東森 (2614)-元大-樹林券商分點個股進出

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:13:35(已收盤)

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

東森 (2614)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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	20.35	0	0.00	20.35	0	927	0.00%
2024/05/29	9	21.44	6.8	21.36	21.05	2.2	906	0.24%
2024/05/28	4	20.66	2	20.25	20.60	2	777	0.26%
2024/05/24	0.1	19.60	0	0.00	19.60	0.1	721	0.02%
2024/05/23	0	0.00	2	19.80	19.75	-2	719	-0.28%
2024/05/21	0.1	19.80	0	0.00	19.80	0.1	728	0.01%
2024/05/10	0.1	19.50	0	0.00	19.55	0.1	742	0.01%
2024/05/09	3	19.67	0	0.00	19.55	3	745	0.40%
2024/05/08	1	19.90	3	19.85	19.80	-2	744	-0.27%
2024/05/07	0.1	19.60	0	19.50	19.50	0.1	734	0.01%
2024/05/03	5	19.84	0	0.00	19.80	5	731	0.68%
2024/05/02	0.1	19.87	0	0.00	19.85	0.1	730	0.01%
2024/04/26	1.1	19.50	0	0.00	19.50	1.1	722	0.15%
2024/04/24	0.1	19.55	0	0.00	19.60	0.1	732	0.01%
2024/04/17	0.1	19.30	0	0.00	19.30	0.1	729	0.01%
2024/04/16	1.1	19.30	0	0.00	19.25	1.1	742	0.14%
2024/04/11	0	0.00	1	19.80	19.85	-1	713	-0.14%
2024/04/10	1	19.95	0	0.00	19.90	1	714	0.14%
2024/04/09	0.1	19.75	0	0.00	19.70	0.1	720	0.01%
2024/04/08	1.3	19.68	0	0.00	19.65	1.3	721	0.18%
2024/04/02	0.1	20.00	0	0.00	20.00	0.1	717	0.01%
2024/04/01	1	20.60	0	0.00	20.40	1	714	0.14%
2024/03/29	0.2	20.25	0.6	20.15	20.25	-0.4	703	-0.06%
2024/03/28	0	0.00	1	20.25	20.15	-1	691	-0.15%
2024/03/27	0	0.00	1	19.95	20.05	-1	683	-0.15%
2024/03/26	1.1	20.00	0	0.00	20.00	1.1	679	0.16%
2024/03/25	0	20.05	0	0.00	20.00	0	683	0.00%
2024/03/22	0.1	19.86	1	19.90	20.00	-1	689	-0.14%
2024/03/19	1	19.85	0	0.00	19.90	1	681	0.15%
2024/03/18	0	19.85	0	0.00	20.00	0	685	0.00%
2024/03/15	0.2	19.83	0	0.00	19.90	0.2	690	0.03%
2024/03/12	0	0.00	4	20.40	20.20	-4	670	-0.60%
2024/03/08	2	19.70	0	0.00	20.00	2	719	0.28%
2024/03/06	0	20.15	0	0.00	20.05	0	830	0.00%
2024/03/04	1	20.10	0	0.00	20.10	1	822	0.12%
2024/02/29	0	20.35	12	20.25	20.25	-12	822	-1.46%
2024/02/26	0.1	20.80	0	0.00	20.75	0.1	852	0.01%
2024/02/23	0.1	20.85	0	0.00	20.80	0.1	942	0.01%
2024/02/22	0	0.00	1	21.60	21.05	-1	942	-0.11%
2024/02/20	0.1	21.30	0	0.00	21.30	0.1	942	0.01%
2024/02/15	0	20.50	0	0.00	20.35	0	933	0.00%
2024/02/02	1	21.00	0	0.00	20.70	1	929	0.11%
2024/01/29	0	0.00	1	21.10	21.20	-1	938	-0.11%
2024/01/24	0.1	21.30	0	0.00	21.25	0.1	950	0.01%
2024/01/18	0	20.75	1	20.90	20.65	-1	954	-0.10%
2024/01/16	0.1	21.50	0	0.00	21.30	0.1	951	0.01%
2024/01/15	0	21.95	0	0.00	21.65	0	941	0.00%
2024/01/12	0	22.05	0	0.00	21.85	0	939	0.00%
2024/01/09	2	22.15	0	0.00	22.10	2	930	0.22%
2024/01/05	0	22.30	0	0.00	22.35	0	924	0.00%
2024/01/03	0.2	22.57	0	0.00	22.30	0.2	928	0.02%
2023/12/28	2	22.50	0	0.00	22.65	2	930	0.22%
2023/12/27	1	22.50	1	22.50	22.50	0	954	0.00%
2023/12/25	1	22.15	0	0.00	22.15	1	965	0.10%
2023/12/22	0.1	22.55	0	0.00	22.55	0.1	973	0.01%
2023/12/19	0.2	22.42	5	22.40	22.30	-4.8	1,029	-0.47%
2023/12/18	0.1	22.85	0	0.00	22.75	0.1	1,028	0.01%
2023/12/15	0	0.00	1.3	22.69	22.70	-1.3	1,029	-0.12%
2023/12/14	2	22.50	0	0.00	22.45	2	1,031	0.19%
2023/12/12	0	0.00	2	22.70	22.60	-2	1,038	-0.20%
2023/12/08	0	0.00	3	23.00	23.05	-3	1,040	-0.29%
2023/12/07	1	23.40	1	23.20	23.15	0	1,044	0.00%
2023/12/06	0	0.00	3	23.15	23.10	-3	1,071	-0.28%
2023/12/05	0.1	23.59	0	0.00	23.50	0.1	1,124	0.01%
2023/12/04	6	24.33	8	24.85	24.20	-2	1,480	-0.14%
2023/11/30	12.1	23.30	0	0.00	23.25	12.1	1,423	0.85%
2023/11/29	0	0.00	11.5	23.35	23.15	-11.5	1,443	-0.80%
2023/11/28	2	23.43	0	0.00	23.50	2	1,449	0.14%
2023/11/22	5.2	24.14	0	0.00	24.15	5.2	1,476	0.35%
2023/11/21	1.2	22.35	0	0.00	22.40	1.2	1,413	0.08%
2023/11/17	5	22.41	0	0.00	22.45	5	1,477	0.34%
