東森 (2614)-元大-豐原券商分點個股進出

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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/05/30	2	20.70	1	20.65	20.55	1	912	0.11%
2024/05/29	27.8	21.33	4	21.31	21.05	23.8	906	2.63%
2024/05/28	0	0.00	1	20.60	20.60	-1	777	-0.13%
2024/05/27	1	19.55	0	0.00	19.80	1	721	0.14%
2024/05/24	1.4	19.63	0	0.00	19.60	1.4	721	0.19%
2024/05/23	0	0.00	5	19.70	19.75	-5	719	-0.69%
2024/05/21	0.1	19.80	0	0.00	19.80	0.1	728	0.01%
2024/05/17	1	20.25	0	0.00	20.00	1	732	0.14%
2024/05/15	0	0.00	3	19.80	19.75	-3	730	-0.41%
2024/05/14	0	0.00	0.8	19.70	19.65	-0.8	732	-0.11%
2024/05/09	0	0.00	1	19.60	19.55	-1	745	-0.13%
2024/05/08	3	20.10	2	19.80	19.80	1	744	0.13%
2024/05/03	0	0.00	12	19.80	19.80	-12	731	-1.64%
2024/05/02	12	19.91	2	20.00	19.85	10	730	1.37%
2024/04/26	1	19.70	0.2	19.60	19.50	0.8	722	0.12%
2024/04/25	0	0.00	11	19.50	19.50	-11	725	-1.52%
2024/04/23	0	0.00	4	19.55	19.60	-4	742	-0.54%
2024/04/16	0	19.40	0	0.00	19.25	0	742	0.00%
2024/04/15	0	0.00	2	19.80	19.70	-2	726	-0.28%
2024/04/10	1	19.90	0	0.00	19.90	1	714	0.14%
2024/04/08	0.1	19.75	0	0.00	19.65	0.1	721	0.01%
2024/03/21	0	19.95	10	19.81	19.95	-10	689	-1.45%
2024/03/18	3	19.75	9.2	19.88	20.00	-6.2	685	-0.91%
2024/03/15	0.1	19.80	1	19.80	19.90	-1	690	-0.14%
2024/03/14	0	19.95	0	0.00	20.00	0	672	0.01%
2024/03/11	0	0.00	1	20.15	20.10	-1	688	-0.15%
2024/03/08	0.2	19.90	0	0.00	20.00	0.2	719	0.02%
2024/03/06	0	0.00	1	20.05	20.05	-1	830	-0.12%
2024/02/29	0	20.38	0	0.00	20.25	0	822	0.00%
2024/02/26	0	20.85	0	0.00	20.75	0	852	0.00%
2024/02/23	0.1	21.10	3.2	20.97	20.80	-3	942	-0.32%
2024/02/21	0.2	21.32	0	0.00	21.40	0.2	939	0.02%
2024/02/19	0	0.00	0.1	21.20	21.35	-0.1	942	-0.01%
2024/02/16	0	21.04	3	21.15	21.10	-3	942	-0.32%
2024/02/05	0.1	20.70	0	0.00	20.75	0.1	931	0.01%
2024/01/25	0	0.00	0.2	21.20	21.00	-0.2	946	-0.02%
2024/01/17	0	0.00	2.3	21.02	20.85	-2.3	960	-0.24%
2024/01/11	0	0.00	2	21.90	22.05	-2	942	-0.21%
2023/12/27	0	0.00	1	22.55	22.50	-1	954	-0.10%
2023/12/25	0	0.00	0.5	22.20	22.15	-0.5	965	-0.06%
2023/12/20	0	22.40	0.8	22.70	22.85	-0.7	1,034	-0.07%
2023/12/18	0	23.15	0	0.00	22.75	0	1,028	0.00%
2023/12/13	0	0.00	20	22.65	22.55	-20	1,033	-1.94%
2023/12/04	2	24.65	26	24.46	24.20	-24	1,480	-1.62%
2023/12/01	0.1	23.70	5	23.70	23.75	-4.9	1,379	-0.36%
2023/11/27	10	23.88	0	0.00	23.45	10	1,459	0.69%
2023/11/24	10	23.60	0	0.00	23.55	10	1,456	0.69%
2023/11/22	5.1	24.04	4	24.01	24.15	1.1	1,476	0.07%
2023/11/21	1	22.50	0	0.00	22.40	1	1,413	0.07%
2023/11/16	1	22.20	0	0.00	22.30	1	1,498	0.07%
2023/11/15	0	0.00	3	22.25	22.20	-3	1,532	-0.20%
2023/10/31	0.1	22.00	0	0.00	21.85	0.1	1,683	0.01%
2023/10/26	0.1	21.40	0	0.00	21.35	0.1	1,695	0.01%
2023/10/25	1	21.85	2	21.45	21.75	-1	1,717	-0.06%
2023/10/20	0	0.00	1	21.00	21.00	-1	1,805	-0.06%
2023/10/19	0.1	21.25	0	0.00	21.05	0.1	1,863	0.01%
2023/10/18	1	21.65	0	0.00	21.40	1	1,892	0.05%
2023/10/17	0	0.00	0.1	22.00	21.90	-0.1	1,902	-0.01%
2023/10/04	1	23.30	0	0.00	23.20	1	2,046	0.05%
2023/10/02	0.4	22.73	0	0.00	22.70	0.4	2,033	0.02%
2023/09/27	0.7	22.80	0	0.00	22.40	0.7	2,034	0.03%
2023/09/26	0	0.00	1	23.10	23.10	-1	2,044	-0.05%
2023/09/22	1	21.95	0	0.00	21.90	1	1,999	0.05%
2023/09/21	1	22.05	4	21.95	21.85	-3	2,002	-0.15%
2023/09/20	1	22.55	1	22.30	22.30	0	2,009	0.00%
2023/09/18	3	22.97	0.6	23.05	22.95	2.4	2,050	0.12%
2023/09/15	2.8	22.93	0	0.00	22.80	2.8	2,070	0.14%
2023/09/13	0	0.00	0.6	23.00	23.00	-0.6	2,090	-0.03%
2023/09/11	2	23.70	0	0.00	23.45	2	2,103	0.10%
2023/09/08	0.4	24.10	8	24.35	23.85	-7.6	2,083	-0.37%
2023/09/07	12	26.26	20.1	27.02	25.45	-8.1	2,057	-0.39%
2023/09/06	4	25.50	100	25.50	25.50	-96	1,690	-5.68%
2023/09/05	1	22.95	3.1	23.20	23.20	-2.1	1,687	-0.12%
2023/09/04	0.3	20.95	0	0.00	21.10	0.3	1,651	0.02%
2023/09/01	0.3	20.30	0	0.00	20.75	0.3	1,641	0.02%
2023/08/31	3.1	20.33	0	0.00	20.25	3.1	1,648	0.19%
2023/08/29	3	20.37	0.6	20.35	20.15	2.4	1,649	0.14%
2023/08/28	4.3	22.08	0.1	21.35	21.35	4.3	1,626	0.26%
2023/08/16	3	14.73	0	0.00	14.90	3	1,606	0.19%
2023/08/15	1	15.00	0	0.00	15.00	1	1,589	0.06%
2023/08/14	0.1	15.20	1	15.15	15.00	-0.9	1,579	-0.06%
2023/08/11	3.1	16.00	0	0.00	15.80	3.1	1,535	0.20%
2023/08/08	0.7	16.80	0	0.00	17.15	0.7	1,471	0.05%
2023/08/07	1.6	17.05	2	16.95	17.25	-0.4	1,460	-0.03%
2023/08/04	1.5	16.88	0	0.00	16.85	1.5	1,428	0.11%
2023/08/01	0	0.00	1	17.10	17.10	-1	1,430	-0.07%
2023/07/31	1	17.25	1	17.15	17.10	0	1,489	0.00%
2023/07/28	1	17.20	0	0.00	17.20	1	1,487	0.07%
2023/07/27	0	0.00	2	17.15	17.10	-2	1,492	-0.13%
2023/07/26	2	17.10	0	0.00	17.15	2	1,492	0.13%
2023/07/25	1	16.80	2	16.80	17.05	-1	1,482	-0.07%
2023/07/24	0	0.00	0.7	17.05	16.80	-0.7	1,469	-0.05%
2023/07/21	3	17.03	0	0.00	16.95	3	1,473	0.20%
2023/07/20	0	0.00	0	17.30	17.20	0	1,490	0.00%
2023/07/19	0	0.00	0.1	17.45	17.10	-0.1	1,504	0.00%
2023/07/18	0	0.00	0.4	17.05	16.95	-0.4	1,506	-0.03%
2023/07/17	0	16.85	0	0.00	17.30	0	1,519	0.00%
2023/07/14	1.1	16.81	0	0.00	16.90	1.1	1,501	0.07%
2023/07/13	9.1	17.36	0	0.00	17.20	9.1	1,489	0.61%
2023/07/12	2	18.00	0	0.00	17.85	2	1,487	0.13%
2023/07/11	0.1	18.25	0	0.00	18.15	0.1	1,520	0.00%
2023/07/07	0	0.00	1	18.20	18.40	-1	1,632	-0.06%
2023/07/06	11	18.62	0	0.00	18.45	11	1,672	0.66%
2023/07/05	0	0.00	3.7	18.70	18.75	-3.7	1,661	-0.22%
2023/07/04	1	18.15	0	0.00	18.15	1	1,619	0.06%
2023/07/03	0	0.00	1	18.20	18.20	-1	1,618	-0.06%
2023/06/30	1	18.20	1	18.20	18.20	0	1,631	0.00%
2023/06/28	1.3	18.36	0	0.00	18.30	1.3	1,646	0.08%
2023/06/27	0	0.00	30	18.35	18.35	-30	1,663	-1.80%
2023/06/26	2.2	18.34	0	0.00	18.45	2.2	1,669	0.13%
2023/06/21	1.4	18.50	2	18.55	18.50	-0.6	1,692	-0.04%
2023/06/20	1	18.35	0	0.00	18.30	1	1,695	0.06%
2023/06/19	3	18.37	0	0.00	18.40	3	1,742	0.17%
2023/06/16	0.5	18.45	0	0.00	18.50	0.5	1,759	0.03%
2023/06/15	1.2	18.40	4	18.45	18.45	-2.8	1,788	-0.16%
2023/06/14	2	18.63	0	0.00	18.50	2	1,840	0.11%
2023/06/13	5	18.74	2	18.75	18.70	3	2,032	0.15%
2023/06/12	1	18.70	10	18.70	18.70	-9	2,297	-0.39%
2023/06/08	0	0.00	5.1	18.35	18.40	-5.1	2,291	-0.22%
2023/06/07	4	18.50	0.5	18.60	18.50	3.5	2,315	0.15%
2023/06/05	5	18.60	2	18.60	18.70	3	2,313	0.13%
2023/06/02	4	18.58	0.6	18.55	18.55	3.4	2,317	0.15%
2023/06/01	2	18.83	0	0.00	18.80	2	2,300	0.09%
2023/05/31	9	18.96	3	18.85	18.90	6	2,291	0.26%
2023/05/30	1	19.15	4	19.25	19.05	-3	2,280	-0.13%
2023/05/29	0.1	18.95	7	19.00	19.10	-6.9	2,294	-0.30%
2023/05/26	1	18.95	2	18.90	18.90	-1	2,306	-0.04%
2023/05/25	5	19.05	0	0.00	19.05	5	2,311	0.22%
2023/05/23	0	0.00	0.2	19.35	19.35	-0.2	2,339	-0.01%
2023/05/16	1	19.30	2	19.40	19.25	-1	2,374	-0.04%
2023/05/09	1	19.15	0	0.00	19.10	1	2,613	0.04%
2023/05/08	2	19.60	0	0.00	19.55	2	2,645	0.08%
2023/05/05	0	0.00	1	19.50	19.85	-1	2,744	-0.04%
2023/05/04	0	0.00	1	19.05	19.10	-1	2,809	-0.04%
