023/08/14	0.1	15.17	0.9	14.95	15.00	-0.7	1,579	-0.05%
2023/08/11	3.3	15.87	1	16.10	15.80	2.3	1,535	0.15%
2023/08/09	0.2	16.90	0	0.00	16.80	0.2	1,490	0.01%
2023/08/08	9.3	17.05	5.9	16.97	17.15	3.4	1,471	0.23%
2023/08/07	0.1	17.20	0	0.00	17.25	0.1	1,460	0.01%
2023/08/04	5	16.90	5	16.95	16.85	0	1,428	0.00%
2023/08/02	1	16.85	0	0.00	16.85	1	1,425	0.07%
2023/07/28	2	17.15	2	17.15	17.20	0	1,487	0.00%
2023/07/26	6	17.02	2	17.25	17.15	4	1,492	0.27%
2023/07/25	2	16.80	8	16.99	17.05	-6	1,482	-0.40%
2023/07/21	1	16.95	0	0.00	16.95	1	1,473	0.07%
2023/07/20	8	17.16	0	0.00	17.20	8	1,490	0.54%
2023/07/19	0	0.00	5	17.34	17.10	-5	1,504	-0.33%
2023/07/18	3	17.00	0	0.00	16.95	3	1,506	0.20%
2023/07/17	1	16.70	0	0.00	17.30	1	1,519	0.07%
2023/07/14	6.4	16.97	0	0.00	16.90	6.4	1,501	0.43%
2023/07/13	8.2	17.41	3.9	17.31	17.20	4.4	1,489	0.29%
2023/07/12	1.4	17.97	0	0.00	17.85	1.4	1,487	0.10%
2023/07/11	5	18.20	5	18.15	18.15	0	1,520	0.00%
2023/07/10	0	0.00	1	18.15	18.20	-1	1,571	-0.06%
2023/07/06	12	18.58	11	18.35	18.45	1	1,672	0.06%
2023/07/05	0	0.00	21	18.70	18.75	-21	1,661	-1.26%
2023/07/04	1	18.15	0	0.00	18.15	1	1,619	0.06%
2023/06/29	0.2	18.25	5	18.45	18.25	-4.8	1,633	-0.29%
2023/06/28	6	18.30	5	18.35	18.30	1	1,646	0.06%
2023/06/27	1	18.35	0	0.00	18.35	1	1,663	0.06%
2023/06/26	0	18.45	0.2	18.55	18.45	-0.2	1,669	-0.01%
2023/06/21	0.3	18.47	0	0.00	18.50	0.3	1,692	0.02%
2023/06/20	20	18.30	0	0.00	18.30	20	1,695	1.18%
2023/06/19	2	18.35	0	0.00	18.40	2	1,742	0.11%
2023/06/13	0.2	18.72	15	18.98	18.70	-14.8	2,032	-0.73%
2023/06/08	1	18.35	0	0.00	18.40	1	2,291	0.04%
2023/06/07	15	18.51	1.8	18.55	18.50	13.2	2,315	0.57%
2023/06/06	0	0.00	3.2	18.55	18.55	-3.2	2,310	-0.14%
2023/06/02	2	18.55	0	0.00	18.55	2	2,317	0.09%
2023/06/01	1	18.80	0	0.00	18.80	1	2,300	0.04%
2023/05/31	5	18.85	0	0.00	18.90	5	2,291	0.22%
2023/05/30	1	19.05	0	0.00	19.05	1	2,280	0.04%
2023/05/26	1	18.90	0	0.00	18.90	1	2,306	0.04%
2023/05/25	0.1	19.00	0	0.00	19.05	0.1	2,311	0.00%
2023/05/22	0	0.00	2	19.20	19.10	-2	2,357	-0.08%
2023/05/19	2	19.05	0	0.00	19.10	2	2,360	0.08%
2023/05/17	0.3	19.20	0	0.00	19.20	0.3	2,374	0.01%
2023/05/16	1	19.25	0	0.00	19.25	1	2,374	0.04%
2023/05/12	3	19.00	45	19.03	19.05	-42	2,456	-1.71%
2023/05/11	0.1	19.00	0	0.00	19.00	0.1	2,496	0.01%
2023/05/09	30	19.20	5	19.20	19.10	25	2,613	0.96%
2023/05/08	21	19.59	0	0.00	19.55	21	2,645	0.79%
2023/05/05	1	19.60	10	19.46	19.85	-9	2,744	-0.33%
2023/05/04	2	19.05	0.3	19.00	19.10	1.7	2,809	0.06%
2023/05/03	5	19.04	0	0.00	19.05	5	3,015	0.17%
2023/05/02	3	19.05	0	0.00	19.00	3	3,057	0.10%
2023/04/28	1	19.05	0	0.00	19.05	1	3,082	0.03%
2023/04/27	5	18.85	5	19.05	19.00	0	3,202	0.00%
2023/04/26	10	18.95	0	0.00	18.95	10	3,246	0.31%
2023/04/25	14	19.50	0	0.00	19.15	14	3,297	0.42%
2023/04/24	5	19.50	0	0.00	19.65	5	3,327	0.15%
2023/04/21	0	0.00	2	19.60	19.25	-2	3,428	-0.06%
2023/04/20	0	0.00	2	19.55	19.50	-2	3,437	-0.06%
2023/04/18	17	19.60	5	19.35	19.25	12	3,537	0.34%
2023/04/17	5	19.85	5	19.80	19.80	0	3,775	0.00%
2023/04/14	5	19.65	4	19.48	19.70	1	3,787	0.03%
2023/04/13	6	19.20	6	19.32	19.20	0	3,763	0.00%
2023/04/12	1	19.30	5	19.10	19.25	-4	3,751	-0.11%
2023/04/11	2	18.50	2	18.65	18.65	0	3,737	0.00%
2023/04/07	0.2	18.85	0	0.00	18.90	0.2	4,058	0.00%
2023/04/06	2	18.90	2	19.00	18.85	0	4,097	0.00%
2023/03/30	0.1	18.85	0	0.00	18.90	0.1	4,156	0.00%
2023/03/28	2	19.00	0	0.00	19.00	2	4,241	0.05%
2023/03/27	2	19.25	3.8	19.39	19.25	-1.8	4,303	-0.04%
2023/03/24	2	19.25	3	19.25	19.20	-1	4,379	-0.02%
2023/03/23	1	19.25	0	0.00	19.45	1	4,539	0.02%
2023/03/22	0	0.00	19	19.25	19.25	-19	4,685	-0.41%
2023/03/21	0.3	19.70	0	0.00	19.65	0.3	4,725	0.01%
2023/03/16	25	19.03	19	18.75	18.70	6	5,679	0.11%
2023/03/15	25.1	20.15	43.4	20.04	19.95	-18.4	6,018	-0.30%
2023/03/10	4	22.66	2	22.90	22.60	2	6,065	0.03%
2023/03/07	0	0.00	1	23.40	23.35	-1	6,075	-0.02%
2023/03/06	7	23.48	0	0.00	23.45	7	6,075	0.12%
2023/03/02	0	0.00	4	23.03	23.10	-4	6,069	-0.07%
2023/03/01	12	22.90	1	22.85	22.85	11	6,067	0.18%
2023/02/24	2	23.40	2	23.40	23.25	0	6,063	0.00%
2023/02/23	0	0.00	2	23.63	23.45	-2	6,062	-0.03%
2023/02/22	1	23.30	0	0.00	23.30	1	6,063	0.02%
2023/02/21	1	23.60	1.8	23.50	23.50	-0.8	6,063	-0.01%
2023/02/20	1	23.65	0.1	23.60	23.75	0.9	6,088	0.01%
2023/02/17	0	0.00	1	23.30	23.30	-1	6,098	-0.02%
2023/02/16	0	0.00	2	23.35	23.35	-2	6,134	-0.03%
2023/02/14	0	0.00	2	23.25	23.25	-2	6,205	-0.03%
2023/02/10	19	23.22	14	23.29	23.10	5	6,265	0.08%
2023/02/09	16	23.90	5	23.85	23.80	11	6,282	0.18%
2023/02/08	6	24.33	5.2	24.15	24.10	0.8	6,321	0.01%
2023/02/07	20	24.37	8	24.38	24.30	12	6,453	0.19%
2023/02/06	4	24.46	0	0.00	24.50	4	6,532	0.06%
2023/02/03	2	24.30	15	24.65	24.80	-13	6,858	-0.19%
2023/02/02	14	24.64	6	24.55	24.50	8	6,836	0.12%
2023/02/01	9	24.66	13	24.61	24.95	-4	6,796	-0.06%
2023/01/31	4	23.85	1	24.00	23.95	3	6,600	0.05%
2023/01/30	0	0.00	0	23.65	23.70	0	6,563	0.00%
2023/01/17	3	23.95	4	24.00	23.65	-1	6,542	-0.02%
2023/01/16	11.3	23.94	5	24.10	23.60	6.3	6,438	0.10%
2023/01/13	3.5	23.59	6	23.81	23.80	-2.5	6,418	-0.04%
2023/01/12	3.2	23.83	0	0.00	23.50	3.2	6,403	0.05%
2023/01/11	5	24.10	11	23.99	23.95	-6	6,362	-0.09%
2023/01/10	10	23.64	7	23.49	23.45	3	6,266	0.05%
2023/01/09	11	23.62	7	23.48	23.45	4	6,274	0.06%
2023/01/06	9	23.97	9	23.83	23.65	0	6,259	0.00%
2023/01/05	21	24.34	16	24.39	23.85	5	6,195	0.08%
2023/01/04	5	23.00	10	23.29	23.45	-5	5,933	-0.08%
2023/01/03	18	23.08	12	22.97	22.85	6	5,890	0.10%
2022/12/30	26	23.59	21	23.37	23.35	5	5,865	0.09%
2022/12/29	10	23.78	6	23.70	23.60	4	5,821	0.07%
2022/12/28	21	24.08	23	24.03	23.85	-2	5,774	-0.03%
2022/12/27	7	23.47	19	23.76	24.10	-12	5,580	-0.22%
2022/12/26	7	23.36	2	23.33	23.30	5	5,412	0.09%
2022/12/23	7	23.01	10	23.23	23.30	-3	5,395	-0.06%
2022/12/22	6	23.11	8	23.12	22.90	-2	5,390	-0.04%
2022/12/21	8	22.83	11	22.87	22.75	-3	5,389	-0.06%