2023/11/14	0	22.10	0.5	22.00	22.00	-0.5	1,550	-0.03%
2023/11/13	0	22.10	0	0.00	22.05	0	1,571	0.00%
2023/11/10	0	22.25	9	22.15	22.15	-9	1,603	-0.56%
2023/11/08	0	22.25	1	22.60	22.60	-1	1,634	-0.06%
2023/11/07	0.1	22.40	3.2	22.30	22.30	-3.2	1,631	-0.20%
2023/11/06	0	0.00	1	22.55	22.50	-1	1,643	-0.06%
2023/11/03	1	22.40	0	0.00	22.40	1	1,645	0.06%
2023/11/02	1	22.20	0	0.00	22.20	1	1,648	0.06%
2023/11/01	9	21.95	3.2	22.00	22.10	5.8	1,666	0.35%
2023/10/31	0	0.00	1	22.05	21.85	-1	1,683	-0.06%
2023/10/26	0.1	21.55	0	0.00	21.35	0.1	1,695	0.01%
2023/10/19	0	21.55	0	0.00	21.05	0	1,863	0.00%
2023/10/11	0.1	22.70	0	0.00	22.40	0.1	2,015	0.01%
2023/10/03	1	22.65	1	23.75	23.75	0	2,052	0.00%
2023/09/27	0.1	22.45	0	0.00	22.40	0.1	2,034	0.01%
2023/09/22	0.2	22.05	1	21.80	21.90	-0.8	1,999	-0.04%
2023/09/21	1	22.00	0	0.00	21.85	1	2,002	0.05%
2023/09/20	1	22.50	0	0.00	22.30	1	2,009	0.05%
2023/09/18	4	23.05	0	0.00	22.95	4	2,050	0.20%
2023/09/14	0.1	23.25	0	0.00	23.20	0.1	2,076	0.00%
2023/09/13	0.1	23.35	0.3	23.00	23.00	-0.2	2,090	-0.01%
2023/09/12	0	0.00	0.2	23.40	23.30	-0.2	2,102	-0.01%
2023/09/11	5	23.78	0	0.00	23.45	5	2,103	0.24%
2023/09/08	7	24.58	24	23.99	23.85	-17	2,083	-0.82%
2023/09/07	64.9	26.70	23.5	26.26	25.45	41.3	2,057	2.01%
2023/09/06	0	0.00	1	25.50	25.50	-1	1,690	-0.06%
2023/09/05	0	0.00	1	22.00	23.20	-1	1,687	-0.06%
2023/09/04	0.1	20.60	3.2	20.75	21.10	-3.1	1,651	-0.19%
2023/09/01	0	20.30	0.5	20.40	20.75	-0.5	1,641	-0.03%
2023/08/31	0	0.00	1.3	20.33	20.25	-1.3	1,648	-0.08%
2023/08/30	1	20.35	0.6	20.45	20.60	0.5	1,650	0.03%
2023/08/29	2.2	20.22	2	20.35	20.15	0.2	1,649	0.01%
2023/08/28	10.1	22.42	13.3	21.58	21.35	-3.3	1,626	-0.20%
2023/08/16	1.1	14.75	7	14.85	14.90	-5.9	1,606	-0.37%
2023/08/14	2.1	15.03	0	0.00	15.00	2.1	1,579	0.13%
2023/08/11	0	16.00	0	0.00	15.80	0	1,535	0.00%
2023/08/10	4	16.34	0	0.00	16.20	4	1,523	0.26%
2023/08/09	3.2	16.88	0	0.00	16.80	3.2	1,490	0.21%
2023/08/08	0.2	16.95	0	0.00	17.15	0.2	1,471	0.01%
2023/08/07	4	17.05	0	0.00	17.25	4	1,460	0.27%
2023/08/04	1.1	16.86	0	0.00	16.85	1.1	1,428	0.07%
2023/08/02	5	17.10	10	17.10	16.85	-5	1,425	-0.35%
2023/08/01	0	0.00	10	17.05	17.10	-10	1,430	-0.70%
2023/07/31	2	17.10	0	0.00	17.10	2	1,489	0.13%
2023/07/28	2	17.15	0	0.00	17.20	2	1,487	0.13%
2023/07/27	20	17.14	2	17.10	17.10	18	1,492	1.21%
2023/07/25	0.1	16.90	0	0.00	17.05	0.1	1,482	0.00%
2023/07/21	0	17.10	0	0.00	16.95	0	1,473	0.00%
2023/07/20	0	0.00	0.5	17.25	17.20	-0.5	1,490	-0.03%
2023/07/18	0	0.00	1	17.10	16.95	-1	1,506	-0.07%
2023/07/17	3	16.97	1.9	17.11	17.30	1.2	1,519	0.08%
2023/07/14	1.4	16.88	3	17.00	16.90	-1.6	1,501	-0.11%
2023/07/13	0.2	17.68	0	0.00	17.20	0.2	1,489	0.01%
2023/07/12	0.1	18.12	9	18.02	17.85	-8.9	1,487	-0.60%
2023/07/11	0	0.00	6	18.20	18.15	-6	1,520	-0.39%
2023/07/06	10.2	18.63	2.9	18.42	18.45	7.3	1,672	0.44%
2023/07/05	7.1	18.52	3	18.50	18.75	4.1	1,661	0.24%
2023/07/04	1	18.15	0	0.00	18.15	1	1,619	0.06%
2023/07/03	0	18.25	2	18.25	18.20	-2	1,618	-0.12%
2023/06/30	1	18.20	0	0.00	18.20	1	1,631	0.06%
2023/06/29	4	18.20	1.7	18.34	18.25	2.3	1,633	0.14%
2023/06/28	0	0.00	0	18.40	18.30	0	1,646	0.00%
2023/06/27	0	0.00	1	18.35	18.35	-1	1,663	-0.06%
2023/06/21	0.1	18.40	0	0.00	18.50	0.1	1,692	0.00%
2023/06/14	2	18.50	0	0.00	18.50	2	1,840	0.11%
2023/06/12	0	0.00	0.6	18.65	18.70	-0.6	2,297	-0.03%
2023/06/09	0.2	18.38	0	0.00	18.50	0.2	2,288	0.01%
2023/06/08	0.1	18.40	0	0.00	18.40	0.1	2,291	0.00%
2023/06/07	0	18.50	12	18.55	18.50	-12	2,315	-0.52%
2023/06/06	0	0.00	6	18.70	18.55	-6	2,310	-0.26%
2023/06/05	0	0.00	12	18.66	18.70	-12	2,313	-0.52%
2023/06/02	11.2	18.56	0	0.00	18.55	11.2	2,317	0.48%