2023/05/02	2	19.08	0	0.00	19.00	2	3,057	0.07%
2023/04/25	1	19.45	0	0.00	19.15	1	3,297	0.03%
2023/04/24	3	19.47	3	19.65	19.65	0	3,327	0.00%
2023/04/21	0	0.00	3	19.35	19.25	-3	3,428	-0.09%
2023/04/20	2.7	19.31	4	19.53	19.50	-1.3	3,437	-0.04%
2023/04/19	0.2	19.25	0	0.00	19.25	0.2	3,456	0.00%
2023/04/18	5.4	19.34	8	19.50	19.25	-2.6	3,537	-0.07%
2023/04/17	2	19.85	2	19.90	19.80	0	3,775	0.00%
2023/04/14	0	0.00	10	19.65	19.70	-10	3,787	-0.26%
2023/04/13	6	19.28	41	19.25	19.20	-35	3,763	-0.93%
2023/04/12	0	0.00	5	19.40	19.25	-5	3,751	-0.13%
2023/04/11	0	0.00	81	18.49	18.65	-81	3,737	-2.17%
2023/04/10	0.1	18.85	26	18.84	18.70	-25.9	3,896	-0.66%
2023/04/06	5.1	18.95	0	0.00	18.85	5.1	4,097	0.12%
2023/03/31	0	0.00	3	18.85	18.80	-3	4,134	-0.07%
2023/03/30	8	18.95	2	18.90	18.90	6	4,156	0.14%
2023/03/29	0	0.00	8.1	18.90	18.90	-8.1	4,189	-0.19%
2023/03/27	1	19.35	0	0.00	19.25	1	4,303	0.02%
2023/03/24	2	19.20	0	0.00	19.20	2	4,379	0.05%
2023/03/23	0	0.00	28	19.45	19.45	-28	4,539	-0.62%
2023/03/22	30	19.49	1	19.35	19.25	29	4,685	0.62%
2023/03/20	0	0.00	3	19.55	19.55	-3	4,837	-0.06%
2023/03/17	0	0.00	5	19.17	19.30	-5	5,112	-0.10%
2023/03/16	5	18.75	38	18.76	18.70	-33	5,679	-0.58%
2023/03/15	55	20.05	60.8	20.08	19.95	-5.8	6,018	-0.10%
2023/03/13	2	22.33	0	0.00	22.40	2	6,070	0.03%
2023/03/10	2	22.60	0	0.00	22.60	2	6,065	0.03%
2023/03/09	0	23.13	0	0.00	23.10	0	6,050	0.00%
2023/03/08	21	23.29	5	23.25	23.25	16	6,071	0.26%
2023/03/07	2	23.45	0	0.00	23.35	2	6,075	0.03%
2023/03/06	0	0.00	2	23.65	23.45	-2	6,075	-0.03%
2023/03/02	0	0.00	7	23.00	23.10	-7	6,069	-0.12%
2023/03/01	1	23.00	2	23.15	22.85	-1	6,067	-0.02%
2023/02/24	2	23.63	6	23.28	23.25	-4	6,063	-0.07%
2023/02/23	3	23.55	4	23.50	23.45	-1	6,062	-0.02%
2023/02/22	0	23.30	0	0.00	23.30	0	6,063	0.00%
2023/02/16	3	23.35	0.7	23.25	23.35	2.3	6,134	0.04%
2023/02/15	1	23.10	0	0.00	23.10	1	6,187	0.02%
2023/02/14	0	23.18	0	0.00	23.25	0	6,205	0.00%
2023/02/13	1	23.05	0	0.00	23.10	1	6,234	0.02%
2023/02/10	10	23.22	160	23.30	23.10	-150	6,265	-2.39%	大賣/鉅額交易
2023/02/09	1	23.85	0	0.00	23.80	1	6,282	0.02%
2023/02/08	80	24.10	1	24.25	24.10	79	6,321	1.25%
2023/02/06	80	24.50	0	0.00	24.50	80	6,532	1.22%
2023/02/03	3	24.28	44	24.59	24.80	-41	6,858	-0.60%
2023/02/02	3	24.60	162	24.61	24.50	-159	6,836	-2.33%	大賣/鉅額交易
2023/02/01	32	24.49	7	24.81	24.95	25	6,796	0.37%
2023/01/30	0	0.00	2	23.80	23.70	-2	6,563	-0.03%
2023/01/17	13	23.95	17	23.77	23.65	-4	6,542	-0.06%
2023/01/16	10	23.82	9	23.81	23.60	1	6,438	0.02%
2023/01/13	3	23.53	10	23.82	23.80	-7	6,418	-0.11%
2023/01/12	10	23.81	20	23.78	23.50	-10	6,403	-0.16%
2023/01/11	21	24.00	24	24.06	23.95	-3	6,362	-0.05%
2023/01/10	2	23.73	0	0.00	23.45	2	6,266	0.03%
2023/01/09	14	23.73	7	23.47	23.45	7	6,274	0.11%
2023/01/06	18	23.96	12	24.16	23.65	6	6,259	0.10%
2023/01/05	121.1	24.17	120	24.12	23.85	1.1	6,195	0.02%	大買/大賣/
2023/01/04	88	23.41	1	22.85	23.45	87	5,933	1.47%
2023/01/03	7	23.01	4.3	23.01	22.85	2.7	5,890	0.05%
2022/12/30	21	23.50	21	23.45	23.35	0	5,865	0.00%
2022/12/29	41.3	23.76	21	23.67	23.60	20.3	5,821	0.35%
2022/12/28	42	24.04	15.5	24.05	23.85	26.5	5,774	0.46%
2022/12/27	35	23.91	38	23.44	24.10	-3	5,580	-0.05%
2022/12/26	33	23.30	0	0.00	23.30	33	5,412	0.61%
2022/12/23	3	23.20	8	23.27	23.30	-5	5,395	-0.09%
2022/12/22	0	0.00	21	23.28	22.90	-21	5,390	-0.39%
2022/12/21	3	22.77	1	23.10	22.75	2	5,389	0.04%
2022/12/20	22	22.44	3	22.25	22.30	19	5,371	0.35%
2022/12/19	1	23.20	3	23.62	23.15	-2	5,344	-0.04%
2022/12/16	12.1	23.15	0	0.00	23.15	12.1	5,275	0.23%
2022/12/15	13.1	23.44	2	23.90	23.70	11.1	5,206	0.21%
2022/12/14	30	23.65	94.7	23.37	23.25	-64.7	5,043	-1.28%
2022/12/13	8	23.00	5	22.88	22.75	3	4,876	0.06%
2022/12/12	19.1	22.85	4	22.75	22.60	15.1	4,806	0.31%
2022/12/09	43.3	24.18	51	23.98	23.60	-7.7	4,684	-0.16%
2022/12/08	63	23.72	74.1	23.88	23.80	-11.1	4,381	-0.25%
2022/12/07	29.1	22.82	18	22.68	22.75	11.1	3,758	0.30%
2022/12/06	14	23.24	13	23.65	23.75	1	3,216	0.03%
2022/12/05	20	21.80	2	21.70	21.60	18	2,923	0.62%
2022/11/30	2	21.00	2	21.20	21.20	0	2,904	0.00%
2022/11/29	0	0.00	12	20.55	20.65	-12	2,893	-0.41%
2022/11/28	30	20.30	0	0.00	20.50	30	2,892	1.04%
2022/11/25	2.4	20.50	10	20.40	20.40	-7.6	2,908	-0.26%
2022/11/24	0	0.00	5	20.20	20.40	-5	2,902	-0.17%
2022/11/23	0	0.00	2	20.40	20.50	-2	2,897	-0.07%
2022/11/22	11	20.47	0	0.00	20.10	11	2,914	0.38%
2022/11/21	31	21.08	10	21.10	20.60	21	2,901	0.72%
2022/11/18	11	20.80	0	0.00	20.80	11	2,897	0.38%
2022/11/17	0	0.00	10	21.20	21.05	-10	2,915	-0.34%
2022/11/16	10	20.90	14	21.31	20.70	-4	2,918	-0.14%
2022/11/15	20	21.20	8	21.21	21.30	12	2,936	0.41%
2022/11/14	6	21.45	14	21.58	21.55	-8	2,917	-0.27%
2022/11/11	0	0.00	63.1	21.23	21.05	-63.1	2,896	-2.18%
2022/11/10	1	21.10	7	21.19	21.05	-6	2,848	-0.21%
2022/11/09	1	21.60	1	21.60	21.55	0	2,836	0.00%
2022/11/08	0	0.00	10	21.95	21.65	-10	2,839	-0.35%
2022/11/07	0	0.00	19	21.96	21.80	-19	2,837	-0.67%
2022/11/04	14.1	21.70	22	21.71	21.75	-7.9	2,814	-0.28%
2022/11/03	31	22.11	13	21.90	21.90	18	2,758	0.65%
2022/11/02	14.5	21.52	1	21.50	21.35	13.5	2,563	0.53%
2022/11/01	27	21.66	16	21.61	21.55	11	2,485	0.44%
2022/10/31	1	20.75	1	20.80	20.80	0	2,162	0.00%
2022/10/26	0	19.05	7	19.15	19.25	-7	2,220	-0.32%
2022/10/25	5	19.15	0	0.00	19.05	5	2,696	0.19%
2022/10/21	11	18.67	0	0.00	18.60	11	2,840	0.39%
2022/10/17	0.1	18.50	214	18.65	19.30	-213.9	2,901	-7.37%	大賣/鉅額交易
2022/10/14	2	19.60	1	19.70	19.60	1	2,905	0.03%
2022/10/12	0	0.00	1	19.90	20.15	-1	2,904	-0.03%
2022/10/11	1	19.70	10	19.75	19.80	-9	2,924	-0.31%
2022/10/07	0.1	20.50	89.1	20.64	20.55	-89	2,934	-3.03%
2022/10/06	0.2	20.30	21.8	20.47	20.45	-21.7	2,960	-0.73%
2022/10/04	0	0.00	10	20.45	20.45	-10	3,039	-0.33%
2022/10/03	0	0.00	30	20.01	20.15	-30	3,075	-0.98%
2022/09/30	0.1	19.50	0	0.00	19.85	0.1	3,085	0.00%
2022/09/28	10.1	19.70	0	0.00	19.00	10.1	3,039	0.33%
2022/09/27	20	19.95	0	0.00	20.35	20	3,014	0.66%
2022/09/26	1	19.85	71	20.12	19.80	-70	3,022	-2.32%
2022/09/23	10	20.85	22	21.35	20.75	-12	3,007	-0.40%
2022/09/22	3.2	21.09	46	21.11	21.15	-42.8	3,043	-1.41%
2022/09/21	2	21.65	18	21.35	21.40	-16	3,095	-0.52%
2022/09/20	0.2	21.43	0	0.00	21.45	0.2	3,122	0.01%
2022/09/19	0.3	21.70	0	0.00	21.40	0.3	3,148	0.01%
2022/09/16	1.1	21.95	0	0.00	22.00	1.1	3,140	0.04%
2022/09/15	0.2	22.48	0	0.00	22.40	0.2	3,156	0.01%
2022/09/14	1	22.40	0	0.00	22.40	1	3,173	0.03%
2022/09/13	0.1	22.93	0	0.00	22.80	0.1	3,194	0.00%
2022/09/12	1.1	22.90	10	22.71	22.90	-8.9	3,220	-0.28%
2022/09/08	25	22.16	0	0.00	22.30	25	3,258	0.77%
2022/09/07	1	21.90	0	0.00	21.95	1	3,274	0.03%
2022/09/06	11	22.26	237	22.44	22.20	-226	3,302	-6.84%	大賣/鉅額交易
2022/09/05	3	23.00	5	23.00	22.90	-2	3,282	-0.06%
2022/09/02	10	23.72	7	23.95	23.45	3	3,299	0.09%