2022/12/20	13.3	22.96	8	22.30	22.30	5.3	5,371	0.10%
2022/12/19	10	23.55	10	23.34	23.15	0	5,344	0.00%
2022/12/16	4	23.19	1	23.05	23.15	3	5,275	0.06%
2022/12/15	13	23.67	9	23.82	23.70	4	5,206	0.08%
2022/12/14	9	23.02	7	23.18	23.25	2	5,043	0.04%
2022/12/13	12	22.64	9	23.16	22.75	3	4,876	0.06%
2022/12/12	16	22.58	12	22.83	22.60	4	4,806	0.08%
2022/12/09	18	23.98	19	24.17	23.60	-1	4,684	-0.02%
2022/12/08	10.3	23.63	61	23.54	23.80	-50.7	4,381	-1.16%
2022/12/07	47	22.73	33	22.84	22.75	14	3,758	0.37%
2022/12/06	1	23.15	1	23.70	23.75	0	3,216	0.00%
2022/12/05	1	21.75	1	21.60	21.60	0	2,923	0.00%
2022/12/02	2	21.30	0.2	21.25	21.30	1.8	2,894	0.06%
2022/11/30	0	0.00	2	21.00	21.20	-2	2,904	-0.07%
2022/11/29	0.2	20.60	2	20.60	20.65	-1.8	2,893	-0.06%
2022/11/28	0	0.00	24	20.40	20.50	-24	2,892	-0.83%
2022/11/23	0	0.00	2	20.50	20.50	-2	2,897	-0.07%
2022/11/22	3.1	20.32	2	20.10	20.10	1.1	2,914	0.04%
2022/11/18	2	20.98	0	0.00	20.80	2	2,897	0.07%
2022/11/17	1	21.20	3	21.08	21.05	-2	2,915	-0.07%
2022/11/16	7	21.15	1	20.70	20.70	6	2,918	0.21%
2022/11/15	0.3	21.10	3.6	21.23	21.30	-3.3	2,936	-0.11%
2022/11/14	0	0.00	4	21.65	21.55	-4	2,917	-0.14%
2022/11/11	4	21.25	4	21.45	21.05	0	2,896	0.00%
2022/11/10	13	21.05	0	0.00	21.05	13	2,848	0.46%
2022/11/09	19	21.70	1	21.80	21.55	18	2,836	0.63%
2022/11/08	0	0.00	14	21.93	21.65	-14	2,839	-0.49%
2022/11/07	42	21.93	9	21.92	21.80	33	2,837	1.16%
2022/11/04	4	21.76	3	21.78	21.75	1	2,814	0.04%
2022/11/03	6	21.75	15	21.26	21.90	-9	2,758	-0.33%
2022/11/02	10	21.49	6	21.43	21.35	4	2,563	0.16%
2022/11/01	31	21.76	16	21.60	21.55	15	2,485	0.60%
2022/10/31	11	20.77	9	19.49	20.80	2	2,162	0.09%
2022/10/28	9	19.71	4	20.20	18.95	5	2,145	0.23%
2022/10/26	4	19.25	0	0.00	19.25	4	2,220	0.18%
2022/10/25	0	0.00	2	19.10	19.05	-2	2,696	-0.07%
2022/10/24	2	19.05	6	19.30	19.05	-4	2,840	-0.14%
2022/10/21	5	18.65	5	19.00	18.60	0	2,840	0.00%
2022/10/20	1	19.05	0	0.00	19.05	1	2,845	0.04%
2022/10/19	6.5	20.04	0	0.00	19.95	6.5	2,822	0.23%
2022/10/17	6	18.55	4	19.00	19.30	2	2,901	0.07%
2022/10/14	0	0.00	4	19.50	19.60	-4	2,905	-0.14%
2022/10/13	4	19.00	0	0.00	19.00	4	2,904	0.14%
2022/10/11	3	19.85	0	0.00	19.80	3	2,924	0.10%
2022/10/06	0	0.00	1	20.40	20.45	-1	2,960	-0.03%
2022/10/05	5	20.65	5	20.40	20.40	0	2,993	0.00%
2022/10/03	0	0.00	1	20.15	20.15	-1	3,075	-0.03%
2022/09/30	2	19.30	1	19.40	19.85	1	3,085	0.03%
2022/09/29	0	0.00	5	19.65	19.90	-5	3,062	-0.16%
2022/09/28	0	0.00	0.9	19.15	19.00	-0.9	3,039	-0.03%
2022/09/27	1	19.90	0	0.00	20.35	1	3,014	0.03%
2022/09/26	8	19.98	4	20.40	19.80	4	3,022	0.13%
2022/09/23	2	20.80	0	0.00	20.75	2	3,007	0.07%
2022/09/22	2.1	21.01	0	0.00	21.15	2.1	3,043	0.07%
2022/09/20	2	21.55	4	21.70	21.45	-2	3,122	-0.06%
2022/09/19	6	21.58	0	0.00	21.40	6	3,148	0.19%
2022/09/12	0	0.00	1.2	22.89	22.90	-1.2	3,220	-0.04%
2022/09/08	4	22.05	4	22.50	22.30	0	3,258	0.00%
2022/09/05	0.4	23.20	2.3	22.94	22.90	-1.9	3,282	-0.06%
2022/09/01	0	23.85	0	0.00	23.80	0	3,304	0.00%
2022/08/31	0	0.00	16	24.25	24.45	-16	3,303	-0.48%
2022/08/30	0.3	24.10	4	24.05	24.05	-3.7	3,312	-0.11%
2022/08/26	0.1	25.05	10	25.10	25.05	-9.9	3,302	-0.30%
2022/08/25	0	0.00	1	25.25	25.00	-1	3,307	-0.03%
2022/08/24	9.1	25.24	5	25.05	25.00	4.1	3,323	0.12%
2022/08/23	7	25.98	2	25.85	25.80	5	3,304	0.15%
2022/08/22	5.6	26.86	5	27.20	26.60	0.6	3,317	0.02%
2022/08/10	5	24.35	5	24.50	24.30	0	3,285	0.00%
2022/08/09	2	24.00	5	24.20	24.30	-3	3,285	-0.09%
2022/08/08	3	23.57	3	23.97	23.90	0	3,299	0.00%
2022/08/05	0	0.00	9	24.24	24.15	-9	3,325	-0.27%
2022/08/04	4.1	23.66	8	24.08	23.75	-4	3,394	-0.12%
2022/08/03	0	0.00	8	24.34	24.10	-8	3,404	-0.24%
2022/08/02	2	25.12	0	0.00	24.75	2	3,406	0.06%
2022/08/01	0	26.00	3	26.30	26.00	-3	3,443	-0.09%
2022/07/27	0	26.30	0	0.00	26.80	0	3,449	0.00%
2022/07/25	0	0.00	50	27.00	26.55	-50	3,401	-1.47%
2022/07/22	5	27.30	16	27.56	27.30	-11	3,404	-0.32%
2022/07/21	69	27.28	12	27.18	27.65	57	3,396	1.68%
2022/07/20	1	24.65	8	25.23	25.90	-7	3,027	-0.23%
2022/07/13	0	0.00	6	22.15	23.00	-6	3,881	-0.15%
2022/07/12	7	21.75	7.1	21.55	21.35	-0.1	3,865	0.00%
2022/07/11	6	22.85	9	22.60	22.70	-3	3,890	-0.08%
2022/07/08	0	0.00	1	22.40	22.40	-1	3,907	-0.03%
2022/07/05	7	21.50	7.6	21.92	22.00	-0.6	3,983	-0.02%
2022/07/01	2	20.80	4	21.45	20.80	-2	3,993	-0.05%
2022/06/30	3	22.28	8	21.90	21.75	-5	3,988	-0.13%
2022/06/28	2	23.85	0	0.00	23.45	2	3,994	0.05%
2022/06/27	0.1	24.00	2	24.10	24.10	-1.9	4,018	-0.05%
2022/06/23	0	0.00	2	23.70	23.30	-2	4,228	-0.05%
2022/06/22	7	24.14	7	23.59	23.25	0	4,251	0.00%
2022/06/21	0	0.00	0	24.00	24.30	0	4,275	0.00%
2022/06/20	5	24.00	5	23.30	22.85	0	4,255	0.00%
2022/06/17	15	25.05	0	0.00	24.60	15	4,223	0.36%
2022/06/16	0	0.00	2	26.60	25.50	-2	4,218	-0.05%
2022/06/15	0	0.00	1	26.50	26.50	-1	4,243	-0.02%
2022/06/14	3	26.55	0	0.00	26.55	3	4,292	0.07%
2022/06/10	0	0.00	1	28.05	28.00	-1	4,380	-0.02%
2022/06/09	5	27.85	6	27.94	28.15	-1	4,387	-0.02%
2022/06/08	5	27.80	5	28.15	27.95	0	4,403	0.00%
2022/06/07	2	27.45	2	27.65	27.80	0	4,452	0.00%
2022/06/06	2	27.35	4	27.44	27.15	-2	4,502	-0.04%
2022/05/31	5	26.55	2	26.88	27.00	3	4,768	0.06%
2022/05/30	1	26.65	5	26.70	26.80	-4	4,798	-0.08%
2022/05/27	0	0.00	1	26.50	26.20	-1	4,815	-0.02%
2022/05/24	5	25.55	0	0.00	25.55	5	5,104	0.10%
2022/05/23	3	26.03	0	0.00	26.05	3	5,151	0.06%
2022/05/20	0	0.00	4	25.70	25.50	-4	5,237	-0.08%
2022/05/19	0	0.00	1	25.10	25.50	-1	5,302	-0.02%
2022/05/18	0	0.00	1	26.15	26.20	-1	5,378	-0.02%
2022/05/17	4	25.65	4	25.65	25.50	0	5,486	0.00%
2022/05/16	4	25.45	2	25.43	25.50	2	5,632	0.04%
2022/05/12	5	25.07	1	24.55	24.40	4	5,831	0.07%
2022/05/11	4	25.47	0	0.00	25.40	4	5,841	0.07%
2022/05/10	6	25.76	5	26.00	26.20	1	5,910	0.02%
2022/05/09	2.1	26.05	0	0.00	26.00	2.1	6,015	0.03%
2022/05/05	2	28.60	0	0.00	28.60	2	6,207	0.03%
2022/05/04	10	28.65	0	0.00	28.60	10	6,439	0.16%
2022/04/29	2	29.00	0	0.00	29.05	2	7,028	0.03%