2023/06/01	0.1	18.95	0	0.00	18.80	0.1	2,300	0.00%
2023/05/31	2	18.93	2	19.15	18.90	0	2,291	0.00%
2023/05/30	2	19.10	0	0.00	19.05	2	2,280	0.09%
2023/05/26	3	18.90	0	0.00	18.90	3	2,306	0.13%
2023/05/25	0	0.00	1	19.05	19.05	-1	2,311	-0.04%
2023/05/23	0	0.00	16	19.28	19.35	-16	2,339	-0.68%
2023/05/22	1	19.15	0	0.00	19.10	1	2,357	0.04%
2023/05/19	2	19.10	2	19.20	19.10	0	2,360	0.00%
2023/05/18	2	19.30	0	0.00	19.20	2	2,367	0.08%
2023/05/17	11	19.16	0	19.20	19.20	11	2,374	0.46%
2023/05/16	0	0.00	1	19.35	19.25	-1	2,374	-0.04%
2023/05/12	3	19.10	0	0.00	19.05	3	2,456	0.12%
2023/05/11	2	19.00	0	0.00	19.00	2	2,496	0.08%
2023/05/10	0	0.00	2	19.20	19.15	-2	2,580	-0.08%
2023/05/09	1	19.20	0	0.00	19.10	1	2,613	0.04%
2023/05/08	0	19.50	0	0.00	19.55	0	2,645	0.00%
2023/05/05	1	19.50	5	19.85	19.85	-4	2,744	-0.15%
2023/05/03	3	19.10	0.9	19.00	19.05	2.1	3,015	0.07%
2023/04/28	0	0.00	0.9	18.95	19.05	-0.9	3,082	-0.03%
2023/04/26	0	0.00	9	18.95	18.95	-9	3,246	-0.28%
2023/04/24	1	19.65	4	19.50	19.65	-3	3,327	-0.09%
2023/04/20	3	19.37	0	0.00	19.50	3	3,437	0.09%
2023/04/18	1	19.35	3	19.53	19.25	-2	3,537	-0.06%
2023/04/14	0	0.00	5	19.55	19.70	-5	3,787	-0.13%
2023/04/13	1	19.20	0	0.00	19.20	1	3,763	0.03%
2023/04/12	7	19.25	0.8	19.15	19.25	6.2	3,751	0.16%
2023/04/11	1	18.50	0	0.00	18.65	1	3,737	0.03%
2023/04/10	2	18.80	2	18.85	18.70	0	3,896	0.00%
2023/04/06	1	18.85	0	0.00	18.85	1	4,097	0.02%
2023/03/31	1	18.90	0	0.00	18.80	1	4,134	0.02%
2023/03/30	2	18.90	0	0.00	18.90	2	4,156	0.05%
2023/03/27	0.1	19.25	0	0.00	19.25	0.1	4,303	0.00%
2023/03/24	3	19.33	0	0.00	19.20	3	4,379	0.07%
2023/03/23	2	19.23	0	0.00	19.45	2	4,539	0.04%
2023/03/22	1	19.75	0	0.00	19.25	1	4,685	0.02%
2023/03/21	0	0.00	0.3	19.66	19.65	-0.3	4,725	-0.01%
2023/03/20	0	19.15	12	19.10	19.55	-12	4,837	-0.25%
2023/03/17	1	19.10	2.1	19.01	19.30	-1.1	5,112	-0.02%
2023/03/16	1.5	18.75	1.1	19.00	18.70	0.4	5,679	0.01%
2023/03/15	12.7	20.06	4	20.20	19.95	8.7	6,018	0.14%
2023/03/13	0	0.00	1	22.25	22.40	-1	6,070	-0.02%
2023/03/10	0	22.45	0	0.00	22.60	0	6,065	0.00%
2023/03/09	2	23.20	6	23.23	23.10	-4	6,050	-0.07%
2023/03/08	0	0.00	4	23.40	23.25	-4	6,071	-0.07%
2023/03/07	1	23.40	0	0.00	23.35	1	6,075	0.02%
2023/03/06	0.1	23.40	0.1	23.60	23.45	0	6,075	0.00%
2023/03/03	0.1	23.20	0	0.00	23.25	0.1	6,065	0.00%
2023/03/02	0	22.95	2	23.00	23.10	-2	6,069	-0.03%
2023/03/01	0.1	22.80	0	0.00	22.85	0.1	6,067	0.00%
2023/02/24	3	23.47	0	0.00	23.25	3	6,063	0.05%
2023/02/23	0	23.40	0	0.00	23.45	0	6,062	0.00%
2023/02/21	2	23.50	2	23.95	23.50	0	6,063	0.00%
2023/02/20	0	23.60	18	23.58	23.75	-18	6,088	-0.30%
2023/02/17	1	23.40	0	0.00	23.30	1	6,098	0.02%
2023/02/16	3	23.40	1.1	23.36	23.35	1.9	6,134	0.03%
2023/02/15	0	0.00	2	23.15	23.10	-2	6,187	-0.03%
2023/02/14	2.1	23.22	0	0.00	23.25	2.1	6,205	0.03%
2023/02/13	16.1	23.10	0.1	23.30	23.10	16	6,234	0.26%
2023/02/10	0.1	23.35	5	23.57	23.10	-4.9	6,265	-0.08%
2023/02/09	0	0.00	2	23.80	23.80	-2	6,282	-0.03%
2023/02/08	6	24.57	2.9	24.19	24.10	3.1	6,321	0.05%
2023/02/07	0.1	24.25	4	24.30	24.30	-3.9	6,453	-0.06%
2023/02/06	2	24.45	0	0.00	24.50	2	6,532	0.03%
2023/02/03	8	24.90	0.1	24.80	24.80	7.9	6,858	0.12%
2023/02/02	8.1	24.68	1	24.80	24.50	7.1	6,836	0.10%
2023/02/01	6	24.64	7	24.68	24.95	-1	6,796	-0.01%
2023/01/31	11	23.91	6	23.88	23.95	5	6,600	0.08%
2023/01/30	0	0.00	3	23.85	23.70	-3	6,563	-0.05%
2023/01/17	3	23.80	18	23.71	23.65	-15	6,542	-0.23%
2023/01/16	5	23.65	3	23.65	23.60	2	6,438	0.03%
2023/01/12	0	0.00	1	23.55	23.50	-1	6,403	-0.02%
2023/01/11	6.2	24.00	11	24.14	23.95	-4.8	6,362	-0.07%
2023/01/10	2	23.80	6.5	23.69	23.45	-4.5	6,266	-0.07%
2023/01/09	0	0.00	1.1	23.63	23.45	-1.1	6,274	-0.02%