2022/09/01	0	0.00	14	23.74	23.80	-14	3,304	-0.42%
2022/08/31	0.1	24.35	0	0.00	24.45	0.1	3,303	0.00%
2022/08/30	5	24.20	0	0.00	24.05	5	3,312	0.15%
2022/08/29	3	24.13	102	24.09	24.00	-99	3,321	-2.98%	大賣/
2022/08/26	10.1	25.10	0.7	25.05	25.05	9.4	3,302	0.28%
2022/08/25	5.5	25.05	10	25.18	25.00	-4.5	3,307	-0.14%
2022/08/24	18	25.23	23	25.00	25.00	-5	3,323	-0.15%
2022/08/23	14.2	25.93	0	0.00	25.80	14.2	3,304	0.43%
2022/08/22	8	26.85	17	27.56	26.60	-9	3,317	-0.27%
2022/08/10	23.1	24.38	0	0.00	24.30	23.1	3,285	0.70%
2022/08/09	20	24.28	4	24.30	24.30	16	3,285	0.49%
2022/08/08	4	23.90	0	0.00	23.90	4	3,299	0.12%
2022/08/05	3	24.23	1	24.15	24.15	2.1	3,325	0.06%
2022/08/04	2	23.75	40	23.50	23.75	-38	3,394	-1.12%
2022/08/03	15	24.88	9	24.33	24.10	6	3,404	0.18%
2022/08/02	13	24.91	1	25.05	24.75	12	3,406	0.35%
2022/08/01	15	26.25	8	26.03	26.00	7	3,443	0.20%
2022/07/29	10	26.43	0	0.00	26.40	10	3,457	0.29%
2022/07/28	2	26.30	2	27.35	26.30	0	3,454	0.00%
2022/07/27	9	26.21	7	26.34	26.80	2	3,449	0.06%
2022/07/26	7	27.02	3	26.97	26.60	4	3,437	0.12%
2022/07/25	9	26.98	3	26.55	26.55	6	3,401	0.18%
2022/07/22	1	27.70	10	27.45	27.30	-9	3,404	-0.26%
2022/07/21	50	27.30	24	27.25	27.65	26	3,396	0.77%
2022/07/20	18	25.80	3	25.90	25.90	15	3,027	0.50%
2022/07/19	5	23.10	20	23.59	23.55	-15	3,248	-0.46%
2022/07/18	15	23.50	27	23.39	23.40	-12	3,757	-0.32%
2022/07/15	10	22.90	0	0.00	22.90	10	3,815	0.26%
2022/07/14	31	23.11	30	23.03	23.00	1	3,856	0.03%
2022/07/13	1	23.05	11	22.37	23.00	-10	3,881	-0.26%
2022/07/12	17	21.96	0	0.00	21.35	17	3,865	0.44%
2022/07/11	5	22.50	3	22.70	22.70	2	3,890	0.05%
2022/07/08	14	22.37	20	22.50	22.40	-6	3,907	-0.15%
2022/07/07	21	21.75	38	22.04	22.20	-17	3,964	-0.43%
2022/07/06	15	21.90	18.7	21.78	21.65	-3.7	3,974	-0.09%
2022/07/05	45	21.65	56	21.71	22.00	-11	3,983	-0.28%
2022/07/04	20	21.02	33	21.21	21.15	-13	3,968	-0.33%
2022/07/01	25	21.15	31	21.81	20.80	-6	3,993	-0.15%
2022/06/30	25	21.94	5	22.35	21.75	20	3,988	0.50%
2022/06/29	16	22.98	0	0.00	22.95	16	3,988	0.40%
2022/06/28	7	23.49	0	0.00	23.45	7	3,994	0.18%
2022/06/27	2	23.95	7	24.10	24.10	-5	4,018	-0.12%
2022/06/24	0	0.00	0.3	23.40	23.45	-0.3	4,055	-0.01%
2022/06/23	0	0.00	12	23.12	23.30	-12	4,228	-0.28%
2022/06/22	18	23.43	1	24.05	23.25	17	4,251	0.40%
2022/06/21	11	23.60	15	23.78	24.30	-4	4,275	-0.09%
2022/06/20	8	24.19	8	23.33	22.85	0	4,255	0.00%
2022/06/17	2	25.00	15.1	25.11	24.60	-13.1	4,223	-0.31%
2022/06/16	2	26.10	0	0.00	25.50	2	4,218	0.05%
2022/06/15	6	26.67	0	0.00	26.50	6	4,243	0.14%
2022/06/14	6	26.57	12	26.58	26.55	-6	4,292	-0.14%
2022/06/13	15	27.37	4	27.10	27.10	11	4,317	0.25%
2022/06/10	5	27.60	15	27.97	28.00	-10	4,380	-0.23%
2022/06/09	5	28.22	0	0.00	28.15	5	4,387	0.11%
2022/06/08	19	28.05	19	27.94	27.95	0	4,403	0.00%
2022/06/07	3	27.45	15	27.53	27.80	-12	4,452	-0.27%
2022/06/06	11	27.36	17	27.85	27.15	-6	4,502	-0.13%
2022/06/02	18	26.79	0	0.00	26.90	18	4,617	0.39%
2022/06/01	6	27.23	38.9	27.40	27.20	-32.9	4,728	-0.70%
2022/05/31	9	26.71	3	26.77	27.00	6	4,768	0.13%
2022/05/30	8	26.78	14	26.66	26.80	-6	4,798	-0.13%
2022/05/27	7	26.25	6	26.38	26.20	1	4,815	0.02%
2022/05/26	0	0.00	1	26.05	26.10	-1	4,876	-0.02%
2022/05/25	5	25.85	0	0.00	25.90	5	4,960	0.10%
2022/05/24	10	25.81	0	0.00	25.55	10	5,104	0.20%
2022/05/23	2	26.05	8	26.13	26.05	-6	5,151	-0.12%
2022/05/20	1	25.50	0	0.00	25.50	1	5,237	0.02%
2022/05/19	6	25.36	2	25.25	25.50	4	5,302	0.08%
2022/05/18	3	26.07	6	26.20	26.20	-3	5,378	-0.06%
2022/05/17	1	25.75	0	0.00	25.50	1	5,486	0.02%
2022/05/16	7.2	25.60	4	25.46	25.50	3.2	5,632	0.06%
2022/05/13	2	24.80	0	0.00	25.10	2	5,728	0.03%
2022/05/12	7	24.81	12.9	24.51	24.40	-5.9	5,831	-0.10%
2022/05/11	14	25.51	3	25.40	25.40	11	5,841	0.19%
2022/05/10	5	25.49	6	25.79	26.20	-1	5,910	-0.02%
2022/05/09	31	26.69	11	26.34	26.00	20	6,015	0.33%
2022/05/06	14	28.00	1	27.95	27.95	13	6,064	0.21%
2022/05/05	14	28.71	12	29.05	28.60	2	6,207	0.03%
2022/05/04	14	28.69	0	0.00	28.60	14	6,439	0.22%
2022/05/03	5	28.78	4	28.60	28.60	1	6,696	0.01%
2022/04/29	25	29.16	3	29.67	29.05	22	7,028	0.31%
2022/04/28	3	28.97	2	29.43	29.20	1	7,420	0.01%
2022/04/27	80	28.84	67	29.14	29.05	13	7,741	0.17%
2022/04/26	23	30.66	8	30.98	30.05	15	7,970	0.19%
2022/04/25	58	31.56	52	31.66	30.45	6	8,332	0.07%
2022/04/22	80	32.44	114	32.44	33.25	-34	8,551	-0.40%	大賣/
2022/04/21	0	0.00	51	30.03	30.30	-51	9,070	-0.56%
2022/04/20	3	28.50	15	28.93	29.30	-12	10,300	-0.12%
2022/04/19	9	28.66	2	28.60	28.50	7	12,065	0.06%
2022/04/18	6.3	28.90	0	0.00	28.60	6.3	14,962	0.04%
2022/04/15	34	29.68	4	29.40	29.40	30	16,891	0.18%
2022/04/14	20	30.24	5	30.20	30.10	15	17,782	0.08%
2022/04/13	29	30.25	38	30.35	30.50	-9	18,366	-0.05%
2022/04/12	15	30.36	2	30.25	30.30	13	18,807	0.07%
2022/04/11	22	30.83	0	0.00	30.70	22	20,999	0.10%
2022/04/08	5	30.80	0	0.00	31.00	5	21,211	0.02%
2022/04/07	2	30.90	20	31.38	30.80	-18	21,324	-0.08%
2022/04/06	26	31.20	13	31.52	31.05	13	21,496	0.06%
2022/04/01	6	31.33	2	31.30	31.20	4	21,531	0.02%
2022/03/31	24	31.36	12	31.72	31.20	12	21,535	0.06%
2022/03/30	3	31.40	13	31.68	31.45	-10	21,657	-0.05%
2022/03/29	35	31.43	0	0.00	31.35	35	21,671	0.16%
2022/03/28	15	32.03	36	32.19	31.75	-21	21,662	-0.10%
2022/03/25	19	31.40	19	31.72	31.25	0	21,540	0.00%
2022/03/24	8	31.58	6	31.80	31.90	2	21,582	0.01%
2022/03/23	6	32.16	6	32.37	32.10	0	21,595	0.00%
2022/03/22	21	31.62	26	32.06	32.10	-5	21,602	-0.02%
2022/03/21	26	31.77	284	31.77	31.80	-258	21,608	-1.19%	大賣/鉅額交易
2022/03/18	291.1	31.40	15	31.58	31.70	276.1	21,657	1.27%	大買/鉅額交易
2022/03/17	1	31.00	30	31.16	31.10	-29	21,664	-0.13%
2022/03/16	24	30.48	10	30.57	30.45	14	21,681	0.06%
2022/03/15	20	31.25	21	30.60	30.55	-1	21,879	0.00%
2022/03/14	8	31.78	1	31.65	31.75	7	21,882	0.03%
2022/03/11	5	31.56	85	31.69	31.60	-80	21,922	-0.36%
2022/03/10	51	31.68	15	31.92	32.10	36	21,950	0.16%
2022/03/09	46	31.10	8	30.97	31.15	38	21,904	0.17%
2022/03/08	14.4	30.82	10	30.43	30.20	4.4	21,902	0.02%
2022/03/07	19	31.77	16	31.37	31.45	3	21,816	0.01%
2022/03/04	9	32.80	1	32.65	32.80	8.1	21,838	0.04%
2022/03/03	22	33.32	2	33.57	33.30	20	22,078	0.09%
2022/03/02	10	33.00	11	33.27	33.30	-1	22,143	0.00%
2022/03/01	3	33.33	13	33.13	33.50	-10	22,186	-0.05%
2022/02/25	24	32.73	18	32.61	32.60	6	22,180	0.03%
2022/02/24	23	32.79	46	33.29	32.40	-23	22,154	-0.10%
2022/02/23	11	33.62	8	33.93	33.95	3	22,106	0.01%
2022/02/22	18	33.65	10	33.56	33.35	8	22,202	0.04%
2022/02/21	22	34.74	12.2	34.56	34.45	9.8	22,198	0.04%
2022/02/18	18.1	33.98	514.1	33.76	34.90	-496	22,257	-2.23%	大賣/鉅額交易
2022/02/17	25	34.97	27	34.60	34.30	-2	22,317	-0.01%
2022/02/16	264	34.78	20	34.81	34.65	244	22,315	1.09%	大買/鉅額交易
2022/02/15	61	33.81	8	34.00	33.90	53	22,348	0.24%