2022/04/27	1	28.95	0	0.00	29.05	1	7,741	0.01%
2022/04/26	13	30.17	0	0.00	30.05	13	7,970	0.16%
2022/04/25	12	32.02	18	31.41	30.45	-6	8,332	-0.07%
2022/04/22	28	31.57	44	32.43	33.25	-16	8,551	-0.19%
2022/04/21	0	0.00	62	29.88	30.30	-62	9,070	-0.68%
2022/04/20	51.1	29.17	5	29.22	29.30	46.1	10,300	0.45%
2022/04/19	1	28.70	0	0.00	28.50	1	12,065	0.01%
2022/04/18	4	28.65	4	29.10	28.60	0	14,962	0.00%
2022/04/15	15	29.64	1	29.80	29.40	14	16,891	0.08%
2022/04/14	0.3	30.18	0	0.00	30.10	0.3	17,782	0.00%
2022/04/13	3	30.40	0	0.00	30.50	3	18,366	0.02%
2022/04/12	1	30.20	0.2	30.60	30.30	0.8	18,807	0.00%
2022/04/11	4	30.95	1	30.77	30.70	3	20,999	0.01%
2022/04/08	0	0.00	3	30.90	31.00	-3	21,211	-0.01%
2022/04/07	0.2	31.00	1	31.10	30.80	-0.9	21,324	0.00%
2022/04/06	1	31.05	1	31.65	31.05	0	21,496	0.00%
2022/04/01	6	31.32	6	31.34	31.20	0	21,531	0.00%
2022/03/31	2	31.28	0	0.00	31.20	2	21,535	0.01%
2022/03/30	0	0.00	5	31.63	31.45	-5	21,657	-0.02%
2022/03/29	12	31.53	10	31.36	31.35	2	21,671	0.01%
2022/03/28	10	32.10	15	32.42	31.75	-5	21,662	-0.02%
2022/03/25	7	31.46	1.1	31.36	31.25	6	21,540	0.03%
2022/03/23	0	0.00	1	32.35	32.10	-1	21,595	0.00%
2022/03/22	3	31.48	5	31.89	32.10	-2	21,602	-0.01%
2022/03/21	0	0.00	4	32.03	31.80	-4	21,608	-0.02%
2022/03/18	1	31.05	8	31.35	31.70	-7	21,657	-0.03%
2022/03/17	5	30.99	1	31.15	31.10	4	21,664	0.02%
2022/03/16	14	30.48	5	30.93	30.45	9	21,681	0.04%
2022/03/15	14.1	30.67	3	30.60	30.55	11.1	21,879	0.05%
2022/03/11	5	31.51	8	31.64	31.60	-3	21,922	-0.01%
2022/03/10	5	32.08	1	32.35	32.10	4	21,950	0.02%
2022/03/09	7	30.70	3.4	30.75	31.15	3.6	21,904	0.02%
2022/03/08	5	30.52	18	31.30	30.20	-13	21,902	-0.06%
2022/03/07	0	0.00	2	31.45	31.45	-2	21,816	-0.01%
2022/03/04	4	32.84	0	0.00	32.80	4	21,838	0.02%
2022/03/03	2	33.15	2	33.45	33.30	0	22,078	0.00%
2022/03/02	1.1	33.18	3	32.95	33.30	-1.9	22,143	-0.01%
2022/03/01	1	33.05	5	33.05	33.50	-4	22,186	-0.02%
2022/02/25	2	32.48	12	32.62	32.60	-10	22,180	-0.05%
2022/02/24	13	33.06	0	0.00	32.40	13	22,154	0.06%
2022/02/23	6	33.56	4	33.76	33.95	2	22,106	0.01%
2022/02/22	11	33.94	6.8	33.38	33.35	4.3	22,202	0.02%
2022/02/21	1.2	34.57	6	34.62	34.45	-4.8	22,198	-0.02%
2022/02/18	10	34.62	13	34.20	34.90	-3	22,257	-0.01%
2022/02/17	17	34.70	0.2	34.90	34.30	16.8	22,317	0.08%
2022/02/16	12	34.80	6	35.08	34.65	6	22,315	0.03%
2022/02/15	9	33.84	7	34.10	33.90	2	22,348	0.01%
2022/02/14	6.1	33.39	5	33.35	33.30	1.1	22,570	0.00%
2022/02/11	6	35.04	6	34.78	34.60	0	22,831	0.00%
2022/02/10	5.1	35.79	5	35.15	34.95	0.1	23,054	0.00%
2022/02/09	2	35.43	3	35.47	35.60	-1	23,327	0.00%
2022/02/08	15	34.40	15	34.45	34.85	0	24,113	0.00%
2022/02/07	5	33.35	8	33.47	34.05	-3	25,027	-0.01%
2022/01/26	17	33.80	22	33.54	33.45	-5	26,409	-0.02%
2022/01/25	21	35.32	20	34.69	34.00	1	26,933	0.00%
2022/01/24	30	36.19	27.4	36.29	36.20	2.6	26,939	0.01%
2022/01/21	22	36.54	20	36.83	36.15	2	26,917	0.01%
2022/01/20	14	36.11	19	36.04	36.10	-5	26,579	-0.02%
2022/01/19	29	37.15	67.9	37.37	36.85	-38.9	26,321	-0.15%
2022/01/18	19	37.85	50	38.15	37.75	-31	26,220	-0.12%
2022/01/17	16	39.41	10	39.08	38.05	6	26,227	0.02%
2022/01/14	73	39.63	34	39.90	39.00	39	25,736	0.15%
2022/01/13	46.2	41.54	25	41.63	41.70	21.2	24,921	0.09%
2022/01/12	169	41.06	158.7	40.68	41.75	10.3	23,659	0.04%	大買/大賣/
2022/01/11	184.1	40.84	138	40.66	39.50	46.1	21,933	0.21%	大買/大賣/
2022/01/10	44	40.28	75	40.46	41.35	-31	19,103	-0.16%
2022/01/07	11	37.70	28	37.70	37.60	-17	17,227	-0.10%
2022/01/06	15	37.26	47	37.18	36.40	-32	16,428	-0.19%
2022/01/05	36	37.25	12	37.21	36.80	24	15,923	0.15%
2022/01/04	173	37.87	102	37.67	38.10	71	15,523	0.46%	大買/大賣/
2022/01/03	5	35.50	3	36.35	36.35	2	13,411	0.01%
2021/12/30	8	33.09	0.5	33.05	33.05	7.6	13,340	0.06%
2021/12/29	13	33.41	0	0.00	33.90	13	13,430	0.10%
2021/12/28	0	0.00	4.1	33.03	32.75	-4.1	13,471	-0.03%
2021/12/24	10.3	32.90	26	33.08	32.85	-15.8	13,761	-0.11%
2021/12/23	0	0.00	3	32.98	32.80	-3	13,781	-0.02%
2021/12/22	1	32.90	5.9	32.58	32.55	-4.9	13,915	-0.04%
2021/12/21	6.3	32.68	0	0.00	32.55	6.3	14,016	0.04%
2021/12/20	1	32.90	26	32.63	32.95	-25	14,101	-0.18%
2021/12/17	1	31.85	6	32.49	31.95	-5	14,123	-0.04%
2021/12/16	0	31.75	0	0.00	31.80	0	14,227	0.00%
2021/12/15	2	31.45	5	31.71	31.70	-3	14,437	-0.02%
2021/12/14	9	31.83	0	0.00	31.60	9	14,834	0.06%
2021/12/13	0	0.00	5	32.90	32.65	-5	14,934	-0.03%
2021/12/10	2	33.05	1	33.60	33.00	1	15,260	0.01%
2021/12/09	4	33.48	20	33.61	33.10	-16	16,279	-0.10%
2021/12/08	2.1	33.04	22	33.41	32.65	-20	16,201	-0.12%
2021/12/07	0	0.00	12	32.91	32.95	-12	16,271	-0.07%
2021/12/06	9.5	32.34	4	32.99	32.30	5.5	16,354	0.03%
2021/12/03	1	32.75	1.1	32.47	32.60	-0.1	16,454	0.00%
2021/12/02	59	32.67	25	32.75	32.40	34	16,776	0.20%
2021/12/01	12	33.17	7	33.18	33.05	5	17,888	0.03%
2021/11/30	65	33.14	63	33.08	33.15	2	18,320	0.01%
2021/11/29	8	33.73	17	33.70	33.45	-9	18,520	-0.05%
2021/11/26	11.1	32.61	1	32.60	32.10	10.1	18,889	0.05%
2021/11/25	5	33.73	9.1	33.85	33.25	-4.1	19,243	-0.02%
2021/11/24	1	33.30	2	33.28	33.45	-1	19,749	-0.01%
2021/11/23	5	33.10	1	33.10	32.70	4	20,818	0.02%
2021/11/22	19	33.42	3.7	33.44	33.45	15.4	21,578	0.07%
2021/11/19	12.3	33.30	6	32.90	32.90	6.3	22,224	0.03%
2021/11/18	3	34.08	1	34.30	33.70	2	22,495	0.01%
2021/11/17	8.2	33.91	5	33.85	33.75	3.2	22,671	0.01%
2021/11/16	0	0.00	24.9	34.64	34.20	-24.9	23,522	-0.11%
2021/11/15	4	34.24	22	34.32	34.00	-18	23,746	-0.08%
2021/11/12	6.1	34.33	4	34.25	34.20	2.1	24,047	0.01%
2021/11/11	17	35.32	7	35.90	34.85	10	25,717	0.04%
2021/11/10	9	35.83	7	35.69	35.65	2	26,369	0.01%
2021/11/09	25.3	34.63	33	35.20	35.05	-7.8	26,734	-0.03%
2021/11/08	39.3	35.20	26	34.67	34.40	13.3	27,686	0.05%
2021/11/05	75.1	37.70	52	36.28	35.65	23.1	28,732	0.08%
2021/11/04	28	37.81	13.9	37.91	37.20	14.1	28,543	0.05%
2021/11/03	44	38.01	34.9	38.36	38.95	9.2	28,244	0.03%