2023/01/06	15	24.11	1	24.00	23.65	14	6,259	0.22%
2023/01/05	13.1	24.00	15	24.18	23.85	-1.9	6,195	-0.03%
2023/01/04	0	0.00	7	23.31	23.45	-7	5,933	-0.12%
2023/01/03	5	23.35	0	0.00	22.85	5	5,890	0.08%
2022/12/29	0.1	23.70	25	24.00	23.60	-24.9	5,821	-0.43%
2022/12/28	29	24.12	13	24.32	23.85	16	5,774	0.28%
2022/12/27	14	23.48	13	23.41	24.10	1	5,580	0.02%
2022/12/26	4	23.30	0.1	23.40	23.30	3.9	5,412	0.07%
2022/12/23	0	0.00	0.2	23.30	23.30	-0.2	5,395	0.00%
2022/12/22	0.1	22.90	11	23.01	22.90	-10.9	5,390	-0.20%
2022/12/21	1.1	22.70	3.2	22.84	22.75	-2.1	5,389	-0.04%
2022/12/20	10.2	23.48	11	22.52	22.30	-0.9	5,371	-0.02%
2022/12/19	8	23.44	10	23.37	23.15	-2	5,344	-0.04%
2022/12/16	5.1	23.18	0	0.00	23.15	5.1	5,275	0.10%
2022/12/15	8	23.72	9	23.89	23.70	-1	5,206	-0.02%
2022/12/14	12	23.41	3.2	23.36	23.25	8.8	5,043	0.17%
2022/12/13	11.1	22.82	9	23.08	22.75	2.1	4,876	0.04%
2022/12/12	11.2	22.74	1	22.70	22.60	10.2	4,806	0.21%
2022/12/09	35.1	24.14	16	24.01	23.60	19.1	4,684	0.41%
2022/12/08	58	23.69	121.1	23.81	23.80	-63.1	4,381	-1.44%	大賣/
2022/12/07	12.1	22.98	28	23.01	22.75	-15.9	3,758	-0.42%
2022/12/06	14	23.75	14	23.39	23.75	0	3,216	0.00%
2022/12/05	22	21.84	20	21.55	21.60	2	2,923	0.07%
2022/12/02	5	21.40	0	0.00	21.30	5	2,894	0.17%
2022/12/01	10	21.60	0	0.00	21.30	10	2,897	0.35%
2022/11/30	0	0.00	16	21.08	21.20	-16	2,904	-0.55%
2022/11/29	0	0.00	1	20.70	20.65	-1	2,893	-0.03%
2022/11/25	1	20.55	1	20.60	20.40	0	2,908	0.00%
2022/11/24	0	0.00	0.1	20.40	20.40	-0.1	2,902	0.00%
2022/11/23	0	0.00	2	20.35	20.50	-2	2,897	-0.07%
2022/11/22	1.1	20.15	4.1	20.15	20.10	-3	2,914	-0.10%
2022/11/21	0	0.00	14	20.80	20.60	-14	2,901	-0.48%
2022/11/18	0.1	21.05	0	0.00	20.80	0.1	2,897	0.00%
2022/11/17	10	21.20	11	21.08	21.05	-1	2,915	-0.03%
2022/11/16	1	20.80	0	0.00	20.70	1	2,918	0.03%
2022/11/15	3	21.10	2	21.25	21.30	1	2,936	0.03%
2022/11/11	2	21.13	1	21.25	21.05	1	2,896	0.03%
2022/11/10	2	21.20	0	0.00	21.05	2	2,848	0.07%
2022/11/08	2	21.65	0.1	21.65	21.65	1.9	2,839	0.07%
2022/11/07	0.1	21.85	0	0.00	21.80	0.1	2,837	0.00%
2022/11/04	2	21.75	11	21.77	21.75	-9	2,814	-0.32%
2022/11/03	18.1	22.07	9	22.02	21.90	9.1	2,758	0.33%
2022/11/02	31	21.37	2	21.60	21.35	29	2,563	1.13%
2022/11/01	21	21.81	10	22.20	21.55	11	2,485	0.44%
2022/10/31	0	0.00	11.6	19.73	20.80	-11.6	2,162	-0.53%
2022/10/28	15.1	19.41	1	20.00	18.95	14.1	2,145	0.66%
2022/10/27	0	0.00	0.1	19.40	19.65	-0.1	2,117	0.00%
2022/10/26	0	0.00	5	19.25	19.25	-5	2,220	-0.23%
2022/10/25	5	19.05	5.1	19.25	19.05	-0.1	2,696	0.00%
2022/10/20	5.2	19.04	0	0.00	19.05	5.2	2,845	0.18%
2022/10/18	0	0.00	5	19.95	20.05	-5	2,842	-0.18%
2022/10/17	0	0.00	5	19.30	19.30	-5	2,901	-0.17%
2022/10/14	5	19.40	5	19.75	19.60	0	2,905	0.00%
2022/10/13	10	20.10	0	0.00	19.00	10	2,904	0.34%
2022/10/05	0	0.00	5	20.70	20.40	-5	2,993	-0.17%
2022/10/04	0	0.00	0	20.25	20.45	0	3,039	0.00%
2022/09/30	10	19.18	7	19.49	19.85	3	3,085	0.10%
2022/09/29	0	0.00	1	19.85	19.90	-1	3,062	-0.03%
2022/09/28	0	0.00	8	19.25	19.00	-8	3,039	-0.26%
2022/09/26	0	0.00	2	20.00	19.80	-2	3,022	-0.07%
2022/09/21	1	21.60	0	0.00	21.40	1	3,095	0.03%
2022/09/20	0	0.00	27	21.49	21.45	-27	3,122	-0.86%
2022/09/19	2	21.70	0	0.00	21.40	2	3,148	0.06%
2022/09/16	1	21.95	0	0.00	22.00	1	3,140	0.03%
2022/09/15	1	22.50	2	22.30	22.40	-1	3,156	-0.03%
2022/09/13	0	0.00	2.7	22.79	22.80	-2.7	3,194	-0.08%
2022/09/07	2	22.00	0	0.00	21.95	2	3,274	0.06%
2022/09/05	1.7	23.06	10	23.00	22.90	-8.3	3,282	-0.25%
2022/09/02	3	23.50	0	0.00	23.45	3	3,299	0.09%
2022/09/01	2	23.80	0	0.00	23.80	2	3,304	0.06%
2022/08/31	10	24.45	0	0.00	24.45	10	3,303	0.30%
2022/08/30	1.1	24.01	1.1	24.23	24.05	0	3,312	0.00%