2022/02/14	225.1	33.38	8.9	33.48	33.30	216.2	22,570	0.96%	大買/鉅額交易
2022/02/11	27	35.14	1	35.10	34.60	26	22,831	0.11%
2022/02/10	26	35.18	20	35.45	34.95	6	23,054	0.03%
2022/02/09	26	35.52	25	35.46	35.60	1	23,327	0.00%
2022/02/08	24.1	34.03	23	34.31	34.85	1.1	24,113	0.00%
2022/02/07	18	33.28	7	33.66	34.05	11	25,027	0.04%
2022/01/26	27.1	33.56	32	33.79	33.45	-4.9	26,409	-0.02%
2022/01/25	25	35.03	18.7	34.51	34.00	6.3	26,933	0.02%
2022/01/24	12	36.18	7	36.76	36.20	5	26,939	0.02%
2022/01/21	24.3	36.70	14.2	36.80	36.15	10.1	26,917	0.04%
2022/01/20	48.1	36.01	7	36.11	36.10	41.1	26,579	0.15%
2022/01/19	18.2	37.16	8	37.45	36.85	10.2	26,321	0.04%
2022/01/18	34.1	38.17	26.1	38.13	37.75	8.1	26,220	0.03%
2022/01/17	58.5	39.30	34	38.99	38.05	24.5	26,227	0.09%
2022/01/14	85.2	40.07	72	40.32	39.00	13.2	25,736	0.05%
2022/01/13	92.1	41.66	97.2	41.54	41.70	-5.1	24,921	-0.02%
2022/01/12	146.6	40.98	136	40.98	41.75	10.6	23,659	0.04%	大買/大賣/
2022/01/11	207.2	41.06	128	40.47	39.50	79.2	21,933	0.36%	大買/大賣/
2022/01/10	101	40.00	101.2	40.44	41.35	-0.2	19,103	0.00%	大買/大賣/
2022/01/07	50	37.84	68.4	37.76	37.60	-18.4	17,227	-0.11%
2022/01/06	108.4	37.43	96	37.51	36.40	12.4	16,428	0.08%	大買/
2022/01/05	63	37.50	8	37.43	36.80	55	15,923	0.35%
2022/01/04	112.9	37.96	115.9	38.01	38.10	-3	15,523	-0.02%	大買/大賣/
2022/01/03	1	35.80	41.9	36.05	36.35	-40.9	13,411	-0.30%
2021/12/30	23	33.11	1	33.60	33.05	22	13,340	0.16%
2021/12/29	6	33.62	26.1	33.54	33.90	-20.1	13,430	-0.15%
2021/12/27	5	32.60	3	32.55	32.50	2	13,611	0.01%
2021/12/24	19.1	33.07	22	33.47	32.85	-2.9	13,761	-0.02%
2021/12/23	0	0.00	5	32.90	32.80	-5	13,781	-0.04%
2021/12/22	6	32.59	1	32.55	32.55	5	13,915	0.04%
2021/12/21	0	32.45	0	0.00	32.55	0	14,016	0.00%
2021/12/20	5	32.75	6	32.58	32.95	-1	14,101	-0.01%
2021/12/17	0	31.85	0	0.00	31.95	0	14,123	0.00%
2021/12/16	3	31.85	0	0.00	31.80	3	14,227	0.02%
2021/12/14	6	31.90	12	31.72	31.60	-6	14,834	-0.04%
2021/12/13	9	32.92	0	0.00	32.65	9	14,934	0.06%
2021/12/10	21	33.00	9	33.65	33.00	12	15,260	0.08%
2021/12/09	32	33.47	26.7	33.48	33.10	5.3	16,279	0.03%
2021/12/08	15	33.11	2.6	33.11	32.65	12.4	16,201	0.08%
2021/12/06	13.3	32.17	11	32.57	32.30	2.3	16,354	0.01%
2021/12/02	9	32.70	0.2	32.50	32.40	8.8	16,776	0.05%
2021/12/01	4	33.10	1	33.05	33.05	3.1	17,888	0.02%
2021/11/30	31	33.29	14.4	33.29	33.15	16.6	18,320	0.09%
2021/11/29	13	33.77	43.2	33.07	33.45	-30.2	18,520	-0.16%
2021/11/26	16.6	32.66	1	32.55	32.10	15.6	18,889	0.08%
2021/11/25	19	33.50	12	33.94	33.25	7	19,243	0.04%
2021/11/24	10.6	33.16	15	33.14	33.45	-4.4	19,749	-0.02%
2021/11/23	17.7	33.33	2	33.15	32.70	15.7	20,818	0.08%
2021/11/22	0.1	32.60	4	33.40	33.45	-3.9	21,578	-0.02%
2021/11/19	19.4	33.14	53.1	33.31	32.90	-33.7	22,224	-0.15%
2021/11/18	37.8	33.89	10.5	34.00	33.70	27.3	22,495	0.12%
2021/11/17	215.2	33.85	185	33.71	33.75	30.2	22,671	0.13%	大買/大賣/
2021/11/16	2	34.70	11	34.99	34.20	-9	23,522	-0.04%
2021/11/15	33.1	34.21	19	34.40	34.00	14.1	23,746	0.06%
2021/11/12	29	34.51	14.1	34.51	34.20	14.9	24,047	0.06%
2021/11/11	76.1	35.48	18	35.29	34.85	58.1	25,717	0.23%
2021/11/10	41.2	36.00	16	35.76	35.65	25.2	26,369	0.10%
2021/11/09	25.1	34.46	39	34.82	35.05	-13.9	26,734	-0.05%
2021/11/08	67.1	34.99	22	34.92	34.40	45.1	27,686	0.16%
2021/11/05	102.1	36.94	25.5	36.85	35.65	76.7	28,732	0.27%	大買/
2021/11/04	29.6	37.71	31	37.81	37.20	-1.5	28,543	-0.01%
2021/11/03	142.1	38.39	95.2	38.67	38.95	46.9	28,244	0.17%	大買/
2021/11/02	51	34.39	56.9	34.54	35.45	-5.9	27,566	-0.02%
2021/11/01	67.3	31.90	26	32.39	32.25	41.3	27,002	0.15%
2021/10/29	2	31.80	8	31.39	31.75	-6	26,857	-0.02%
2021/10/28	25.1	30.25	1.1	30.11	30.05	24	26,646	0.09%
2021/10/27	15	30.02	2	30.12	30.10	13.1	26,712	0.05%
2021/10/26	47.6	31.08	21	30.60	30.35	26.6	26,767	0.10%
2021/10/25	28.4	31.69	17	31.73	31.60	11.4	26,884	0.04%
2021/10/22	30.6	30.78	5	30.52	30.30	25.6	27,150	0.09%
2021/10/21	69	32.03	14	31.98	31.00	55	27,141	0.20%
2021/10/20	57	31.25	30	31.45	31.25	27	26,986	0.10%
2021/10/19	60.9	31.10	44	31.29	31.30	16.9	27,047	0.06%
2021/10/18	56.6	30.49	21	30.99	30.55	35.6	30,211	0.12%
2021/10/15	23.5	30.72	1	30.55	30.45	22.5	31,144	0.07%
2021/10/14	16.2	30.38	22.1	30.91	30.90	-5.9	32,896	-0.02%
2021/10/13	16.1	29.98	15.1	29.79	30.10	1.1	34,822	0.00%
2021/10/12	36.9	30.30	152	30.03	29.95	-115.1	36,209	-0.32%	大賣/鉅額交易
2021/10/08	39	31.48	17	31.98	31.20	22	37,209	0.06%
2021/10/07	13	32.06	33.7	32.08	32.25	-20.7	37,286	-0.06%
2021/10/06	117.1	31.67	114	30.82	30.85	3.1	37,253	0.01%	大買/大賣/
2021/10/05	171	29.83	172	30.33	32.20	-1	37,234	0.00%	大買/大賣/
2021/10/04	31.2	31.19	611	30.72	30.50	-579.9	37,099	-1.56%	大賣/鉅額交易
2021/10/01	12.2	31.80	158	31.78	31.55	-145.8	37,100	-0.39%	大賣/鉅額交易
2021/09/30	58	32.56	11	32.33	33.00	47	37,121	0.13%
2021/09/29	1	31.95	22.5	32.24	32.00	-21.5	37,187	-0.06%
2021/09/28	7	33.63	3	33.37	33.20	4	37,300	0.01%
2021/09/27	13	34.60	41	35.13	34.25	-28	37,331	-0.07%
2021/09/24	16.1	35.39	12	35.53	35.30	4.2	37,594	0.01%
2021/09/23	22.1	35.21	9	35.79	35.05	13.1	37,928	0.03%
2021/09/22	21.2	36.15	40	35.98	35.00	-18.8	38,245	-0.05%
2021/09/17	49	38.48	40	38.51	37.90	9	38,853	0.02%
2021/09/16	39.4	38.38	31	38.30	37.75	8.4	40,224	0.02%
2021/09/15	19.9	37.93	19.1	38.36	39.10	0.8	41,259	0.00%
2021/09/14	187.3	39.65	103.6	39.47	39.00	83.7	42,989	0.19%	大買/大賣/
2021/09/13	0.6	38.25	11	38.12	38.25	-10.4	45,841	-0.02%
2021/09/01	42	34.25	15	34.09	33.55	27	46,673	0.06%
2021/08/31	19	34.22	2	35.00	34.00	17	48,248	0.04%
2021/08/30	18	35.05	2	34.75	34.60	16	48,920	0.03%
2021/08/27	46	35.75	36	36.03	35.35	10	48,839	0.02%
2021/08/26	111.1	36.99	62	37.70	35.70	49.1	48,728	0.10%	大買/
2021/08/25	60	34.61	58	34.97	36.75	2	48,063	0.00%
2021/08/24	58	34.37	3	33.85	33.45	55	47,627	0.12%
2021/08/23	50	35.09	177	34.69	34.70	-127	47,357	-0.27%	大賣/鉅額交易
2021/08/20	14	34.39	26.1	33.99	33.30	-12.1	46,789	-0.03%
2021/08/19	42	34.92	28	35.24	33.80	14	46,582	0.03%
2021/08/18	116.1	35.29	142.6	34.76	35.50	-26.5	46,071	-0.06%	大買/大賣/
2021/08/17	34	35.91	54	35.81	36.35	-20	45,109	-0.04%
2021/08/16	245.6	36.76	292	37.10	36.35	-46.4	44,681	-0.10%	大買/大賣/
2021/08/13	31	40.38	19	40.62	40.35	12	44,324	0.03%
2021/08/12	23	39.96	33	40.08	39.85	-10	44,104	-0.02%
2021/08/11	183	40.55	105	40.12	39.55	78	44,273	0.18%	大買/大賣/
2021/08/10	16	39.76	15	39.07	39.20	1	43,892	0.00%
2021/08/09	17	39.78	11	39.58	40.00	6	44,640	0.01%
2021/08/06	51.3	41.04	41.4	41.43	39.60	9.9	44,665	0.02%
2021/08/05	60.5	40.06	54	39.24	38.85	6.5	43,001	0.02%
2021/08/04	30.6	41.79	32	41.12	40.80	-1.4	42,131	0.00%
2021/08/03	55	42.04	61	42.04	41.45	-6	41,446	-0.01%
2021/08/02	177.9	42.93	155	42.32	41.70	22.9	40,208	0.06%	大買/大賣/
2021/07/30	25	43.76	41	45.32	46.30	-16	38,809	-0.04%