2021/11/02	13.1	34.12	18.5	35.20	35.45	-5.4	27,566	-0.02%
2021/11/01	25.1	31.90	29.1	32.03	32.25	-4	27,002	-0.01%
2021/10/29	14	31.92	37.1	31.64	31.75	-23.1	26,857	-0.09%
2021/10/28	2.1	30.05	2	30.65	30.05	0.1	26,646	0.00%
2021/10/27	9.4	30.10	13	30.08	30.10	-3.6	26,712	-0.01%
2021/10/26	21.3	30.90	10	30.70	30.35	11.3	26,767	0.04%
2021/10/25	18	32.32	16.3	32.67	31.60	1.7	26,884	0.01%
2021/10/22	0	0.00	1	30.70	30.30	-1	27,150	0.00%
2021/10/21	12	31.53	9.2	31.99	31.00	2.8	27,141	0.01%
2021/10/20	6.7	31.19	0.2	31.15	31.25	6.5	26,986	0.02%
2021/10/19	0	0.00	6	31.25	31.30	-6	27,047	-0.02%
2021/10/18	4	30.08	4	30.58	30.55	0	30,211	0.00%
2021/10/15	18.2	31.12	5	30.50	30.45	13.2	31,144	0.04%
2021/10/14	11.2	30.32	21	30.79	30.90	-9.8	32,896	-0.03%
2021/10/13	10	30.10	13	30.06	30.10	-3	34,822	-0.01%
2021/10/12	13	30.11	5	29.95	29.95	8	36,209	0.02%
2021/10/08	4	31.51	3	31.85	31.20	1	37,209	0.00%
2021/10/07	3	32.42	10	32.00	32.25	-7	37,286	-0.02%
2021/10/06	14.2	31.33	6	31.38	30.85	8.2	37,253	0.02%
2021/10/05	3	31.95	63	30.70	32.20	-60	37,234	-0.16%
2021/10/04	8	30.79	171.5	30.71	30.50	-163.5	37,099	-0.44%	大賣/鉅額交易
2021/10/01	15.3	31.95	10	32.07	31.55	5.3	37,100	0.01%
2021/09/30	3	32.30	7	32.64	33.00	-4	37,121	-0.01%
2021/09/29	15	32.52	14	32.70	32.00	1	37,187	0.00%
2021/09/28	20	33.51	8	33.76	33.20	12	37,300	0.03%
2021/09/27	11.4	34.53	6	34.63	34.25	5.4	37,331	0.01%
2021/09/24	10	35.41	14.3	35.52	35.30	-4.3	37,594	-0.01%
2021/09/23	17.1	35.39	17	35.46	35.05	0.1	37,928	0.00%
2021/09/22	21.6	36.10	10	36.59	35.00	11.6	38,245	0.03%
2021/09/17	23	38.36	38	38.41	37.90	-15	38,853	-0.04%
2021/09/16	8.5	38.14	2.5	38.43	37.75	6	40,224	0.01%
2021/09/15	15.1	38.22	26	37.96	39.10	-11	41,259	-0.03%
2021/09/14	85.3	39.48	12	39.35	39.00	73.2	42,989	0.17%
2021/09/13	3.3	38.17	12.9	38.05	38.25	-9.6	45,841	-0.02%
2021/09/01	15	34.10	9	33.58	33.55	6	46,673	0.01%
2021/08/31	13	34.90	1	33.80	34.00	12	48,248	0.02%
2021/08/30	1.1	35.13	4	34.80	34.60	-2.9	48,920	-0.01%
2021/08/27	14.2	35.52	13	35.78	35.35	1.2	48,839	0.00%
2021/08/26	109	36.85	25	36.80	35.70	84	48,728	0.17%	大買/
2021/08/25	21	34.36	35	35.99	36.75	-14	48,063	-0.03%
2021/08/24	22.6	34.00	24	34.40	33.45	-1.5	47,627	0.00%
2021/08/23	29	35.02	52	34.87	34.70	-23	47,357	-0.05%
2021/08/20	19	33.67	35.8	33.79	33.30	-16.8	46,789	-0.04%
2021/08/19	75	34.61	31	34.87	33.80	44	46,582	0.09%
2021/08/18	32	35.05	42	35.80	35.50	-10	46,071	-0.02%
2021/08/17	34.1	35.57	54	35.85	36.35	-19.9	45,109	-0.04%
2021/08/16	73.2	37.91	58.1	36.77	36.35	15.1	44,681	0.03%
2021/08/13	19	40.39	53.1	40.79	40.35	-34	44,324	-0.08%
2021/08/12	6	39.98	60	40.11	39.85	-54	44,104	-0.12%
2021/08/11	133	40.43	74.1	40.12	39.55	58.9	44,273	0.13%	大買/
2021/08/10	70	39.26	80	38.97	39.20	-10	43,892	-0.02%
2021/08/09	34.2	39.34	68	39.44	40.00	-33.8	44,640	-0.08%
2021/08/06	127	41.32	100	41.41	39.60	27	44,665	0.06%	大買/
2021/08/05	83	39.79	171	39.12	38.85	-88	43,001	-0.20%	大賣/
2021/08/04	157.1	41.89	71.1	41.40	40.80	86	42,131	0.20%	大買/
2021/08/03	77	41.78	83	42.24	41.45	-6	41,446	-0.01%
2021/08/02	127.2	43.86	38.1	43.13	41.70	89.1	40,208	0.22%	大買/
2021/07/30	19	44.58	21.3	45.30	46.30	-2.3	38,809	-0.01%
2021/07/29	18.2	43.03	53.3	42.43	42.10	-35.1	38,098	-0.09%
2021/07/28	61.3	47.96	20	47.83	46.75	41.3	37,348	0.11%
2021/07/27	5	54.00	9	55.16	51.90	-4	36,581	-0.01%
2021/07/26	13.3	55.81	0	0.00	55.60	13.3	36,423	0.04%
2021/07/23	0	0.00	5	55.50	55.40	-5	36,330	-0.01%
2021/07/22	0	0.00	4.6	54.26	54.60	-4.6	36,343	-0.01%
2021/07/21	1.2	53.42	6	51.78	52.10	-4.8	36,204	-0.01%
2021/07/20	61	51.21	18	52.70	52.50	43	36,069	0.12%
2021/07/19	8	52.78	234.6	52.80	55.60	-226.6	35,776	-0.63%	大賣/鉅額交易
2021/07/15	2	56.20	0	0.00	56.20	2	35,181	0.01%
2021/07/14	0	0.00	1	62.40	62.40	-1	35,459	0.00%
2021/07/13	125.8	68.58	108.2	68.92	69.30	17.6	35,420	0.05%	大買/大賣/
2021/07/12	44	62.76	41	63.74	64.90	3	32,331	0.01%
2021/07/09	76	56.83	91	57.58	59.00	-15	31,420	-0.05%
2021/07/08	324.1	55.05	88.9	55.07	54.60	235.1	29,681	0.79%	大買/鉅額交易
2021/07/07	44	52.83	50.5	53.52	53.70	-6.5	27,785	-0.02%
2021/07/06	17	47.94	24.4	48.63	48.90	-7.4	26,503	-0.03%
2021/07/05	27	44.13	3	42.10	45.00	24	25,605	0.09%
2021/07/02	13	46.08	6.8	46.58	46.75	6.2	25,442	0.02%
2021/07/01	11	45.68	9.4	46.99	45.70	1.6	25,329	0.01%
2021/06/30	0	0.00	9.5	41.16	43.00	-9.5	25,167	-0.04%
2021/06/29	13	41.12	38	41.08	40.00	-25	25,042	-0.10%
2021/06/28	30	41.69	6.2	41.50	41.95	23.8	24,837	0.10%
2021/06/25	9	38.43	5.4	38.02	38.25	3.6	24,650	0.01%
2021/06/24	2	35.40	12	35.35	35.85	-10	24,456	-0.04%
2021/06/23	6	34.46	13	34.35	34.00	-7	24,267	-0.03%
2021/06/22	10	37.62	61	36.82	37.75	-51	24,098	-0.21%
2021/06/21	10.5	34.41	13.5	34.55	34.55	-3	23,693	-0.01%
2021/06/18	9	31.04	15.6	30.27	31.45	-6.6	23,252	-0.03%
2021/06/17	31.7	28.39	31.5	28.27	28.60	0.2	22,777	0.00%
2021/06/16	91	27.89	72.5	27.96	28.50	18.5	21,933	0.08%
2021/06/15	62.3	24.78	112	25.51	25.95	-49.7	20,148	-0.25%	大賣/
2021/06/11	226	23.84	139	24.08	23.60	87	19,019	0.46%	大買/大賣/
2021/06/10	162	23.57	203	23.69	23.35	-41	16,917	-0.24%	大買/大賣/
2021/06/09	19	20.71	47	21.78	22.15	-28	12,985	-0.22%
2021/06/08	139	20.05	92	20.18	20.15	47	11,996	0.39%	大買/
2021/06/07	11	18.12	17.1	18.53	19.15	-6.1	10,330	-0.06%
2021/06/04	1	17.45	0	0.00	17.45	1	9,515	0.01%
2021/06/03	7.1	18.18	1	18.00	17.85	6.1	9,430	0.06%
2021/06/02	29	18.07	20	17.60	18.05	9	9,178	0.10%
2021/06/01	0	0.00	2	17.15	17.20	-2	8,649	-0.02%
2021/05/31	0	0.00	2	17.35	17.35	-2	8,591	-0.02%
2021/05/28	4	17.49	1	17.45	17.40	3	8,528	0.04%
2021/05/27	1	17.40	11	17.40	17.60	-10	8,428	-0.12%
2021/05/26	6	17.18	0	0.00	17.15	6	8,196	0.07%
2021/05/25	5	17.36	7	17.27	17.40	-2	8,126	-0.02%
2021/05/24	4	17.64	13	17.96	17.55	-9	7,969	-0.11%
2021/05/21	23	17.36	15	17.38	17.40	8	7,593	0.11%
2021/05/20	6	17.41	10	17.55	17.10	-4	7,224	-0.06%