2022/08/29	0.3	24.15	0	0.00	24.00	0.3	3,321	0.01%
2022/08/26	3	25.15	0	0.00	25.05	3	3,302	0.09%
2022/08/25	1.6	25.05	1	25.15	25.00	0.6	3,307	0.02%
2022/08/24	12.4	25.18	0	0.00	25.00	12.4	3,323	0.37%
2022/08/23	7	25.90	0.7	25.90	25.80	6.3	3,304	0.19%
2022/08/22	2	27.50	2.9	26.98	26.60	-0.9	3,317	-0.03%
2022/08/10	3	24.40	6	24.41	24.30	-3	3,285	-0.09%
2022/08/09	1	24.25	0	0.00	24.30	1	3,285	0.03%
2022/08/08	3	23.75	3	23.85	23.90	0	3,299	0.00%
2022/08/05	0	0.00	1	24.30	24.15	-1	3,325	-0.03%
2022/08/04	8	23.94	5	23.85	23.75	3	3,394	0.09%
2022/08/03	18	24.44	23	24.36	24.10	-5	3,404	-0.15%
2022/08/02	4	25.21	4	24.65	24.75	0	3,406	0.00%
2022/08/01	14	26.08	0	0.00	26.00	14	3,443	0.41%
2022/07/29	9	26.34	4	26.68	26.40	5	3,457	0.14%
2022/07/28	4	26.64	0	0.00	26.30	4	3,454	0.12%
2022/07/27	21	26.32	9	26.41	26.80	12	3,449	0.35%
2022/07/26	21	26.78	8	27.04	26.60	13	3,437	0.38%
2022/07/25	7	26.77	4	26.73	26.55	3	3,401	0.09%
2022/07/22	6	27.72	1	27.85	27.30	5	3,404	0.15%
2022/07/21	14	27.13	14	27.11	27.65	0	3,396	0.00%
2022/07/20	4	25.83	7.8	25.78	25.90	-3.8	3,027	-0.13%
2022/07/14	1	23.10	2	23.08	23.00	-1	3,856	-0.03%
2022/07/13	0	0.00	5	23.02	23.00	-5	3,881	-0.13%
2022/07/12	0.2	21.40	0	0.00	21.35	0.2	3,865	0.01%
2022/07/11	1	22.40	0	0.00	22.70	1	3,890	0.03%
2022/07/08	0	0.00	0	22.40	22.40	0	3,907	0.00%
2022/07/06	0	0.00	1	21.65	21.65	-1	3,974	-0.03%
2022/07/05	2	21.80	2	21.75	22.00	0	3,983	0.00%
2022/07/01	0	21.80	3	21.45	20.80	-3	3,993	-0.07%
2022/06/30	1	22.95	1	21.95	21.75	0	3,988	0.00%
2022/06/29	2	23.30	2	22.95	22.95	0	3,988	0.00%
2022/06/28	0	0.00	3	23.90	23.45	-3	3,994	-0.08%
2022/06/27	0	0.00	61	24.10	24.10	-61	4,018	-1.52%
2022/06/24	1	23.90	0	0.00	23.45	1	4,055	0.02%
2022/06/23	31	23.43	0	0.00	23.30	31	4,228	0.73%
2022/06/22	0	0.00	1	23.30	23.25	-1	4,251	-0.02%
2022/06/21	0	0.00	1	24.30	24.30	-1	4,275	-0.02%
2022/06/20	11	22.98	2	23.45	22.85	9	4,255	0.21%
2022/06/17	10	24.80	0	0.00	24.60	10	4,223	0.24%
2022/06/15	1	26.65	0	0.00	26.50	1	4,243	0.02%
2022/06/14	10	26.65	3	26.65	26.55	7	4,292	0.16%
2022/06/13	0	0.00	34	27.09	27.10	-34	4,317	-0.79%
2022/06/10	10	27.95	0	0.00	28.00	10	4,380	0.23%
2022/06/09	0	0.00	10	28.13	28.15	-10	4,387	-0.23%
2022/06/08	3.1	28.00	1	28.05	27.95	2.1	4,403	0.05%
2022/06/07	1	27.60	6	27.53	27.80	-5	4,452	-0.11%
2022/06/06	21	27.34	1	28.05	27.15	20	4,502	0.44%
2022/06/02	1	26.70	3	26.78	26.90	-2	4,617	-0.04%
2022/06/01	1	27.45	3	27.47	27.20	-2	4,728	-0.04%
2022/05/31	1	26.60	2	26.75	27.00	-1	4,768	-0.02%
2022/05/30	0	0.00	1.1	26.47	26.80	-1.1	4,798	-0.02%
2022/05/27	2	26.25	0	0.00	26.20	2	4,815	0.04%
2022/05/23	0	0.00	4	26.05	26.05	-4	5,151	-0.08%
2022/05/20	0.1	25.50	0	0.00	25.50	0.1	5,237	0.00%
2022/05/19	5	25.25	0	0.00	25.50	5	5,302	0.09%
2022/05/18	1	26.20	2	26.05	26.20	-1	5,378	-0.02%
2022/05/17	3	25.55	60	25.58	25.50	-57	5,486	-1.04%
2022/05/13	13	24.87	2	25.00	25.10	11	5,728	0.19%
2022/05/12	1	24.20	23	24.52	24.40	-22	5,831	-0.38%
2022/05/11	2	25.60	2	25.58	25.40	0	5,841	0.00%
2022/05/10	2	25.73	1	25.95	26.20	1	5,910	0.02%
2022/05/09	7.1	26.42	0	0.00	26.00	7.1	6,015	0.12%
2022/05/06	4	27.96	0	0.00	27.95	4	6,064	0.07%
2022/05/05	2	28.93	2	28.95	28.60	0	6,207	0.00%
2022/05/04	1	29.00	1	28.65	28.60	0	6,439	0.00%
2022/05/03	1	28.65	4	28.69	28.60	-3	6,696	-0.04%
2022/04/29	21	29.41	0	0.00	29.05	21	7,028	0.30%
2022/04/28	0	0.00	23	29.19	29.20	-23	7,420	-0.31%
2022/04/27	1	28.85	1	28.90	29.05	0	7,741	0.00%
2022/04/26	5	30.57	4	30.63	30.05	1	7,970	0.01%
2022/04/25	48	30.98	40	30.69	30.45	8	8,332	0.10%
2022/04/22	14	31.64	10	31.69	33.25	4	8,551	0.05%
2022/04/21	0	0.00	1	30.25	30.30	-1	9,070	-0.01%