2021/07/29	427	42.37	466.6	42.91	42.10	-39.6	38,098	-0.10%	大買/大賣/
2021/07/28	152.9	47.06	93	47.14	46.75	59.9	37,348	0.16%	大買/
2021/07/27	1	54.00	1.5	55.17	51.90	-0.5	36,581	0.00%
2021/07/26	1	56.30	3	55.80	55.60	-2	36,423	-0.01%
2021/07/23	0.1	55.40	10	55.36	55.40	-9.9	36,330	-0.03%
2021/07/22	4	53.40	13.7	54.73	54.60	-9.7	36,343	-0.03%
2021/07/21	10	51.93	4	50.93	52.10	6	36,204	0.02%
2021/07/20	0	0.00	7	51.94	52.50	-7	36,069	-0.02%
2021/07/19	7	51.43	14.8	49.17	55.60	-7.8	35,776	-0.02%
2021/07/16	5	50.60	2	50.60	50.60	3	35,168	0.01%
2021/07/15	2	56.20	12	56.20	56.20	-10	35,181	-0.03%
2021/07/14	4	62.40	1.6	62.58	62.40	2.4	35,459	0.01%
2021/07/13	134.3	68.82	100.1	68.91	69.30	34.2	35,420	0.10%	大買/
2021/07/12	27	63.39	58	64.42	64.90	-31	32,331	-0.10%
2021/07/09	65.1	57.07	66	57.78	59.00	-0.9	31,420	0.00%
2021/07/08	90.6	55.61	74.2	54.96	54.60	16.4	29,681	0.06%
2021/07/07	289.8	52.90	298.3	53.62	53.70	-8.5	27,785	-0.03%	大買/大賣/
2021/07/06	49.2	47.97	50.1	48.35	48.90	-0.9	26,503	0.00%
2021/07/05	6	43.28	6.9	43.40	45.00	-0.9	25,605	0.00%
2021/07/02	17.1	46.50	6	45.25	46.75	11.1	25,442	0.04%
2021/07/01	2.1	45.98	18.7	46.60	45.70	-16.6	25,329	-0.07%
2021/06/30	5	41.92	10	42.12	43.00	-5	25,167	-0.02%
2021/06/29	6	40.88	14.5	39.52	40.00	-8.5	25,042	-0.03%
2021/06/28	10	42.00	7.1	41.13	41.95	2.9	24,837	0.01%
2021/06/25	2	38.25	2	38.20	38.25	0	24,650	0.00%
2021/06/24	9	36.04	7.3	35.68	35.85	1.7	24,456	0.01%
2021/06/23	7.3	34.38	4	34.90	34.00	3.3	24,267	0.01%
2021/06/22	58.2	36.21	80.1	37.24	37.75	-21.9	24,098	-0.09%
2021/06/21	24.2	34.10	11.1	34.48	34.55	13.1	23,693	0.06%
2021/06/18	11	30.25	53.6	30.77	31.45	-42.6	23,252	-0.18%
2021/06/17	63	28.39	44	27.97	28.60	19	22,777	0.08%
2021/06/16	76.3	27.81	85	28.10	28.50	-8.7	21,933	-0.04%
2021/06/15	30	24.61	61.1	25.54	25.95	-31.1	20,148	-0.15%
2021/06/11	75	23.92	74	23.82	23.60	1	19,019	0.01%
2021/06/10	169.1	23.25	197.2	23.69	23.35	-28.1	16,917	-0.17%	大買/大賣/
2021/06/09	37	20.97	40	21.82	22.15	-3	12,985	-0.02%
2021/06/08	75.1	19.82	53	19.77	20.15	22.1	11,996	0.18%
2021/06/07	7	18.05	14.2	18.24	19.15	-7.2	10,330	-0.07%
2021/06/04	11	17.45	1	17.65	17.45	10	9,515	0.11%
2021/06/03	5	17.98	33	17.95	17.85	-28	9,430	-0.30%
2021/06/02	34	17.83	20	18.01	18.05	14	9,178	0.15%
2021/06/01	0	0.00	20	17.25	17.20	-20	8,649	-0.23%
2021/05/31	4	17.45	8	17.33	17.35	-4	8,591	-0.05%
2021/05/27	44	17.45	69	17.65	17.60	-25	8,428	-0.30%
2021/05/25	20	17.50	30	17.29	17.40	-10	8,126	-0.12%
2021/05/24	12	17.96	13	17.56	17.55	-1	7,969	-0.01%
2021/05/21	43	17.56	18	17.68	17.40	25	7,593	0.33%
2021/05/20	13	17.49	12	17.27	17.10	1	7,224	0.01%
2021/05/19	24	17.32	15	17.36	17.20	9	7,018	0.13%
2021/05/18	17	17.89	27	17.24	17.60	-10	6,581	-0.15%
2021/05/17	25	17.91	15	18.06	18.40	10	5,996	0.17%
2021/05/14	17	16.72	6	16.69	16.75	11	4,869	0.23%
2021/05/13	23	15.89	0	0.00	16.10	23	4,406	0.52%
2021/05/12	1	15.50	1	15.05	14.65	0	4,206	0.00%
2021/05/11	1	16.00	0	0.00	15.95	1	4,089	0.02%
2021/05/07	1	16.40	1	16.40	16.40	0	3,999	0.00%
2021/05/04	1	16.90	3	17.20	16.45	-2	3,955	-0.05%
2021/04/29	10	17.30	0	0.00	17.30	10	3,852	0.26%
2021/04/28	22	17.58	0	17.60	17.65	22	3,837	0.57%
2021/04/27	0	0.00	0.6	17.30	17.30	-0.6	3,743	-0.02%
2021/04/26	0	0.00	1	17.35	17.30	-1	3,740	-0.03%
2021/04/22	4	17.80	2.5	17.66	17.45	1.5	3,717	0.04%
2021/04/21	3	17.55	3	17.95	17.90	0	3,632	0.00%
2021/04/20	4	17.98	5	18.05	18.00	-1	3,559	-0.03%
2021/04/19	0	0.00	4	17.30	17.40	-4	3,244	-0.12%
2021/04/16	1	17.20	5	17.20	17.30	-4	3,185	-0.13%
2021/04/14	0	0.00	10	17.40	17.55	-10	2,922	-0.34%
2021/04/13	1	17.80	23	17.93	17.80	-22	2,864	-0.77%
2021/04/12	6	17.87	29	17.79	18.20	-23	2,702	-0.85%
2021/04/07	5	17.00	0	0.00	16.90	5	2,331	0.21%
2021/03/31	0	0.00	20	17.10	17.05	-20	2,368	-0.84%
2021/03/26	0	0.00	32	17.30	17.25	-32	2,409	-1.33%
2021/03/18	0	0.00	3.2	17.19	17.10	-3.2	2,558	-0.13%
2021/03/16	0	0.00	1	17.15	17.15	-1	2,497	-0.04%
2021/03/12	0	0.00	74	17.10	17.05	-74	2,535	-2.92%
2021/03/11	0	0.00	3	17.05	17.15	-3	2,550	-0.12%
2021/03/05	0	0.00	3	16.75	16.75	-3	2,579	-0.12%
2021/03/03	0	0.00	30	16.85	16.85	-30	2,615	-1.15%
2021/03/02	0	0.00	66	16.80	16.75	-66	2,625	-2.51%
2021/02/26	1	16.75	8	16.80	16.80	-7	2,659	-0.26%
2021/02/24	2	16.95	100	17.00	16.85	-98	2,743	-3.57%
2021/02/23	5	16.90	2	16.90	16.95	3	2,745	0.11%
2021/02/18	0	0.00	155	16.52	16.60	-155	2,781	-5.57%	大賣/鉅額交易
2021/02/17	0	0.00	9	16.55	16.50	-9	2,803	-0.32%
2021/02/03	0	0.00	5	16.30	16.30	-5	2,929	-0.17%
2021/02/01	1	15.90	0	0.00	15.85	1	3,395	0.03%
2021/01/28	0	0.00	158	16.07	16.10	-158	3,783	-4.18%	大賣/鉅額交易
2021/01/27	58	16.31	0	0.00	16.30	58	3,810	1.52%
2021/01/26	102	16.30	0	0.00	16.30	102	3,865	2.64%	大買/鉅額交易
2021/01/20	49	16.03	5	16.05	15.95	44	4,184	1.05%
2021/01/19	0	0.00	50	16.60	16.35	-50	4,174	-1.20%
2021/01/15	7	16.68	0	0.00	16.55	7	4,188	0.17%
2021/01/14	35	17.05	0	0.00	16.85	35	4,248	0.82%
2021/01/13	10	16.65	0	0.00	16.65	10	4,225	0.24%
2021/01/12	10	16.67	3	16.65	16.65	7	4,221	0.17%
2021/01/11	5	16.90	0	0.00	16.90	5	4,214	0.12%
2021/01/08	1	16.95	0	0.00	17.00	1	4,411	0.02%
2021/01/06	10	17.15	0	0.00	17.05	10	4,808	0.21%
2021/01/05	0	0.00	4	17.30	17.35	-4	4,774	-0.08%
2020/12/30	5	17.35	0	0.00	17.35	5	4,737	0.11%
2020/12/29	10	17.35	0	0.00	17.20	10	4,682	0.21%
2020/12/28	20	17.43	0	0.00	17.20	20	4,676	0.43%
2020/12/25	5	17.50	0	0.00	17.50	5	4,625	0.11%
2020/12/22	0	0.00	2	17.25	16.85	-2	4,588	-0.04%
2020/12/21	0	0.00	35	17.45	17.40	-35	4,620	-0.76%
2020/12/18	10	17.15	0	0.00	17.05	10	4,562	0.22%
2020/12/17	2	17.00	0	0.00	17.00	2	4,528	0.04%
2020/12/15	0	0.00	30	16.90	16.85	-30	4,741	-0.63%
2020/12/14	10	17.10	1	17.20	17.20	9	4,772	0.19%
2020/12/11	6	16.76	5	16.60	16.65	1	4,720	0.02%
2020/12/10	10	16.80	0	0.00	16.85	10	4,697	0.21%
2020/12/09	17	17.04	0	0.00	17.10	17	4,687	0.36%
2020/12/08	46	17.05	0.4	17.05	17.15	45.6	4,740	0.96%
2020/12/07	30	16.80	0	0.00	16.85	30	4,780	0.63%
2020/12/04	10	16.90	0	0.00	16.75	10	4,793	0.21%
2020/12/02	10	16.95	0	0.00	16.90	10	4,791	0.21%
2020/12/01	3	17.10	0	0.00	17.00	3	4,824	0.06%
2020/11/30	10	17.15	20	17.14	17.15	-10	4,856	-0.21%
2020/11/26	1	16.90	0	0.00	16.90	1	4,962	0.02%
2020/11/25	1	17.00	6	16.85	16.80	-5	4,990	-0.10%
2020/11/23	2	17.45	0	0.00	17.35	2	4,924	0.04%
2020/11/19	0	0.00	0.2	17.30	17.35	-0.2	5,294	0.00%
2020/11/18	18	17.42	0.1	17.30	17.35	17.9	5,359	0.33%
2020/11/16	0	0.00	3	17.40	17.35	-3	5,409	-0.06%
2020/11/13	5	17.40	0	0.00	17.45	5	5,442	0.09%
2020/11/12	15	17.35	5	17.35	17.25	10	5,438	0.18%
2020/11/11	70	17.53	2	17.55	17.35	68	5,426	1.25%
2020/11/10	13	17.80	0	0.00	17.70	13	5,350	0.24%
2020/11/09	15	18.18	20	18.18	18.20	-5	5,196	-0.10%
2020/11/06	7	17.74	6	17.62	17.45	1	4,885	0.02%
2020/11/05	3	17.50	10	17.73	17.85	-7	4,739	-0.15%