2021/05/19	6	17.43	3	17.23	17.20	3	7,018	0.04%
2021/05/18	26	17.54	16	17.70	17.60	10	6,581	0.15%
2021/05/17	60	17.59	116	17.62	18.40	-56	5,996	-0.93%	大賣/
2021/05/14	117	16.52	98	16.63	16.75	19	4,869	0.39%	大買/
2021/05/13	4	15.18	54	16.06	16.10	-50	4,406	-1.13%
2021/05/12	25	14.61	0	0.00	14.65	25	4,206	0.59%
2021/05/11	19	15.99	43	16.35	15.95	-24	4,089	-0.59%
2021/05/10	1	16.45	0	0.00	16.50	1	4,015	0.02%
2021/05/07	11	16.35	0.5	16.40	16.40	10.5	3,999	0.26%
2021/05/06	1	16.55	10	16.25	16.35	-9	3,980	-0.23%
2021/05/05	2	16.55	11	16.65	16.45	-9.1	3,947	-0.23%
2021/05/04	44	16.48	8	16.47	16.45	36	3,955	0.91%
2021/05/03	3	17.20	0	0.00	17.05	3	3,894	0.08%
2021/04/29	130	17.58	115	17.30	17.30	15	3,852	0.39%	大買/大賣/
2021/04/28	4	17.54	1.1	17.68	17.65	2.9	3,837	0.07%
2021/04/26	1	17.30	0	0.00	17.30	1	3,740	0.03%
2021/04/23	10	17.30	10.4	17.45	17.30	-0.4	3,727	-0.01%
2021/04/22	2	17.95	0.1	17.60	17.45	1.9	3,717	0.05%
2021/04/21	7	17.75	5	17.69	17.90	2	3,632	0.05%
2021/04/20	20	18.03	111	17.96	18.00	-91	3,559	-2.56%	大賣/
2021/04/19	0	0.00	10	17.40	17.40	-10	3,244	-0.31%
2021/04/16	10	17.30	5	17.22	17.30	5	3,185	0.16%
2021/04/15	4	17.78	0.1	17.60	17.90	3.9	3,041	0.13%
2021/04/14	0	0.00	35	17.62	17.55	-35	2,922	-1.20%
2021/04/13	150.1	18.03	152	17.75	17.80	-1.9	2,864	-0.07%	大買/大賣/
2021/04/12	7	18.01	779	17.62	18.20	-772	2,702	-28.57%	大賣/鉅額交易
2021/04/09	31	17.50	0	0.00	17.35	31	2,500	1.24%
2021/04/08	0	16.95	27	16.96	17.05	-27	2,299	-1.17%
2021/04/07	1	16.95	10	17.00	16.90	-9	2,331	-0.39%
2021/04/06	34	17.00	0	0.00	16.95	34	2,322	1.46%
2021/04/01	1	17.05	0	17.05	17.00	1	2,336	0.04%
2021/03/31	2.2	17.05	0	0.00	17.05	2.2	2,368	0.09%
2021/03/29	15	17.37	30.9	17.25	17.20	-15.9	2,390	-0.67%
2021/03/26	0	0.00	90	17.31	17.25	-90	2,409	-3.74%
2021/03/25	5	17.10	0	0.00	17.15	5	2,417	0.21%
2021/03/24	0.3	16.90	0	0.00	17.15	0.3	2,471	0.01%
2021/03/23	0	0.00	3	17.05	17.05	-3	2,468	-0.12%
2021/03/22	30	17.05	0	0.00	17.15	30	2,465	1.22%
2021/03/19	45	17.06	10	17.10	17.10	35	2,487	1.41%
2021/03/18	0	0.00	1	17.25	17.10	-1	2,558	-0.04%
2021/03/17	7	17.20	80	17.44	17.20	-73	2,571	-2.84%
2021/03/16	10	17.15	0	0.00	17.15	10	2,497	0.40%
2021/03/15	23	17.11	2	17.15	17.10	21	2,509	0.84%
2021/03/12	65	17.08	0	0.00	17.05	65	2,535	2.56%
2021/03/11	45	17.05	0	0.00	17.15	45	2,550	1.76%
2021/03/10	0	0.00	1	16.95	16.95	-1	2,519	-0.04%
2021/03/09	5.5	16.84	0.2	16.80	16.90	5.3	2,533	0.21%
2021/03/04	0.1	16.70	45	16.84	16.80	-44.9	2,605	-1.72%
2021/03/03	0	0.00	10	16.90	16.85	-10	2,615	-0.38%
2021/02/26	2	16.80	0	0.00	16.80	2	2,659	0.08%
2021/02/24	30	16.89	0	0.00	16.85	30	2,743	1.09%
2021/02/19	0	0.00	6	16.60	16.65	-6	2,740	-0.22%
2021/02/18	6	16.50	1	16.50	16.60	5	2,781	0.18%
2021/02/17	1	16.40	0	0.00	16.50	1	2,803	0.04%
2021/02/05	2	16.33	0	0.00	16.40	2	2,802	0.07%
2021/02/03	33	16.28	0	0.00	16.30	33	2,929	1.13%
2021/01/26	0	0.00	3	16.30	16.30	-3	3,865	-0.08%
2021/01/25	0	0.00	21	16.29	16.55	-21	4,162	-0.50%
2021/01/22	0	0.00	54	16.11	16.10	-54	4,163	-1.30%
2021/01/21	15	16.35	10	16.00	16.00	5	4,192	0.12%
2021/01/20	0	0.00	25	15.97	15.95	-25	4,184	-0.60%
2021/01/18	0	0.00	10	16.55	16.40	-10	4,168	-0.24%
2021/01/13	0	0.00	2	16.70	16.65	-2	4,225	-0.05%
2021/01/08	3	17.00	0	0.00	17.00	3	4,411	0.07%
2020/12/31	0	0.00	0.1	17.30	17.45	-0.1	4,758	0.00%
2020/12/30	0	0.00	10	17.50	17.35	-10	4,737	-0.21%
2020/12/28	0.6	17.30	1.1	17.19	17.20	-0.5	4,676	-0.01%
2020/12/24	5	17.35	7	17.37	17.45	-2	4,591	-0.04%
2020/12/22	1	17.10	0	0.00	16.85	1	4,588	0.02%
2020/12/17	11	17.00	0	0.00	17.00	11	4,528	0.24%
2020/12/15	40	17.06	4	17.00	16.85	36	4,741	0.76%
2020/12/11	25	16.55	0	0.00	16.65	25	4,720	0.53%
2020/12/10	0	0.00	10	17.05	16.85	-10	4,697	-0.21%
2020/12/08	50	16.91	0.5	16.79	17.15	49.5	4,740	1.04%
2020/12/07	34	16.81	0	0.00	16.85	34	4,780	0.71%
2020/12/04	21	16.75	0.1	16.65	16.75	20.9	4,793	0.44%
2020/12/03	76	16.84	0	0.00	16.90	76	4,781	1.59%
2020/12/02	140	16.95	0	0.00	16.90	140	4,791	2.92%	大買/鉅額交易
2020/12/01	237	17.01	0	0.00	17.00	237	4,824	4.91%	大買/鉅額交易
2020/11/30	260	17.13	0	0.00	17.15	260	4,856	5.35%	大買/鉅額交易
2020/11/27	49	16.90	0	0.00	17.00	49	4,915	1.00%
2020/11/24	11	17.03	2	17.10	17.00	9	4,971	0.18%
2020/11/23	1	17.45	2	17.35	17.35	-1	4,924	-0.02%
2020/11/20	2	17.40	0	0.00	17.45	2	5,025	0.04%
2020/11/18	0	0.00	1	17.40	17.35	-1	5,359	-0.02%
2020/11/17	10	17.25	1	17.20	17.25	9	5,357	0.17%
2020/11/13	2	17.40	6	17.42	17.45	-4	5,442	-0.07%
2020/11/12	2	17.43	8	17.35	17.25	-6	5,438	-0.11%
2020/11/11	1	17.55	0	0.00	17.35	1	5,426	0.02%
2020/11/10	3	17.80	0	0.00	17.70	3	5,350	0.06%
2020/11/09	4	18.04	7	18.04	18.20	-3	5,196	-0.06%
2020/11/06	2	17.53	0	0.00	17.45	2	4,885	0.04%
2020/11/05	3	17.78	29	17.71	17.85	-26	4,739	-0.55%
2020/11/04	2.4	17.09	32	17.19	17.10	-29.6	4,665	-0.63%
2020/11/03	2	17.13	6	17.11	17.20	-4	4,638	-0.09%
2020/11/02	15	17.27	6	17.28	17.20	9	4,600	0.20%
2020/10/30	0	0.00	2	17.00	16.70	-2	4,303	-0.05%
2020/10/29	0	0.00	1	16.85	16.80	-1	4,256	-0.02%
2020/10/28	0	0.00	5	16.85	16.70	-5	4,233	-0.12%
2020/10/27	0	0.00	5	16.55	16.75	-5	4,214	-0.12%
2020/10/26	4.2	16.79	0	0.00	16.70	4.2	4,219	0.10%
2020/10/21	0	0.00	3	16.68	16.55	-3	4,196	-0.07%
2020/10/20	0	0.00	1	16.55	16.55	-1	4,247	-0.02%
2020/10/19	1	16.40	0	0.00	16.35	1	4,253	0.02%
2020/10/16	11	17.02	2	16.45	16.45	9	4,255	0.21%
2020/10/15	1	16.90	23	16.98	17.10	-22	4,084	-0.54%
2020/10/13	1	15.90	0	0.00	15.85	1	3,839	0.03%
2020/10/12	2	15.50	0	0.00	15.55	2	3,905	0.05%
2020/10/08	6	15.73	0	0.00	15.75	6	4,013	0.15%
2020/10/07	1	15.55	0	0.00	15.80	1	4,115	0.02%
2020/10/06	1	15.80	0	0.00	15.80	1	4,262	0.02%
2020/09/25	3	15.05	0	0.00	15.35	3	4,846	0.06%
2020/09/24	24	15.67	0	0.00	15.45	24	5,227	0.46%
2020/09/23	18	16.00	0.1	15.95	15.95	17.9	5,783	0.31%
2020/09/17	0	0.00	7	16.50	16.50	-7	5,717	-0.12%
2020/09/16	1	16.25	0	0.00	16.20	1	5,684	0.02%