2022/04/20	1	29.20	0	0.00	29.30	1	10,300	0.01%
2022/04/19	1	28.50	0	0.00	28.50	1	12,065	0.01%
2022/04/18	4	28.91	1	28.85	28.60	3	14,962	0.02%
2022/04/15	26	29.45	0	0.00	29.40	26	16,891	0.15%
2022/04/13	0	0.00	2	30.25	30.50	-2	18,366	-0.01%
2022/04/12	1	30.45	0	0.00	30.30	1	18,807	0.01%
2022/04/08	1	30.95	0	0.00	31.00	1	21,211	0.00%
2022/04/07	0.2	31.10	7	31.18	30.80	-6.8	21,324	-0.03%
2022/04/06	0	0.00	2	31.15	31.05	-2	21,496	-0.01%
2022/04/01	0	0.00	2	31.30	31.20	-2	21,531	-0.01%
2022/03/31	1	31.80	0	0.00	31.20	1	21,535	0.00%
2022/03/30	0	0.00	3	31.60	31.45	-3	21,657	-0.01%
2022/03/29	5	31.44	3	31.37	31.35	2	21,671	0.01%
2022/03/28	8	32.09	5	32.47	31.75	3	21,662	0.01%
2022/03/25	1.1	31.39	1	31.30	31.25	0.1	21,540	0.00%
2022/03/24	0	0.00	2	31.33	31.90	-2	21,582	-0.01%
2022/03/23	5	32.25	0	0.00	32.10	5	21,595	0.02%
2022/03/22	0	0.00	15	31.98	32.10	-15	21,602	-0.07%
2022/03/21	0	31.78	0	0.00	31.80	0	21,608	0.00%
2022/03/18	0	0.00	1	31.40	31.70	-1	21,657	0.00%
2022/03/17	11.1	31.06	51	31.08	31.10	-39.9	21,664	-0.18%
2022/03/16	1	30.30	0	0.00	30.45	1	21,681	0.00%
2022/03/15	50	30.87	10	30.70	30.55	40	21,879	0.18%
2022/03/14	0	0.00	2	31.60	31.75	-2	21,882	-0.01%
2022/03/11	1	31.65	0	0.00	31.60	1	21,922	0.00%
2022/03/10	27	31.81	52	32.12	32.10	-25	21,950	-0.11%
2022/03/09	30	30.80	0	0.00	31.15	30	21,904	0.14%
2022/03/08	0	0.00	53.3	30.24	30.20	-53.3	21,902	-0.24%
2022/03/07	1	31.30	3	31.45	31.45	-2	21,816	-0.01%
2022/03/04	1.2	32.68	0	0.00	32.80	1.2	21,838	0.01%
2022/03/03	1	33.20	0	0.00	33.30	1	22,078	0.00%
2022/03/02	0	0.00	0.2	33.00	33.30	-0.2	22,143	0.00%
2022/03/01	0	0.00	40	32.97	33.50	-40	22,186	-0.18%
2022/02/25	83	32.49	50	32.35	32.60	33	22,180	0.15%
2022/02/24	9	32.92	10	32.90	32.40	-1	22,154	0.00%
2022/02/22	22	33.66	16	33.44	33.35	6	22,202	0.03%
2022/02/21	2	34.45	5	34.54	34.45	-3	22,198	-0.01%
2022/02/18	9	34.06	14	34.56	34.90	-5	22,257	-0.02%
2022/02/17	6	34.98	10	34.89	34.30	-4	22,317	-0.02%
2022/02/16	9	34.86	6	34.79	34.65	3	22,315	0.01%
2022/02/15	7	33.94	5	34.10	33.90	2	22,348	0.01%
2022/02/14	2	33.30	2	33.65	33.30	0	22,570	0.00%
2022/02/11	15	35.02	12	34.90	34.60	3	22,831	0.01%
2022/02/10	0	0.00	3	35.50	34.95	-3	23,054	-0.01%
2022/02/09	3	35.70	4	35.45	35.60	-1	23,327	0.00%
2022/02/08	1	34.60	0	0.00	34.85	1	24,113	0.00%
2022/02/07	4	33.76	8	32.95	34.05	-4	25,027	-0.02%
2022/01/26	42.1	33.64	39	33.37	33.45	3.1	26,409	0.01%
2022/01/25	19	35.14	20	34.50	34.00	-1	26,933	0.00%
2022/01/24	12.2	36.16	0	0.00	36.20	12.2	26,939	0.05%
2022/01/21	14	36.94	12	36.59	36.15	2	26,917	0.01%
2022/01/20	14.1	36.01	17.2	36.06	36.10	-3.1	26,579	-0.01%
2022/01/19	24.1	37.45	16	37.11	36.85	8.1	26,321	0.03%
2022/01/18	44	38.12	28	38.28	37.75	16	26,220	0.06%
2022/01/17	34.3	38.93	62	39.40	38.05	-27.7	26,227	-0.11%
2022/01/14	55	40.17	38.3	40.27	39.00	16.7	25,736	0.07%
2022/01/13	140.7	41.69	139	41.41	41.70	1.8	24,921	0.01%	大買/大賣/
2022/01/12	103	40.76	66.6	41.27	41.75	36.5	23,659	0.15%	大買/
2022/01/11	188.3	40.98	381.1	40.58	39.50	-192.8	21,933	-0.88%	大買/大賣/鉅額交易
2022/01/10	184.4	40.04	78.6	40.35	41.35	105.8	19,103	0.55%	大買/鉅額交易
2022/01/07	87	37.83	114	37.89	37.60	-27	17,227	-0.16%	大賣/
2022/01/06	129.6	37.68	74	36.80	36.40	55.6	16,428	0.34%	大買/
2022/01/05	82	37.52	22	37.45	36.80	60	15,923	0.38%
2022/01/04	312.1	37.61	262	38.11	38.10	50.1	15,523	0.32%	大買/大賣/
2022/01/03	5	35.90	77	36.32	36.35	-72	13,411	-0.54%
2021/12/30	44.5	33.41	7.8	33.53	33.05	36.7	13,340	0.28%
2021/12/29	19.5	33.69	44	33.26	33.90	-24.5	13,430	-0.18%
2021/12/28	7	32.91	4.8	32.89	32.75	2.2	13,471	0.02%
2021/12/24	40	32.89	12	33.20	32.85	28	13,761	0.20%
2021/12/23	0	0.00	17	32.95	32.80	-17	13,781	-0.12%