2020/11/03	0	0.00	2.5	17.10	17.20	-2.5	4,638	-0.05%
2020/11/02	21	17.35	10	17.56	17.20	11	4,600	0.24%
2020/10/27	2	16.80	0	0.00	16.75	2	4,214	0.05%
2020/10/23	6	16.75	9	16.75	16.75	-3	4,249	-0.07%
2020/10/22	9	16.85	0	0.00	16.80	9	4,258	0.21%
2020/10/21	0	0.00	3	16.65	16.55	-3	4,196	-0.07%
2020/10/16	1	16.65	42	16.42	16.45	-41	4,255	-0.96%
2020/10/15	21	17.16	110	16.53	17.10	-89	4,084	-2.18%	大賣/
2020/10/13	9	15.87	6	15.85	15.85	3	3,839	0.08%
2020/10/05	0	0.00	1	15.75	15.70	-1	4,364	-0.02%
2020/09/30	5	15.50	0	0.00	15.55	5	4,456	0.11%
2020/09/29	20	15.60	0	0.00	15.50	20	4,538	0.44%
2020/09/24	44	15.64	0	0.00	15.45	44	5,227	0.84%
2020/09/18	3	16.80	1	16.80	16.65	2	5,810	0.03%
2020/09/17	4	16.50	1	16.60	16.50	3	5,717	0.05%
2020/09/09	21	15.80	0	0.00	15.80	21	5,840	0.36%
2020/09/08	0	0.00	20	16.00	16.00	-20	5,855	-0.34%
2020/09/07	1	16.00	0	0.00	15.95	1	5,909	0.02%
2020/09/04	50	16.09	4	16.08	16.10	46	6,053	0.76%
2020/09/03	4	16.68	0	0.00	16.35	4	6,069	0.07%
2020/08/28	10	16.25	0	0.00	16.20	10	6,156	0.16%
2020/08/27	10	16.15	0	0.00	16.00	10	6,286	0.16%
2020/08/26	11	16.22	1	16.20	16.20	10	6,542	0.15%
2020/08/25	10	16.00	0	0.00	16.65	10	6,454	0.15%
2020/08/21	3	15.55	0	0.00	15.60	3	6,248	0.05%
2020/08/20	0	0.00	85	15.23	15.40	-85	6,313	-1.35%
2020/08/19	41	16.15	0	0.00	16.00	41	6,380	0.64%
2020/08/18	10	16.05	1	16.00	16.00	9	6,404	0.14%
2020/08/17	10	15.90	0	0.00	16.00	10	6,525	0.15%
2020/08/14	12	15.75	0	0.00	15.70	12	6,647	0.18%
2020/08/13	20	15.78	0	0.00	15.75	20	6,752	0.30%
2020/08/12	20	15.80	70	15.80	15.85	-50	6,946	-0.72%
2020/08/11	61	15.98	20	15.85	15.85	41	7,281	0.56%
2020/08/10	101	16.01	195	16.22	15.95	-94	8,061	-1.17%	大買/大賣/
2020/08/07	12	15.59	0	0.00	15.55	12	8,369	0.14%
2020/08/05	10	15.70	0	0.00	15.65	10	9,837	0.10%
2020/08/03	50	15.30	0	0.00	15.25	50	10,377	0.48%
2020/07/31	3	15.50	0	0.00	15.50	3	10,532	0.03%
2020/07/30	1	15.50	3	15.35	15.60	-2	10,706	-0.02%
2020/07/28	10	15.30	20	14.70	14.70	-10	10,861	-0.09%
2020/07/27	20	15.33	0	0.00	15.20	20	10,938	0.18%
2020/07/24	4	15.55	0	0.00	15.30	4	10,938	0.04%
2020/07/21	20	15.80	0	0.00	15.75	20	11,209	0.18%
2020/07/20	31.6	15.67	0	0.00	15.65	31.6	11,208	0.28%
2020/07/17	43	16.00	0	0.00	15.95	43	11,159	0.39%
2020/07/16	5	16.55	120	16.32	16.25	-115	11,111	-1.03%	大賣/鉅額交易
2020/07/15	3	17.50	0	0.00	17.20	3	11,045	0.03%
2020/07/14	2	17.75	0	0.00	17.55	2	10,995	0.02%
2020/07/13	0	0.00	5	17.57	17.70	-5	10,934	-0.05%
2020/07/10	16	17.07	6	17.12	17.00	10	11,024	0.09%
2020/07/09	6	17.53	1	17.45	17.40	5	10,975	0.05%
2020/07/08	16	17.75	0	0.00	17.60	16	11,079	0.14%
2020/07/07	3	17.72	0	0.00	17.60	3	11,074	0.03%
2020/07/06	22	17.85	3	17.92	17.95	19	10,953	0.17%
2020/07/03	60	17.55	8	17.41	17.55	52	10,785	0.48%
2020/07/02	101	16.85	3.4	17.22	17.80	97.6	10,372	0.94%	大買/
2020/06/30	92	16.07	0	0.00	16.10	92	9,700	0.95%
2020/06/29	50	15.85	0	0.00	15.85	50	9,651	0.52%
2020/06/22	7	16.05	0	0.00	16.10	7	9,603	0.07%
2020/06/19	0	0.00	1	16.25	16.15	-1	9,611	-0.01%
2020/06/18	0.1	16.25	0	0.00	16.35	0.1	9,566	0.00%
2020/06/17	10	16.13	125	16.05	16.10	-115	9,491	-1.21%	大賣/鉅額交易
2020/06/15	0	0.00	115	15.73	15.65	-115	9,440	-1.22%	大賣/鉅額交易
2020/06/12	214	15.45	0	0.00	15.55	214	9,420	2.27%	大買/鉅額交易
2020/06/11	15	16.03	0	0.00	15.75	15	9,399	0.16%
2020/06/10	32	16.15	0	0.00	16.15	32	9,275	0.34%
2020/06/09	0	0.00	5.8	16.34	16.00	-5.8	9,269	-0.06%
2020/06/05	1	15.65	101	15.78	15.80	-100	9,221	-1.08%	大賣/
2020/06/04	100	15.88	6	15.80	15.90	94	9,304	1.01%
2020/06/03	3	15.90	20	15.95	16.00	-17	9,287	-0.18%
2020/06/02	12	16.40	11	16.23	16.30	1	9,129	0.01%
2020/06/01	0	0.00	2	15.70	15.80	-2	8,854	-0.02%
2020/05/27	80	15.70	0	0.00	15.70	80	8,731	0.92%
2020/05/26	0	0.00	2	15.80	15.95	-2	8,758	-0.02%
2020/05/25	12	15.47	0	0.00	15.60	12	8,635	0.14%
2020/05/22	19	15.90	0	0.00	15.55	19	8,610	0.22%
2020/05/21	2	15.50	2	15.65	15.60	0	8,558	0.00%
2020/05/20	17	15.91	1	15.80	15.70	16	8,524	0.19%
2020/05/19	10	15.90	10	15.75	15.75	0	8,516	0.00%
2020/05/18	8	15.15	2.4	15.49	15.55	5.6	8,593	0.07%
2020/05/15	28	16.48	506	16.60	15.75	-478	8,990	-5.32%	大賣/鉅額交易
2020/05/14	183	17.46	100	18.00	17.45	83	8,293	1.00%	大買/
2020/05/13	122	18.49	218	18.05	17.90	-96	7,864	-1.22%	大買/大賣/
2020/05/12	44	17.31	24	17.14	17.40	20	6,924	0.29%
2020/05/11	1	16.45	24	16.54	16.55	-23	6,382	-0.36%
2020/05/08	31	15.06	43	15.31	15.05	-12	6,017	-0.20%
2020/05/07	2	15.05	24	14.89	15.10	-22	5,821	-0.38%
2020/05/06	44	14.69	8	14.49	14.60	36	5,649	0.64%
2020/05/05	35	14.14	12	13.88	14.00	23	5,461	0.42%
2020/05/04	81	13.43	0	0.00	13.45	81	5,317	1.52%
2020/04/30	296	13.46	1	13.60	13.25	295	5,214	5.66%	大買/鉅額交易
2020/04/29	7	13.09	0	0.00	13.10	7	5,079	0.14%
2020/04/28	13	13.13	10	13.18	13.05	3	5,051	0.06%
2020/04/27	8	13.14	5	13.19	13.30	3	4,986	0.06%
2020/04/24	15	12.60	2	12.58	12.55	13	4,781	0.27%
2020/04/23	5	12.25	1	12.45	12.45	4	4,658	0.09%
2020/04/22	1	12.05	2	12.23	12.25	-1	4,614	-0.02%
2020/04/21	0	0.00	30	12.06	12.00	-30	4,576	-0.66%
2020/04/20	6	12.15	0	0.00	12.35	6	4,499	0.13%
2020/04/17	17	12.37	0	0.00	12.10	17	4,465	0.38%
2020/04/16	50	12.35	50	12.31	12.30	0	4,395	0.00%
2020/04/15	0	0.00	4	12.46	12.45	-4	4,350	-0.09%
2020/04/14	5	11.85	0	0.00	11.85	5	4,120	0.12%
2020/04/13	3	11.83	2	11.93	11.85	1	4,060	0.02%
2020/04/10	0	0.00	1	11.10	11.45	-1	3,850	-0.03%
2020/04/09	1	10.45	10	10.45	10.45	-9	3,790	-0.24%
2020/04/08	10.4	10.52	32	10.56	10.60	-21.6	3,775	-0.57%
2020/04/06	10	10.15	0	0.00	10.20	10	3,740	0.27%
2020/04/01	60	10.08	0	0.00	10.10	60	3,734	1.61%
2020/03/31	56	10.15	50	10.05	10.00	6	3,763	0.16%
2020/03/27	0	0.00	50	10.25	10.15	-50	4,040	-1.24%
2020/03/26	30	10.45	30	10.40	10.40	0	4,200	0.00%
2020/03/25	50	10.27	0	0.00	10.10	50	4,308	1.16%
2020/03/23	30	9.65	185	9.53	9.54	-155	4,283	-3.62%	大賣/鉅額交易
2020/03/20	40	10.05	0	0.00	10.00	40	4,271	0.94%
2020/03/19	71	9.84	186	9.64	9.30	-115	4,231	-2.72%	大賣/鉅額交易
2020/03/18	45	10.60	0	0.00	10.20	45	4,130	1.09%
2020/03/17	21	10.59	20	10.35	10.30	1	4,094	0.02%
2020/03/16	20	11.08	0	0.00	10.80	20	4,043	0.49%
2020/03/13	47	10.87	0	0.00	11.05	47	3,995	1.18%
2020/03/12	10	11.60	0	0.00	11.50	10	3,924	0.25%
2020/03/11	15	12.18	0	0.00	11.90	15	3,842	0.39%
2020/03/10	3	11.90	11	12.12	12.20	-8	3,761	-0.21%
2020/03/06	5	11.85	0	0.00	11.80	5	3,517	0.14%
2020/03/04	5	11.90	0	0.00	11.85	5	3,487	0.14%
2020/03/03	5	12.00	0	0.00	12.00	5	3,472	0.14%
2020/03/02	5	11.70	0	0.00	11.80	5	3,427	0.15%
2020/02/26	0	0.00	25	12.10	12.25	-25	3,242	-0.77%
2020/02/25	24	11.94	400	11.91	12.05	-376	3,198	-11.76%	大賣/鉅額交易
2020/02/21	100	12.45	1	12.40	12.40	99	3,030	3.27%
2020/02/20	334	12.65	11	12.75	12.75	323	2,905	11.12%	大買/鉅額交易
2020/02/19	37	12.56	3	12.60	12.60	34	2,780	1.22%