2020/09/15	0	0.00	4	16.20	16.15	-4	5,690	-0.07%
2020/09/11	0	0.00	2	16.40	16.15	-2	5,808	-0.03%
2020/09/09	6	15.82	0	0.00	15.80	6	5,840	0.10%
2020/09/07	0	0.00	1	16.10	15.95	-1	5,909	-0.02%
2020/09/04	2	16.05	0	0.00	16.10	2	6,053	0.03%
2020/09/03	8	16.49	0	0.00	16.35	8	6,069	0.13%
2020/09/02	1	16.55	6	16.50	16.60	-5	6,117	-0.08%
2020/09/01	1	16.50	0	0.00	16.35	1	6,109	0.02%
2020/08/31	3	16.28	0	0.00	16.25	3	6,138	0.05%
2020/08/26	4	16.20	1	16.40	16.20	3	6,542	0.05%
2020/08/25	3	16.43	5	16.33	16.65	-2	6,454	-0.03%
2020/08/21	1	15.55	0	0.00	15.60	1	6,248	0.02%
2020/08/20	1	16.05	38.5	15.46	15.40	-37.5	6,313	-0.59%
2020/08/19	4	16.20	0	0.00	16.00	4	6,380	0.06%
2020/08/17	2	15.80	2	15.95	16.00	0	6,525	0.00%
2020/08/14	0	0.00	11	15.75	15.70	-11	6,647	-0.17%
2020/08/13	0	0.00	6	15.85	15.75	-6	6,752	-0.09%
2020/08/11	7	16.09	10	15.92	15.85	-3	7,281	-0.04%
2020/08/10	2	16.13	3	15.98	15.95	-1	8,061	-0.01%
2020/08/07	2	15.55	0	0.00	15.55	2	8,369	0.02%
2020/08/04	4	15.35	0	0.00	15.35	4	10,193	0.04%
2020/08/03	0	0.00	2	15.45	15.25	-2	10,377	-0.02%
2020/07/29	30	15.20	0	0.00	15.25	30	10,805	0.28%
2020/07/28	3	15.07	0	0.00	14.70	3	10,861	0.03%
2020/07/27	2	15.20	0.5	15.20	15.20	1.5	10,938	0.01%
2020/07/23	1	15.75	0	0.00	15.70	1	10,946	0.01%
2020/07/22	10	15.80	1	15.90	15.85	9	11,124	0.08%
2020/07/21	5	15.82	3	15.80	15.75	2	11,209	0.02%
2020/07/17	2	16.00	1	16.10	15.95	1	11,159	0.01%
2020/07/16	6	16.36	5	16.38	16.25	1	11,111	0.01%
2020/07/15	2	17.40	3	17.30	17.20	-1	11,045	-0.01%
2020/07/14	8	17.72	6	17.56	17.55	2	10,995	0.02%
2020/07/13	30	17.77	15	17.80	17.70	15	10,934	0.14%
2020/07/10	11	16.98	3	16.80	17.00	8	11,024	0.07%
2020/07/09	5	17.51	30	17.43	17.40	-25	10,975	-0.23%
2020/07/08	15	17.60	2	17.75	17.60	13	11,079	0.12%
2020/07/07	7	17.56	13	17.68	17.60	-6	11,074	-0.05%
2020/07/06	17	17.95	6	17.92	17.95	11	10,953	0.10%
2020/07/03	22	17.91	11	17.62	17.55	11	10,785	0.10%
2020/07/02	9	17.06	21.5	17.47	17.80	-12.5	10,372	-0.12%
2020/07/01	1	16.20	1	16.25	16.20	0	9,737	0.00%
2020/06/30	1	16.15	0	0.00	16.10	1	9,700	0.01%
2020/06/29	1	15.70	0	0.00	15.85	1	9,651	0.01%
2020/06/24	2	15.90	0	0.00	15.85	2	9,629	0.02%
2020/06/19	1	16.50	25	16.27	16.15	-24	9,611	-0.25%
2020/06/18	5	16.35	1	16.20	16.35	4	9,566	0.04%
2020/06/17	0	0.00	26	16.17	16.10	-26	9,491	-0.27%
2020/06/16	18	16.15	6	16.13	16.10	12	9,457	0.13%
2020/06/12	5	15.36	3	15.50	15.55	2	9,420	0.02%
2020/06/11	22	16.07	10	15.75	15.75	12	9,399	0.13%
2020/06/09	35	16.18	4	16.24	16.00	31	9,269	0.33%
2020/06/08	20	16.03	2	16.00	16.05	18	9,227	0.20%
2020/06/03	5	16.11	24	16.30	16.00	-19	9,287	-0.20%
2020/06/02	3	16.43	16	16.38	16.30	-13	9,129	-0.14%
2020/06/01	5	15.75	0	0.00	15.80	5	8,854	0.06%
2020/05/28	0	0.00	37	15.80	15.55	-37	8,738	-0.42%
2020/05/27	3	15.75	32	15.78	15.70	-29	8,731	-0.33%
2020/05/26	0	0.00	4	16.04	15.95	-4	8,758	-0.05%
2020/05/25	1	15.40	7	15.44	15.60	-6	8,635	-0.07%
2020/05/22	6	15.89	4	15.73	15.55	2	8,610	0.02%
2020/05/21	33	15.55	5	15.55	15.60	28	8,558	0.33%
2020/05/20	15	15.86	60	15.90	15.70	-45	8,524	-0.53%
2020/05/19	13	15.91	23	16.00	15.75	-10	8,516	-0.12%
2020/05/18	8	15.14	6	15.39	15.55	2	8,593	0.02%
2020/05/15	93	15.96	1,402	16.02	15.75	-1,309	8,990	-14.56%	大賣/鉅額交易
2020/05/14	24	17.74	6	18.14	17.45	18	8,293	0.22%
2020/05/13	10	18.06	23	18.72	17.90	-13	7,864	-0.17%
2020/05/12	12	17.08	20	17.03	17.40	-8	6,924	-0.12%
2020/05/11	61	16.53	4	16.54	16.55	57	6,382	0.89%
2020/05/08	32	15.05	63	15.04	15.05	-31	6,017	-0.52%
2020/05/07	21	15.00	12	14.94	15.10	9	5,821	0.15%
2020/05/06	17	14.56	11	14.50	14.60	6	5,649	0.11%
2020/05/05	15	13.92	127	13.99	14.00	-112	5,461	-2.05%	大賣/鉅額交易
2020/05/04	9	13.42	1	13.45	13.45	8	5,317	0.15%
2020/04/30	13	13.43	4	13.25	13.25	9	5,214	0.17%
2020/04/29	0.2	13.00	0	0.00	13.10	0.2	5,079	0.00%
2020/04/28	3	13.25	0	0.00	13.05	3	5,051	0.06%
2020/04/27	8	13.21	60	13.28	13.30	-52	4,986	-1.04%
2020/04/24	1	12.65	63	12.72	12.55	-62	4,781	-1.30%
2020/04/23	1	12.40	1	12.35	12.45	0	4,658	0.00%
2020/04/21	3	12.28	3	12.00	12.00	0	4,576	0.00%
2020/04/17	2	12.13	0	0.00	12.10	2	4,465	0.04%
2020/04/16	2	12.30	1	12.30	12.30	1	4,395	0.02%
2020/04/15	13	12.46	13	12.16	12.45	0	4,350	0.00%
2020/04/14	0	0.00	2	11.70	11.85	-2	4,120	-0.05%
2020/04/13	2	11.92	17	12.01	11.85	-15	4,060	-0.37%
2020/04/10	0	0.00	7	11.45	11.45	-7	3,850	-0.18%
2020/04/09	10	10.57	0	0.00	10.45	10	3,790	0.26%
2020/04/08	1	10.45	4	10.54	10.60	-3	3,775	-0.08%
2020/04/07	1	10.35	2	10.45	10.45	-1	3,751	-0.03%
2020/04/06	2	10.05	0	0.00	10.20	2	3,740	0.05%
2020/04/01	5	10.00	0	0.00	10.10	5	3,734	0.13%
2020/03/27	6	10.30	0	0.00	10.15	6	4,040	0.15%
2020/03/26	1	10.55	4	10.60	10.40	-3	4,200	-0.07%
2020/03/25	0	0.00	12	10.18	10.10	-12	4,308	-0.28%
2020/03/24	1	9.99	21	9.90	9.90	-20	4,301	-0.46%
2020/03/20	0	0.00	22	9.98	10.00	-22	4,271	-0.52%
2020/03/19	109	9.23	0	0.00	9.30	109	4,231	2.58%	大買/鉅額交易
2020/03/18	2	10.35	0	0.00	10.20	2	4,130	0.05%
2020/03/16	1	11.00	1	10.80	10.80	0	4,043	0.00%
2020/03/13	10	10.70	0	0.00	11.05	10	3,995	0.25%
2020/03/12	1	11.60	4	11.48	11.50	-3	3,924	-0.08%
2020/03/11	2	12.25	2	11.90	11.90	0	3,842	0.00%
2020/03/10	6	11.90	5	12.00	12.20	1	3,761	0.03%
2020/03/06	0	0.00	15	11.85	11.80	-15	3,517	-0.43%
2020/03/05	3	11.95	3	11.90	11.90	0	3,505	0.00%
2020/02/27	2	12.30	172	12.00	11.85	-170	3,363	-5.05%	大賣/鉅額交易
2020/02/21	2	12.48	0	0.00	12.40	2	3,030	0.07%
2020/02/20	192	12.60	100	12.63	12.75	92	2,905	3.17%	大買/
2020/02/19	37	12.61	22	12.57	12.60	15	2,780	0.54%
2020/02/18	25	12.48	107	12.59	12.65	-82	2,495	-3.29%	大賣/
2020/02/17	2	11.30	34	11.40	11.50	-32	1,754	-1.82%
2020/02/14	0	0.00	1	10.90	10.95	-1	1,619	-0.06%
2020/02/13	179	10.58	26	10.75	10.65	153	1,601	9.55%	大買/鉅額交易
2020/02/12	30	10.65	1	10.70	10.60	29	1,601	1.81%
2020/02/11	0	0.00	31	10.40	10.65	-31	1,604	-1.93%
2020/02/10	37	10.35	31	10.37	10.30	6	1,675	0.36%