2021/12/22	12	32.58	9	32.95	32.55	3	13,915	0.02%
2021/12/21	21.1	32.47	4.4	32.52	32.55	16.6	14,016	0.12%
2021/12/20	4	32.66	20	32.79	32.95	-16	14,101	-0.11%
2021/12/17	0	0.00	4.9	32.19	31.95	-4.9	14,123	-0.03%
2021/12/16	28	31.72	25	31.80	31.80	3	14,227	0.02%
2021/12/15	10	31.70	1	31.70	31.70	9	14,437	0.06%
2021/12/14	2	32.00	22	32.16	31.60	-20	14,834	-0.13%
2021/12/13	10	32.84	1	32.70	32.65	9	14,934	0.06%
2021/12/10	7	33.24	3	33.45	33.00	4	15,260	0.03%
2021/12/09	22	33.65	54	33.80	33.10	-32	16,279	-0.20%
2021/12/08	7.2	33.05	1	33.00	32.65	6.2	16,201	0.04%
2021/12/07	2	32.90	65	32.87	32.95	-63	16,271	-0.39%
2021/12/06	10	32.45	1	32.70	32.30	9	16,354	0.06%
2021/12/03	51	32.51	2.5	32.57	32.60	48.5	16,454	0.29%
2021/12/02	54	32.71	102	32.53	32.40	-48	16,776	-0.29%	大賣/
2021/12/01	2	33.15	4	33.40	33.05	-2	17,888	-0.01%
2021/11/30	30	33.15	6	33.35	33.15	24	18,320	0.13%
2021/11/29	32	33.78	42	33.74	33.45	-10	18,520	-0.05%
2021/11/26	7	32.86	4	33.41	32.10	3	18,889	0.02%
2021/11/25	7	33.53	6	33.97	33.25	1	19,243	0.01%
2021/11/24	9	33.27	3	33.30	33.45	6	19,749	0.03%
2021/11/23	24	33.33	21	32.99	32.70	3	20,818	0.01%
2021/11/22	60	33.27	37	32.78	33.45	23	21,578	0.11%
2021/11/19	5	33.34	11.1	33.41	32.90	-6.1	22,224	-0.03%
2021/11/18	2.1	33.99	1	33.85	33.70	1.1	22,495	0.00%
2021/11/17	8	34.02	55	33.82	33.75	-47	22,671	-0.21%
2021/11/16	19	34.84	10	34.83	34.20	9	23,522	0.04%
2021/11/15	2	34.43	13	34.31	34.00	-11	23,746	-0.05%
2021/11/12	29	34.71	36	34.35	34.20	-7	24,047	-0.03%
2021/11/11	75	35.74	116	35.58	34.85	-41	25,717	-0.16%	大賣/
2021/11/10	126	35.89	131	35.99	35.65	-5	26,369	-0.02%	大買/大賣/
2021/11/09	103.1	34.76	87	35.04	35.05	16.1	26,734	0.06%	大買/
2021/11/08	107.2	35.15	137.4	35.43	34.40	-30.3	27,686	-0.11%	大買/大賣/
2021/11/05	221	37.43	303.1	37.04	35.65	-82.1	28,732	-0.29%	大買/大賣/
2021/11/04	255.2	37.75	145	37.83	37.20	110.1	28,543	0.39%	大買/大賣/鉅額交易
2021/11/03	243	38.28	118.3	38.72	38.95	124.7	28,244	0.44%	大買/大賣/鉅額交易
2021/11/02	154	34.23	199.2	34.65	35.45	-45.2	27,566	-0.16%	大買/大賣/
2021/11/01	99.7	31.71	62	32.07	32.25	37.7	27,002	0.14%
2021/10/29	30	31.76	41.9	31.83	31.75	-11.9	26,857	-0.04%
2021/10/28	1	30.55	2	30.05	30.05	-1	26,646	0.00%
2021/10/27	28	30.16	18	30.10	30.10	10	26,712	0.04%
2021/10/26	58	30.92	42	30.60	30.35	16	26,767	0.06%
2021/10/25	51	31.92	19	31.35	31.60	32	26,884	0.12%
2021/10/22	6.2	30.51	13	30.94	30.30	-6.8	27,150	-0.02%
2021/10/21	35	31.60	7	31.85	31.00	28	27,141	0.10%
2021/10/20	9	31.15	0	0.00	31.25	9	26,986	0.03%
2021/10/19	0	0.00	3	31.27	31.30	-3	27,047	-0.01%
2021/10/18	1.1	30.15	6	30.36	30.55	-4.9	30,211	-0.02%
2021/10/15	36	30.73	20	30.46	30.45	16	31,144	0.05%
2021/10/14	0	0.00	4	31.34	30.90	-4	32,896	-0.01%
2021/10/13	8	30.13	5	30.15	30.10	3	34,822	0.01%
2021/10/12	7.1	30.02	11	30.03	29.95	-3.9	36,209	-0.01%
2021/10/08	4	31.83	3	32.00	31.20	1	37,209	0.00%
2021/10/07	42	31.92	59.4	32.21	32.25	-17.4	37,286	-0.05%
2021/10/06	26	31.68	16	31.12	30.85	10	37,253	0.03%
2021/10/05	11	31.33	18	31.77	32.20	-7	37,234	-0.02%
2021/10/04	7	31.04	31.9	30.98	30.50	-24.9	37,099	-0.07%
2021/10/01	15	31.98	5	31.44	31.55	10	37,100	0.03%
2021/09/30	13.1	32.67	23	32.56	33.00	-10	37,121	-0.03%
2021/09/29	1.2	32.21	4	32.40	32.00	-2.9	37,187	-0.01%
2021/09/28	17.2	33.50	14	33.11	33.20	3.2	37,300	0.01%
2021/09/27	13.5	34.53	1	34.90	34.25	12.6	37,331	0.03%
2021/09/24	3	35.40	4	35.53	35.30	-1	37,594	0.00%
2021/09/23	7	35.34	13.2	35.67	35.05	-6.2	37,928	-0.02%
2021/09/22	22.9	35.87	13	36.17	35.00	9.9	38,245	0.03%
2021/09/17	26	38.83	28	38.77	37.90	-2	38,853	-0.01%
2021/09/16	61.1	38.17	57.2	38.44	37.75	3.9	40,224	0.01%