2020/02/18	7	12.57	27	12.59	12.65	-20	2,495	-0.80%
2020/02/17	8	11.33	7	11.41	11.50	1	1,754	0.06%
2020/02/14	5	10.95	0	0.00	10.95	5	1,619	0.31%
2020/02/13	20	10.68	0	0.00	10.65	20	1,601	1.25%
2020/02/07	10	10.45	0	0.00	10.45	10	1,705	0.59%
2020/02/03	10	10.10	0	0.00	10.25	10	1,699	0.59%
2020/01/14	30	10.85	0	0.00	10.80	30	1,637	1.83%
2020/01/08	1	10.65	195	10.75	10.65	-194	1,619	-11.98%	大賣/鉅額交易
2020/01/07	70	10.89	0	0.00	10.95	70	1,602	4.37%
2020/01/06	125	10.92	0	0.00	10.90	125	1,603	7.80%	大買/鉅額交易
2020/01/02	14	11.20	0	0.00	11.20	14	1,569	0.89%
2019/12/31	10	11.30	0	0.00	11.30	10	1,561	0.64%
2019/12/30	0	0.00	1	11.35	11.25	-1	1,571	-0.06%
2019/12/26	20	11.45	0	0.00	11.45	20	1,588	1.26%
2019/12/25	10	11.35	0	0.00	11.45	10	1,534	0.65%
2019/12/23	30	11.40	10	11.40	11.45	20	1,265	1.58%
2019/12/20	100	11.90	102	11.90	11.90	-2	1,067	-0.19%	大賣/
2019/12/19	0	0.00	10	10.75	10.85	-10	882	-1.13%
2019/12/11	0	0.00	5	10.55	10.50	-5	866	-0.58%
2019/12/05	0	0.00	10	10.20	10.20	-10	863	-1.16%
2019/11/27	0	0.00	3	10.25	10.30	-3	1,018	-0.29%
2019/11/25	5	10.25	0	0.00	10.30	5	1,024	0.49%
2019/11/22	0	0.00	3	10.20	10.20	-3	1,025	-0.29%
2019/11/18	5	10.20	0	0.00	10.15	5	1,020	0.49%
2019/11/15	3	10.25	0	0.00	10.20	3	1,014	0.30%
2019/11/14	10	10.25	100	10.15	10.15	-90	1,017	-8.85%
2019/11/13	10	10.30	3	10.30	10.25	7	1,003	0.70%
2019/11/12	115	10.30	20	10.25	10.35	95	1,016	9.35%	大買/
2019/11/11	53	10.47	10	10.35	10.40	43	1,011	4.25%
2019/11/08	24	10.64	0	0.00	10.70	24	1,098	2.18%
2019/11/07	14	10.75	5	10.70	10.75	9	1,085	0.83%
2019/11/06	10	10.40	0	0.00	10.60	10	990	1.01%
2019/11/05	0	0.00	1	10.35	10.40	-1	963	-0.10%
2019/11/04	10	10.30	0	0.00	10.45	10	967	1.03%
2019/10/30	5	10.25	0	0.00	10.30	5	1,002	0.50%
2019/10/24	5	10.40	0	0.00	10.40	5	1,010	0.49%
2019/10/22	0	0.00	10	10.35	10.35	-10	1,031	-0.97%
2019/10/21	10	10.35	0	0.00	10.40	10	1,042	0.96%
2019/10/16	5	10.25	0	0.00	10.30	5	1,053	0.47%
2019/10/02	0	0.00	1	10.30	10.70	-1	1,198	-0.08%
2019/09/26	1	10.80	1	10.70	10.70	0	1,191	0.00%
2019/09/16	0.1	10.55	0	0.00	10.65	0.1	1,154	0.01%
2019/09/05	0	0.00	0.9	10.60	10.65	-0.9	1,285	-0.07%
2019/09/04	0	0.00	50	10.30	10.55	-50	1,216	-4.11%
2019/08/21	0	0.00	36	9.87	9.95	-36	1,216	-2.96%
2019/08/20	0	0.00	30	9.81	9.81	-30	1,216	-2.47%
2019/08/16	0	9.80	0	0.00	9.80	0	1,214	0.00%
2019/08/15	5	9.74	0	0.00	9.80	5	1,216	0.41%
2019/08/06	0	0.00	30	9.75	9.77	-30	1,108	-2.71%
2019/08/02	3	10.00	0	0.00	9.99	3	1,130	0.27%
2019/07/24	10	10.28	0	0.00	10.25	10	1,108	0.90%
2019/07/23	5	10.35	1	10.30	10.30	4	1,103	0.36%
2019/07/18	10	10.45	0	0.00	10.45	10	1,102	0.91%
2019/07/17	20	10.53	0	0.00	10.60	20	1,109	1.80%
2019/07/16	10	10.65	0	0.00	10.65	10	1,113	0.90%
2019/07/15	10	10.50	0	0.00	10.30	10	1,072	0.93%
2019/07/09	0	0.00	25	10.95	10.95	-25	1,039	-2.41%
2019/07/08	25	11.12	0	0.00	11.10	25	1,029	2.43%
2019/07/05	5	11.20	0	0.00	11.20	5	1,031	0.48%
2019/07/03	12	11.15	0	0.00	11.10	12	1,101	1.09%
2019/06/26	10	11.25	0	0.00	11.25	10	1,179	0.85%
2019/06/24	10	11.40	0	0.00	11.45	10	1,328	0.75%
2019/06/21	20	11.55	0	0.00	11.45	20	1,351	1.48%
2019/06/14	1	12.50	40	12.50	12.50	-39	1,240	-3.14%
2019/06/13	42	12.40	0	0.00	12.40	42	1,261	3.33%
2019/06/11	10	12.30	0	0.00	12.30	10	1,259	0.79%
2019/06/10	20	12.38	0	0.00	12.35	20	1,257	1.59%
2019/06/05	10	12.30	5	12.30	12.30	5	1,290	0.39%
2019/06/04	40	12.25	0	0.00	12.20	40	1,290	3.10%
2019/06/03	20	12.20	0	0.00	12.20	20	1,294	1.55%
2019/05/31	30	12.25	0	0.00	12.25	30	1,320	2.27%
2019/05/30	25	12.20	0	0.00	12.20	25	1,320	1.89%
2019/05/21	5	11.75	0	0.00	11.90	5	1,379	0.36%
2019/05/20	5	11.80	0	0.00	11.80	5	1,389	0.36%
2019/05/16	10	11.90	0	0.00	11.85	10	1,478	0.68%
2019/05/15	10	12.10	0	0.00	12.05	10	1,477	0.68%
2019/05/14	50	11.92	0	0.00	11.95	50	1,478	3.38%
2019/05/13	15	12.17	0	0.00	11.90	15	1,486	1.01%
2019/05/10	30	12.42	0	0.00	12.35	30	1,481	2.03%
2019/05/08	10	12.30	0	0.00	12.30	10	1,470	0.68%
2019/05/02	15	12.57	0	0.00	12.55	15	1,479	1.01%
2019/04/30	15	12.43	0.8	12.40	12.45	14.2	1,481	0.96%
2019/04/25	10	12.35	0	0.00	12.35	10	1,505	0.66%
2019/04/24	5	12.35	0	0.00	12.30	5	1,508	0.33%
2019/04/23	10	12.30	0	0.00	12.30	10	1,511	0.66%
2019/04/19	10	12.50	0	0.00	12.45	10	1,499	0.67%
2019/04/18	0	0.00	55	12.65	12.40	-55	1,511	-3.64%
2019/04/17	10	12.75	0.4	12.75	12.75	9.6	1,485	0.65%
2019/04/16	0	0.00	41	12.80	12.80	-41	1,474	-2.78%
2019/04/15	10	12.80	0	0.00	12.80	10	1,474	0.68%
2019/04/12	10	12.95	2	12.90	12.90	8	1,489	0.54%
2019/04/11	100	12.95	15	12.96	12.90	85	1,490	5.70%
2019/04/10	26	13.06	1	13.15	13.00	25	1,483	1.69%
2019/04/09	5	12.95	0	0.00	13.05	5	1,483	0.34%
2019/04/03	140	12.95	0	0.00	12.95	140	1,426	9.81%	大買/鉅額交易
2019/04/01	2	13.25	0	0.00	13.10	2	1,418	0.14%
2019/03/29	0.2	13.10	0.2	13.10	13.20	0	1,410	0.00%
2019/03/27	6	13.48	0	0.00	13.30	6	1,441	0.42%
2019/03/22	1	13.00	25	12.90	12.95	-24	1,585	-1.51%
2019/03/19	1	12.95	0	0.00	13.00	1	1,799	0.06%
2019/03/18	5	13.10	0	0.00	12.95	5	1,844	0.27%
2019/03/15	0	12.85	0	0.00	12.85	0	1,807	0.00%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/03/08	0	12.95	0	0.00	12.95	0	1,863	0.00%
2019/03/06	10	13.10	0	0.00	13.00	10	1,890	0.53%
2019/02/27	20	13.00	0	0.00	12.95	20	1,983	1.01%
2019/02/26	0	13.00	0	0.00	13.00	0	1,993	0.00%
2019/02/25	0	13.05	0	0.00	13.05	0	2,014	0.00%
2019/02/20	0	0.00	3	13.35	13.20	-3	2,328	-0.13%
2019/02/19	2	13.15	0	0.00	13.10	2	2,328	0.09%
2019/02/18	1	13.20	0	0.00	13.15	1	2,373	0.04%
2019/02/15	10	13.30	0	0.00	13.30	10	2,330	0.43%
2019/02/11	0	0.00	1,300	13.09	13.05	-1,300	2,518	-51.61%	大賣/鉅額交易
2019/01/30	170	13.20	0	0.00	13.20	170	2,510	6.77%	大買/鉅額交易
2019/01/25	20	13.20	0	0.00	13.25	20	2,616	0.76%
2019/01/23	30	13.15	0	0.00	13.20	30	2,874	1.04%
2019/01/22	30	13.17	0	0.00	13.20	30	2,882	1.04%
2019/01/18	70	13.30	0	0.00	13.30	70	2,955	2.37%
2019/01/15	30	13.25	0	0.00	13.25	30	3,081	0.97%
2019/01/14	20	13.20	0	0.00	13.20	20	3,112	0.64%
2019/01/11	10	13.40	0	0.00	13.25	10	3,338	0.30%
2019/01/10	80	13.44	0	0.00	13.35	80	3,587	2.23%
2019/01/09	130	13.32	0	0.00	13.35	130	3,747	3.47%	大買/鉅額交易
2019/01/08	40	13.25	0	0.00	13.25	40	3,978	1.01%
2019/01/07	65	13.30	0	0.00	13.25	65	4,088	1.59%
2019/01/04	152	13.19	0	0.00	13.25	152	4,125	3.68%	大買/鉅額交易
2019/01/03	33	13.10	0	0.00	13.20	33	4,174	0.79%
2019/01/02	106	13.20	0	0.00	13.15	106	4,182	2.53%	大買/鉅額交易
2018/12/28	144	13.21	0	0.00	13.30	144	4,192	3.43%	大買/鉅額交易
2018/12/26	150	13.22	0	0.00	13.05	150	4,242	3.54%	大買/鉅額交易
2018/12/25	50	13.20	0	0.00	13.20	50	4,282	1.17%
2018/12/20	0	0.00	18	13.35	13.30	-18	4,247	-0.42%
2018/12/19	0	0.00	20	13.78	13.55	-20	4,263	-0.47%
2018/12/18	20	14.01	1,150	13.73	13.60	-1,130	4,242	-26.64%	大賣/鉅額交易
2018/12/17	15	14.57	30	14.60	14.55	-15	4,124	-0.36%