2020/02/07	0	0.00	6	10.45	10.45	-6	1,705	-0.35%
2020/02/06	0	0.00	30	10.30	10.35	-30	1,698	-1.77%
2020/02/05	60	10.28	30	10.30	10.30	30	1,705	1.76%
2020/02/04	60	10.28	40	10.35	10.35	20	1,700	1.18%
2020/01/31	147	10.33	159	10.27	10.45	-12	1,694	-0.71%	大買/大賣/
2020/01/20	45	10.90	0	0.00	10.85	45	1,638	2.75%
2020/01/17	33	10.80	0	0.00	10.85	33	1,633	2.02%
2020/01/09	1	10.90	0	0.00	10.80	1	1,618	0.06%
2020/01/07	1	10.85	0	0.00	10.95	1	1,602	0.06%
2020/01/06	2	10.88	0	0.00	10.90	2	1,603	0.12%
2020/01/03	0	0.00	1	10.95	11.00	-1	1,593	-0.06%
2019/12/31	0	0.00	1	11.30	11.30	-1	1,561	-0.06%
2019/12/25	4	11.36	1	11.40	11.45	3	1,534	0.20%
2019/12/24	1	11.25	0	0.00	11.15	1	1,277	0.08%
2019/12/23	1	11.40	0	0.00	11.45	1	1,265	0.08%
2019/12/20	0	0.00	3	11.90	11.90	-3	1,067	-0.28%
2019/12/13	2	10.50	0	0.00	10.35	2	859	0.23%
2019/12/05	0	0.00	0	10.15	10.20	0	863	-0.01%
2019/11/26	2	10.30	0	0.00	10.25	2	1,028	0.19%
2019/11/22	5	10.15	0	0.00	10.20	5	1,025	0.49%
2019/11/14	1	10.20	0	0.00	10.15	1	1,017	0.10%
2019/11/11	1	10.40	0	0.00	10.40	1	1,011	0.10%
2019/11/08	10	10.65	0	0.00	10.70	10	1,098	0.91%
2019/11/07	4	10.71	26	10.74	10.75	-22	1,085	-2.03%
2019/11/06	0	0.00	0.4	10.50	10.60	-0.4	990	-0.04%
2019/11/04	0	0.00	3	10.40	10.45	-3	967	-0.31%
2019/10/29	0	0.00	5	10.35	10.35	-5	1,001	-0.50%
2019/10/22	0	0.00	2	10.35	10.35	-2	1,031	-0.19%
2019/10/08	10	10.40	0	0.00	10.40	10	1,163	0.86%
2019/09/09	2	10.50	0	0.00	10.55	2	1,259	0.16%
2019/09/05	1.9	10.68	1	10.90	10.65	0.9	1,285	0.07%
2019/09/03	0	0.00	1	10.45	10.30	-1	1,210	-0.08%
2019/09/02	2	9.92	0	0.00	10.05	2	1,181	0.17%
2019/08/26	40	9.81	0	0.00	9.81	40	1,173	3.41%
2019/08/21	91	9.87	0	0.00	9.95	91	1,216	7.48%
2019/08/15	73	9.75	0	0.00	9.80	73	1,216	6.00%
2019/08/14	5	10.05	0	0.00	9.97	5	1,202	0.42%
2019/08/08	52	9.75	0	0.00	9.75	52	1,101	4.72%
2019/08/06	30	9.71	0	0.00	9.77	30	1,108	2.71%
2019/08/05	116	9.89	0	0.00	9.88	116	1,139	10.18%	大買/鉅額交易
2019/08/01	3	10.20	0	0.00	10.20	3	1,120	0.27%
2019/07/30	6	10.30	0	0.00	10.30	6	1,128	0.53%
2019/07/26	0	0.00	2	10.35	10.35	-2	1,127	-0.18%
2019/07/25	2	10.45	0	0.00	10.35	2	1,133	0.18%
2019/07/17	1	10.55	4	10.56	10.60	-3	1,109	-0.27%
2019/07/12	146	10.49	0	0.00	10.50	146	1,083	13.47%	大買/鉅額交易
2019/07/10	5	10.90	0	0.00	10.85	5	1,037	0.48%
2019/06/21	0	0.00	0.1	11.45	11.45	-0.1	1,351	-0.01%
2019/06/20	6	11.60	0	0.00	11.65	6	1,341	0.45%
2019/06/18	0	0.00	2	11.50	11.45	-2	1,337	-0.15%
2019/06/17	3	12.45	1	12.35	12.40	2	1,299	0.15%
2019/06/10	0	0.00	7	12.40	12.35	-7	1,257	-0.56%
2019/06/06	0	0.00	13	12.35	12.30	-13	1,281	-1.01%
2019/06/04	5	12.30	0	0.00	12.20	5	1,290	0.39%
2019/05/23	1	11.80	0	0.00	11.80	1	1,320	0.08%
2019/05/22	10	11.90	0	0.00	11.85	10	1,336	0.75%
2019/05/16	49	12.00	0	0.00	11.85	49	1,478	3.31%
2019/05/14	0	0.00	45.6	11.90	11.95	-45.6	1,478	-3.08%
2019/05/09	22	12.42	1	12.40	12.35	21	1,481	1.42%
2019/05/06	2	12.35	0	0.00	12.40	2	1,480	0.14%
2019/05/03	2	12.55	0	0.00	12.55	2	1,472	0.14%
2019/05/02	0	0.00	1	12.55	12.55	-1	1,479	-0.07%
2019/04/25	0	0.00	1	12.25	12.35	-1	1,505	-0.07%
2019/04/22	15	12.38	0	0.00	12.30	15	1,505	1.00%
2019/04/19	1	12.45	0.1	12.45	12.45	0.9	1,499	0.06%
2019/04/10	15	13.05	0	0.00	13.00	15	1,483	1.01%
2019/04/09	3	13.15	1	13.05	13.05	2	1,483	0.13%
2019/04/02	0	0.00	3	13.20	13.00	-3	1,421	-0.21%
2019/04/01	14	13.26	0	0.00	13.10	14	1,418	0.99%
2019/03/29	42	13.20	0	0.00	13.20	42	1,410	2.98%
2019/03/28	0	0.00	8	13.15	13.05	-8	1,409	-0.57%
2019/03/27	8	13.50	0	0.00	13.30	8	1,441	0.56%
2019/03/26	0	0.00	2	13.00	13.45	-2	1,336	-0.15%
2019/03/18	0	0.00	1	13.05	12.95	-1	1,844	-0.05%
2019/03/14	6	12.95	0	0.00	12.90	6	1,798	0.33%
2019/03/11	1	12.95	0	0.00	12.95	1	1,833	0.05%
2019/03/05	0	0.00	111	13.00	13.00	-111	1,888	-5.88%	大賣/鉅額交易
2019/02/27	0	0.00	14	13.00	12.95	-14	1,983	-0.71%
2019/02/25	0	0.00	2	13.05	13.05	-2	2,014	-0.10%
2019/02/21	1	13.05	0	0.00	13.05	1	2,166	0.05%
2019/02/20	0	0.00	1	13.40	13.20	-1	2,328	-0.04%
2019/02/18	2	13.15	0	0.00	13.15	2	2,373	0.08%
2019/02/15	2	13.25	0	0.00	13.30	2	2,330	0.09%
2019/02/14	3	13.10	0	0.00	13.15	3	2,444	0.12%
2019/01/25	32	13.25	0	0.00	13.25	32	2,616	1.22%
2019/01/23	0	0.00	20	13.20	13.20	-20	2,874	-0.70%
2019/01/15	0	0.00	2	13.35	13.25	-2	3,081	-0.06%
2019/01/14	0	0.00	6	13.23	13.20	-6	3,112	-0.19%
2019/01/09	5	13.35	1	13.35	13.35	4	3,747	0.11%
2019/01/07	0	0.00	1	13.35	13.25	-1	4,088	-0.02%
2019/01/04	1	13.20	0	0.00	13.25	1	4,125	0.02%
2018/12/24	2	13.35	1	13.35	13.40	1	4,265	0.02%
2018/12/22	20	13.30	0	0.00	13.35	20	4,257	0.47%
2018/12/21	11	13.15	0	0.00	13.25	11	4,261	0.26%
2018/12/20	6	13.45	0	0.00	13.30	6	4,247	0.14%
2018/12/19	111	13.79	0	0.00	13.55	111	4,263	2.60%	大買/鉅額交易
2018/12/18	10.2	13.68	0	0.00	13.60	10.2	4,242	0.24%
2018/12/17	0	0.00	17	14.58	14.55	-17	4,124	-0.41%
2018/12/14	0	0.00	11	14.07	14.20	-11	3,983	-0.28%
2018/12/13	2	14.08	10	14.00	13.80	-8	3,897	-0.21%
2018/12/11	2	13.73	3	13.80	13.70	-1	3,783	-0.03%
2018/12/05	3	13.63	0	0.00	13.65	3	3,739	0.08%
2018/12/04	1	13.90	0	0.00	13.90	1	3,748	0.03%
2018/12/03	2	13.95	0	0.00	14.00	2	3,758	0.05%
2018/11/30	2	13.85	0	0.00	13.85	2	3,746	0.05%
2018/11/29	53	13.80	0	0.00	13.70	53	3,743	1.42%
2018/11/26	0	0.00	1	13.80	13.60	-1	3,650	-0.03%
2018/11/23	6	13.68	0	0.00	13.60	6	3,663	0.16%
2018/11/21	2	13.95	5	14.05	14.00	-3	3,717	-0.08%
2018/11/20	2	14.35	4	14.43	14.15	-2	3,694	-0.05%
2018/11/19	2	13.93	11	13.98	13.95	-9	3,601	-0.25%
2018/11/15	4	13.68	8	13.80	13.55	-4	3,504	-0.11%
2018/11/13	6	13.73	3	14.10	14.00	3	3,438	0.09%
2018/11/12	3	13.85	0	0.00	13.70	3	3,327	0.09%
2018/11/09	0	0.00	5	13.87	13.95	-5	3,342	-0.15%
2018/11/08	58	13.61	0	0.00	13.65	58	3,386	1.71%
2018/11/07	3	13.58	1	13.55	13.55	2	3,430	0.06%
2018/11/06	2	13.75	1	13.65	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	1	13.75	6	14.01	13.80	-5	3,455	-0.14%