2018/12/14	600	14.15	0	0.00	14.20	600	3,983	15.06%	大買/鉅額交易
2018/12/13	10	14.05	20	14.20	13.80	-10	3,897	-0.26%
2018/12/12	222	13.89	30	13.73	13.90	192	3,812	5.04%	大買/鉅額交易
2018/12/11	121	13.82	0	0.00	13.70	121	3,783	3.20%	大買/鉅額交易
2018/12/10	187	13.35	70	13.30	13.30	117	3,746	3.12%	大買/鉅額交易
2018/12/05	0.4	13.65	0	0.00	13.65	0.4	3,739	0.01%
2018/12/03	20	13.90	0	0.00	14.00	20	3,758	0.53%
2018/11/29	3	13.90	0	0.00	13.70	3	3,743	0.08%
2018/11/27	10	14.10	3	14.00	13.85	7	3,723	0.19%
2018/11/26	20	13.68	0	0.00	13.60	20	3,650	0.55%
2018/11/23	20	13.58	0	0.00	13.60	20	3,663	0.55%
2018/11/22	10	13.80	1	13.80	13.70	9	3,741	0.24%
2018/11/21	0	0.00	20	14.05	14.00	-20	3,717	-0.54%
2018/11/20	7	14.15	15	14.10	14.15	-8	3,694	-0.22%
2018/11/19	60	14.05	10	13.85	13.95	50	3,601	1.39%
2018/11/16	20	13.38	0	0.00	13.40	20	3,534	0.57%
2018/11/15	10	13.65	0	0.00	13.55	10	3,504	0.29%
2018/11/14	35	13.91	0.2	13.90	14.00	34.8	3,462	1.00%
2018/11/13	11	14.05	0	0.00	14.00	11	3,438	0.32%
2018/11/12	50	13.78	0	0.00	13.70	50	3,327	1.50%
2018/11/07	0	0.00	10	13.60	13.55	-10	3,430	-0.29%
2018/11/06	13	13.53	60	13.61	13.45	-47	3,478	-1.35%
2018/11/05	10	13.80	1	13.75	13.80	9	3,471	0.26%
2018/11/02	0	0.00	80	13.80	13.80	-80	3,455	-2.32%
2018/11/01	31	13.97	20	14.05	13.75	11	3,406	0.32%
2018/10/31	51	13.96	22	13.96	13.90	29	3,343	0.87%
2018/10/25	1	13.10	0	0.00	13.10	1	3,168	0.03%
2018/10/23	3	13.80	0	0.00	13.80	3	3,108	0.10%
2018/10/22	20	13.95	0	0.00	13.90	20	3,110	0.64%
2018/10/18	10	13.80	0	0.00	14.40	10	3,094	0.32%
2018/10/17	40	13.56	2	13.35	13.65	38	2,852	1.33%
2018/10/16	12	13.23	10	13.40	13.25	2	2,719	0.07%
2018/10/15	5	12.40	0	0.00	12.65	5	2,523	0.20%
2018/10/12	25	11.85	0	0.00	12.10	25	2,516	0.99%
2018/10/11	5	11.45	1	11.45	11.45	4	2,510	0.16%
2018/10/08	30	12.68	0	0.00	12.65	30	2,496	1.20%
2018/10/05	0	0.00	2	13.05	12.75	-2	2,516	-0.08%
2018/10/01	1	14.30	0	0.00	14.35	1	2,542	0.04%
2018/09/28	0	0.00	10	14.40	14.35	-10	2,553	-0.39%
2018/09/27	9	14.48	0	0.00	14.45	9	2,593	0.35%
2018/09/26	0	0.00	3	14.55	14.50	-3	2,614	-0.11%
2018/09/20	0.9	14.30	2.4	14.34	14.30	-1.6	2,631	-0.06%
2018/09/18	0.2	14.30	0	0.00	14.30	0.2	2,650	0.01%
2018/09/14	0	0.00	0.3	14.35	14.35	-0.3	2,681	-0.01%
2018/09/10	0	0.00	116	14.40	14.35	-116	2,891	-4.01%	大賣/鉅額交易
2018/09/07	0	0.00	30	14.50	14.55	-30	2,902	-1.03%
2018/08/29	4	15.10	0	0.00	15.00	4	3,186	0.13%
2018/08/24	20	14.65	0	0.00	14.65	20	3,306	0.60%
2018/08/21	40	14.38	0	0.00	14.50	40	3,338	1.20%
2018/08/20	0	0.00	10	14.30	14.30	-10	3,478	-0.29%
2018/08/15	10	14.85	21	14.76	14.60	-11	3,744	-0.29%
2018/08/14	26	15.20	0	0.00	15.15	26	3,688	0.70%
2018/08/13	0	0.00	537	14.62	14.65	-537	3,677	-14.60%	大賣/鉅額交易
2018/08/10	0	0.00	5.2	15.00	15.10	-5.2	3,639	-0.14%
2018/08/09	5	14.80	0	0.00	15.00	5	3,656	0.14%
2018/08/08	10	14.85	0	0.00	14.75	10	3,747	0.27%
2018/08/06	45	15.11	0	0.00	14.90	45	3,906	1.15%
2018/08/03	0	0.00	0.2	14.75	14.75	-0.2	4,092	0.00%
2018/08/02	30	14.57	0	0.00	14.50	30	4,098	0.73%
2018/08/01	0	0.00	43	15.00	14.85	-43	4,099	-1.05%
2018/07/31	0	0.00	1	14.90	14.85	-1	4,151	-0.02%
2018/07/27	0	0.00	30	15.15	15.10	-30	4,317	-0.69%
2018/07/26	0.2	15.15	30	15.15	15.25	-29.8	4,310	-0.69%
2018/07/25	3	14.62	56	14.39	14.85	-53	4,212	-1.26%
2018/07/23	0.6	13.90	0	0.00	13.85	0.6	4,259	0.01%
2018/07/10	0	0.00	2	13.40	13.40	-2	4,313	-0.05%
2018/07/06	20	12.20	0	0.00	12.20	20	4,352	0.46%
2018/07/05	0	0.00	50	12.25	12.20	-50	4,417	-1.13%
2018/07/04	2	12.75	0	0.00	12.75	2	4,440	0.05%
2018/06/29	0	0.00	2	12.95	13.00	-2	5,042	-0.04%
2018/06/14	2	13.20	0	0.00	13.20	2	6,797	0.03%
2018/06/08	3	13.40	0	0.00	13.15	3	6,885	0.04%
2018/06/04	14	13.28	0	0.00	13.25	14	7,205	0.19%
2018/06/01	5	13.40	0	0.00	13.35	5	7,274	0.07%
2018/05/31	2	13.20	0	0.00	13.20	2	7,363	0.03%
2018/05/29	18	13.43	0	0.00	13.40	18	7,437	0.24%
2018/05/24	0	0.00	3	14.30	14.00	-3	7,520	-0.04%
2018/05/21	1	14.00	0	0.00	14.05	1	7,696	0.01%
2018/05/17	0	0.00	10	14.60	14.30	-10	7,670	-0.13%
2018/05/16	75	14.43	0	0.00	14.15	75	7,549	0.99%
2018/05/15	20	14.60	60	14.73	14.55	-40	7,525	-0.53%
2018/05/14	10	13.95	2	14.15	14.45	8	7,541	0.11%
2018/05/10	2	14.05	0	0.00	13.90	2	7,472	0.03%
2018/05/09	2	14.05	0	0.00	14.05	2	7,506	0.03%
2018/05/08	4	13.99	1	14.15	14.10	3	7,543	0.04%
2018/05/04	0	0.00	5	14.60	14.50	-5	7,452	-0.07%
2018/05/03	2	14.20	3	14.10	14.35	-1	7,388	-0.01%
2018/05/02	5	13.60	1	14.30	14.15	4	7,332	0.05%
2018/04/26	1	13.80	0	0.00	13.55	1	7,124	0.01%
2018/04/25	5	13.95	3	13.85	13.90	2	7,113	0.03%
2018/04/24	6	13.60	5	13.91	13.95	1	7,126	0.01%
2018/04/23	25	13.54	0	0.00	13.60	25	7,048	0.35%
2018/04/20	8	13.44	1	13.50	13.60	7	7,065	0.10%
2018/04/19	0	0.00	2	13.50	13.50	-2	7,125	-0.03%
2018/04/18	12	13.14	0	0.00	13.15	12	7,109	0.17%
2018/04/17	13	13.34	0	0.00	13.15	13	7,344	0.18%
2018/04/16	30	13.50	0	0.00	13.35	30	7,277	0.41%
2018/04/11	0	0.00	5	13.90	13.90	-5	7,300	-0.07%
2018/04/03	11	13.50	0	0.00	13.45	11	7,306	0.15%
2018/04/02	15	15.20	0.1	14.90	14.90	14.9	7,031	0.21%
2018/03/30	10	14.85	0	0.00	14.85	10	6,969	0.14%
2018/03/29	0	0.00	20	14.73	14.70	-20	6,983	-0.29%
2018/03/28	2	14.90	0	0.00	14.90	2	6,937	0.03%
2018/03/27	6	15.10	0	0.00	15.10	6	6,874	0.09%
2018/03/23	0	0.00	1	14.50	14.65	-1	6,863	-0.01%
2018/03/22	1	14.80	0.5	14.85	14.90	0.5	6,925	0.01%
2018/03/21	1	15.45	80	15.27	15.45	-79	6,574	-1.20%
2018/03/20	4	14.75	6	14.20	14.05	-2	5,967	-0.03%
2018/03/16	0	0.00	10	14.70	14.70	-10	5,778	-0.17%
2018/03/15	1	14.70	0	0.00	14.65	1	5,752	0.02%
2018/03/12	6	14.64	20	14.50	14.50	-14	5,591	-0.25%
2018/03/09	0.4	13.90	0	0.00	13.90	0.4	5,443	0.01%
2018/03/08	0.3	14.15	0	0.00	14.25	0.3	5,308	0.01%
2018/03/07	5	13.60	0	0.00	13.85	5	5,211	0.10%
2018/03/06	3	13.80	12	13.46	13.45	-9	5,185	-0.17%
2018/03/02	0	0.00	1	13.20	13.40	-1	5,121	-0.02%
2018/03/01	1	12.60	1	13.25	13.35	0	5,066	0.00%
2018/02/26	0	0.00	25	12.49	12.55	-25	4,883	-0.51%
2018/02/22	0.5	12.60	5	12.45	12.65	-4.5	4,747	-0.09%
2018/02/09	5	11.31	0	0.00	11.35	5	4,480	0.11%
2018/02/07	0	0.00	1	11.05	11.10	-1	4,415	-0.02%
2018/02/06	1	10.50	0	0.00	10.85	1	4,401	0.02%
2018/02/05	0.5	11.10	0	0.00	11.15	0.5	4,276	0.01%
2018/01/30	0	0.00	1	11.20	11.15	-1	4,220	-0.02%
2018/01/23	0	0.00	10	11.10	11.10	-10	5,073	-0.20%
2018/01/22	5	11.10	0	0.00	11.05	5	5,063	0.10%
2018/01/18	5	11.45	0	0.00	11.25	5	4,995	0.10%
2018/01/17	10	11.45	0	0.00	11.65	10	4,949	0.20%
2018/01/12	0	0.00	2	11.60	11.65	-2	4,763	-0.04%
2018/01/11	0	0.00	5	11.30	11.80	-5	4,659	-0.11%
2018/01/09	20	10.48	5	10.50	10.80	15	4,369	0.34%
2018/01/08	25	10.99	2	10.75	10.75	23	4,237	0.54%
2018/01/05	15	11.00	0	0.00	10.95	15	4,170	0.36%
2018/01/04	0	0.00	10	10.95	10.95	-10	4,122	-0.24%
2018/01/03	20	11.15	9	10.98	11.00	11	4,066	0.27%