2018/11/01	6	13.93	51	14.00	13.75	-45	3,406	-1.32%
2018/10/31	53	13.91	2	14.05	13.90	51	3,343	1.53%
2018/10/30	1	13.10	0	0.00	13.20	1	3,203	0.03%
2018/10/29	2	13.25	2	13.28	13.15	0	3,211	0.00%
2018/10/26	2	13.08	1	12.85	12.85	1	3,192	0.03%
2018/10/25	0	0.00	1	13.10	13.10	-1	3,168	-0.03%
2018/10/24	1	13.60	0	0.00	13.30	1	3,157	0.03%
2018/10/22	1	14.00	50	14.05	13.90	-49	3,110	-1.58%
2018/10/19	8	14.01	2	14.05	14.00	6	3,204	0.19%
2018/10/18	51	13.66	2	14.13	14.40	49	3,094	1.58%
2018/10/17	3	13.50	2	13.60	13.65	1	2,852	0.04%
2018/10/16	2	13.35	2	13.23	13.25	0	2,719	0.00%
2018/10/15	5	12.73	3	12.65	12.65	2	2,523	0.08%
2018/10/11	5	11.45	0	0.00	11.45	5	2,510	0.20%
2018/10/04	0.2	13.40	0	0.00	13.40	0.2	2,557	0.01%
2018/10/03	3	14.15	0	0.00	13.60	3	2,559	0.12%
2018/09/28	3	14.35	0	0.00	14.35	3	2,553	0.12%
2018/09/25	79	14.25	0	0.00	14.30	79	2,576	3.07%
2018/09/21	1	14.30	0	0.00	14.35	1	2,592	0.04%
2018/09/14	0	0.00	4	14.35	14.35	-4	2,681	-0.15%
2018/09/13	1	14.30	0	0.00	14.30	1	2,714	0.04%
2018/08/29	0	0.00	10	15.05	15.00	-10	3,186	-0.31%
2018/08/27	67	14.60	0	0.00	14.70	67	3,267	2.05%
2018/08/24	0.2	14.65	0	0.00	14.65	0.2	3,306	0.01%
2018/08/20	2.2	14.46	0	0.00	14.30	2.2	3,478	0.06%
2018/08/15	50	14.70	0	0.00	14.60	50	3,744	1.34%
2018/08/13	1	14.90	0	0.00	14.65	1	3,677	0.03%
2018/08/09	46	14.75	0	0.00	15.00	46	3,656	1.26%
2018/08/08	10	14.85	0	0.00	14.75	10	3,747	0.27%
2018/08/02	60	14.48	0	0.00	14.50	60	4,098	1.46%
2018/08/01	40	14.90	0	0.00	14.85	40	4,099	0.98%
2018/07/31	90.8	14.99	7	15.07	14.85	83.8	4,151	2.02%
2018/07/30	0.6	14.80	0	0.00	14.85	0.6	4,187	0.01%
2018/07/26	2	15.15	0	0.00	15.25	2	4,310	0.05%
2018/07/25	0	0.00	1	14.75	14.85	-1	4,212	-0.02%
2018/07/23	93	13.95	3	14.20	13.85	90	4,259	2.11%
2018/07/11	0.1	13.20	0	0.00	13.30	0.1	4,307	0.00%
2018/07/03	0	0.00	1	12.85	13.00	-1	4,567	-0.02%
2018/06/27	0	0.00	10	13.00	13.05	-10	5,204	-0.19%
2018/06/25	0	0.00	1	13.35	13.20	-1	5,337	-0.02%
2018/06/20	0	0.00	1	13.25	13.30	-1	5,620	-0.02%
2018/06/15	25	13.19	0	0.00	13.40	25	6,618	0.38%
2018/06/12	0	0.00	1	13.25	13.35	-1	6,871	-0.01%
2018/06/06	0	0.00	14	13.20	13.15	-14	7,018	-0.20%
2018/05/29	0	0.00	5	13.45	13.40	-5	7,437	-0.07%
2018/05/28	5	13.60	0	0.00	13.55	5	7,573	0.07%
2018/05/24	1	14.25	3	14.05	14.00	-2	7,520	-0.03%
2018/05/21	0	0.00	20	14.05	14.05	-20	7,696	-0.26%
2018/05/17	0	0.00	10	14.25	14.30	-10	7,670	-0.13%
2018/05/16	3	14.45	0	0.00	14.15	3	7,549	0.04%
2018/05/15	3	14.57	4	14.60	14.55	-1	7,525	-0.01%
2018/05/14	0	0.00	1	14.50	14.45	-1	7,541	-0.01%
2018/05/11	0	0.00	3	13.85	13.85	-3	7,494	-0.04%
2018/05/10	0	0.00	3	14.05	13.90	-3	7,472	-0.04%
2018/05/07	20	14.45	7	14.46	14.10	13	7,519	0.17%
2018/05/04	10	14.45	6	14.67	14.50	4	7,452	0.05%
2018/05/03	34	14.26	30	14.37	14.35	4	7,388	0.05%
2018/05/02	40	14.15	53	14.47	14.15	-13	7,332	-0.18%
2018/04/27	20	13.75	0	0.00	13.50	20	7,120	0.28%
2018/04/26	1	13.85	0	0.00	13.55	1	7,124	0.01%
2018/04/25	41	13.86	1	13.90	13.90	40	7,113	0.56%
2018/04/24	0	0.00	3	13.93	13.95	-3	7,126	-0.04%
2018/04/23	30	13.60	0	0.00	13.60	30	7,048	0.43%
2018/04/20	5	13.40	0	0.00	13.60	5	7,065	0.07%
2018/04/19	20	13.20	3	13.50	13.50	17	7,125	0.24%
2018/04/17	8	13.33	0	0.00	13.15	8	7,344	0.11%
2018/04/13	8	13.62	0	0.00	13.45	8	7,362	0.11%
2018/04/12	1	14.15	1	13.70	13.70	0	7,371	0.00%
2018/04/10	3	13.75	18	13.74	13.65	-15	7,272	-0.21%
2018/04/09	14	13.16	7.9	13.25	13.60	6.1	7,307	0.08%
2018/04/03	27	13.54	20	13.62	13.45	7	7,306	0.10%
2018/04/02	7	14.91	1	15.35	14.90	6	7,031	0.09%
2018/03/31	3	15.18	6	15.09	15.10	-3	7,022	-0.04%
2018/03/30	4	14.85	0	0.00	14.85	4	6,969	0.06%
2018/03/29	2	14.85	403	14.84	14.70	-401	6,983	-5.74%	大賣/鉅額交易
2018/03/28	0	0.00	257	14.88	14.90	-257	6,937	-3.70%	大賣/鉅額交易
2018/03/27	0	0.00	29	15.06	15.10	-29	6,874	-0.42%
2018/03/26	39	14.77	1	14.55	14.75	38	6,783	0.56%
2018/03/23	26	14.40	0	0.00	14.65	26	6,863	0.38%
2018/03/22	1	14.90	13	14.90	14.90	-12	6,925	-0.17%
2018/03/21	52	15.10	7	15.36	15.45	45	6,574	0.68%
2018/03/20	3	14.27	0	0.00	14.05	3	5,967	0.05%
2018/03/19	0	0.00	2	14.75	14.70	-2	5,815	-0.03%
2018/03/16	16	14.80	0	0.00	14.70	16	5,778	0.28%
2018/03/12	0	0.00	3.3	14.64	14.50	-3.3	5,591	-0.06%
2018/03/09	10	14.15	0	0.00	13.90	10	5,443	0.18%
2018/03/08	0	0.00	1	14.30	14.25	-1	5,308	-0.02%
2018/03/05	0	0.00	10	13.40	13.40	-10	5,124	-0.20%
2018/03/02	1	13.40	6	13.29	13.40	-5	5,121	-0.10%
2018/03/01	8	13.32	62	13.24	13.35	-54	5,066	-1.07%
2018/02/26	10	12.25	1	12.25	12.55	9	4,883	0.18%
2018/02/23	0	0.00	1	12.60	12.35	-1	4,815	-0.02%
2018/02/22	1	12.65	66	12.43	12.65	-65	4,747	-1.37%
2018/02/21	1	11.75	0	0.00	11.85	1	4,580	0.02%
2018/02/12	0	0.00	5	11.40	11.35	-5	4,487	-0.11%
2018/02/08	0	0.00	10	11.15	11.20	-10	4,424	-0.23%
2018/02/07	1	11.00	0	0.00	11.10	1	4,415	0.02%
2018/02/06	1	10.65	0	0.00	10.85	1	4,401	0.02%
2018/02/01	0	0.00	20	11.53	11.40	-20	4,281	-0.47%
2018/01/31	35	10.80	17	11.14	11.20	18	4,225	0.43%
2018/01/30	2	11.30	0	0.00	11.15	2	4,220	0.05%
2018/01/29	6	11.27	2	11.25	11.25	4	4,483	0.09%
2018/01/26	10	11.15	0	0.00	11.15	10	5,062	0.20%
2018/01/24	10	11.20	0	0.00	11.25	10	5,088	0.20%
2018/01/23	15	11.08	0	0.00	11.10	15	5,073	0.30%
2018/01/22	18	11.04	5	11.00	11.05	13	5,063	0.26%
2018/01/19	0	0.00	5	11.30	11.15	-5	5,039	-0.10%
2018/01/18	82	11.43	1	11.35	11.25	81	4,995	1.62%
2018/01/17	45	11.34	1.6	11.64	11.65	43.4	4,949	0.88%
2018/01/15	30	11.58	2	11.45	11.35	28	4,838	0.58%
2018/01/12	18	11.52	15	11.62	11.65	3	4,763	0.06%
2018/01/11	12	11.35	56.7	11.69	11.80	-44.7	4,659	-0.96%
2018/01/10	15	10.78	2	10.85	10.80	13	4,385	0.30%
2018/01/09	35	10.59	18	10.80	10.80	17	4,369	0.39%
2018/01/08	30	10.90	0	0.00	10.75	30	4,237	0.71%
2018/01/04	0	0.00	10	11.00	10.95	-10	4,122	-0.24%
2018/01/03	67	10.99	8	11.00	11.00	59	4,066	1.45%
2018/01/02	11	11.05	15	10.85	11.10	-4	3,989	-0.10%