2021/09/15	56.3	37.85	66.6	37.71	39.10	-10.3	41,259	-0.02%
2021/09/14	111.1	39.58	77.5	39.24	39.00	33.6	42,989	0.08%	大買/
2021/09/13	7.2	37.98	9.3	38.17	38.25	-2.1	45,841	0.00%
2021/09/01	9.2	33.68	1	34.35	33.55	8.2	46,673	0.02%
2021/08/31	2	33.90	23	34.14	34.00	-21	48,248	-0.04%
2021/08/30	12	35.31	3.5	34.71	34.60	8.5	48,920	0.02%
2021/08/27	30	36.03	32	35.65	35.35	-2	48,839	0.00%
2021/08/26	154	37.44	147	37.08	35.70	7	48,728	0.01%	大買/大賣/
2021/08/25	36	35.15	75.3	34.83	36.75	-39.3	48,063	-0.08%
2021/08/24	52	34.11	48	34.90	33.45	4	47,627	0.01%
2021/08/23	39	35.09	41	35.27	34.70	-2	47,357	0.00%
2021/08/20	42	34.03	38	34.27	33.30	4	46,789	0.01%
2021/08/19	65.3	35.22	67	34.72	33.80	-1.7	46,582	0.00%
2021/08/18	108.3	34.73	105	35.54	35.50	3.3	46,071	0.01%	大買/大賣/
2021/08/17	35.5	36.01	170.7	35.76	36.35	-135.2	45,109	-0.30%	大賣/鉅額交易
2021/08/16	105.3	37.63	23	37.21	36.35	82.3	44,681	0.18%	大買/
2021/08/13	43	40.59	61.2	40.65	40.35	-18.2	44,324	-0.04%
2021/08/12	22.2	40.25	19	40.11	39.85	3.2	44,104	0.01%
2021/08/11	133.2	40.18	156	40.33	39.55	-22.8	44,273	-0.05%	大買/大賣/
2021/08/10	53	39.89	35	39.55	39.20	18	43,892	0.04%
2021/08/09	46.3	39.41	48.3	39.65	40.00	-2	44,640	0.00%
2021/08/06	117	41.19	100	41.54	39.60	17	44,665	0.04%	大買/
2021/08/05	114	39.76	109.2	39.64	38.85	4.8	43,001	0.01%	大買/大賣/
2021/08/04	58	41.18	114.1	40.70	40.80	-56.1	42,131	-0.13%	大賣/
2021/08/03	161.1	42.00	144.1	41.59	41.45	17	41,446	0.04%	大買/大賣/
2021/08/02	169.1	43.65	178	44.31	41.70	-8.9	40,208	-0.02%	大買/大賣/
2021/07/30	68	44.66	114	45.61	46.30	-46	38,809	-0.12%	大賣/
2021/07/29	96	42.81	38	42.59	42.10	58	38,098	0.15%
2021/07/28	64.5	49.67	10	48.22	46.75	54.5	37,348	0.15%
2021/07/27	6	54.53	12	53.47	51.90	-6	36,581	-0.02%
2021/07/26	14.1	55.86	1	55.60	55.60	13.1	36,423	0.04%
2021/07/23	6	55.00	51.1	55.65	55.40	-45.1	36,330	-0.12%
2021/07/22	3	54.40	2.8	54.34	54.60	0.2	36,343	0.00%
2021/07/21	17.1	53.21	12.2	50.71	52.10	5	36,204	0.01%
2021/07/20	50.6	52.54	4	51.70	52.50	46.6	36,069	0.13%
2021/07/19	24.1	53.01	54.6	47.68	55.60	-30.5	35,776	-0.09%
2021/07/16	5	50.60	6	50.60	50.60	-1	35,168	0.00%
2021/07/15	3.2	56.20	7	56.20	56.20	-3.8	35,181	-0.01%
2021/07/14	6.6	62.69	6	63.60	62.40	0.6	35,459	0.00%
2021/07/13	315	68.40	233.3	68.83	69.30	81.7	35,420	0.23%	大買/大賣/
2021/07/12	33.1	63.50	50.5	64.54	64.90	-17.4	32,331	-0.05%
2021/07/09	107.3	57.83	197.4	57.13	59.00	-90.1	31,420	-0.29%	大買/大賣/
2021/07/08	155.2	55.53	136.3	54.66	54.60	19	29,681	0.06%	大買/大賣/
2021/07/07	108.5	53.00	75.5	53.11	53.70	33	27,785	0.12%	大買/
2021/07/06	108.4	48.46	32.4	48.28	48.90	76	26,503	0.29%	大買/
2021/07/05	5.5	44.24	12	42.39	45.00	-6.5	25,605	-0.03%
2021/07/02	7	45.69	1.3	46.33	46.75	5.7	25,442	0.02%
2021/07/01	16.1	45.66	3.2	45.62	45.70	12.9	25,329	0.05%
2021/06/30	9.2	42.08	4.3	41.67	43.00	4.9	25,167	0.02%
2021/06/29	15.3	40.66	4.2	40.95	40.00	11.1	25,042	0.04%
2021/06/28	13.2	40.96	16.1	41.89	41.95	-2.9	24,837	-0.01%
2021/06/25	15	38.30	90	38.12	38.25	-75	24,650	-0.30%
2021/06/24	10.5	35.63	28	34.56	35.85	-17.5	24,456	-0.07%
2021/06/23	37	36.30	16	35.02	34.00	21	24,267	0.09%
2021/06/22	67.5	35.56	38	37.82	37.75	29.5	24,098	0.12%
2021/06/21	37	34.43	7.5	34.09	34.55	29.5	23,693	0.12%
2021/06/18	38.5	30.94	22	30.04	31.45	16.5	23,252	0.07%
2021/06/17	32.1	28.48	49.2	28.18	28.60	-17.1	22,777	-0.08%
2021/06/16	86	27.74	94	27.99	28.50	-8	21,933	-0.04%
2021/06/15	145	24.80	107	25.29	25.95	38	20,148	0.19%	大買/大賣/
2021/06/11	129.5	24.07	64	24.10	23.60	65.5	19,019	0.34%	大買/
2021/06/10	125.1	23.49	103.6	23.62	23.35	21.5	16,917	0.13%	大買/大賣/
2021/06/09	26	21.03	28.1	21.76	22.15	-2.1	12,985	-0.02%
2021/06/08	70	20.00	58	19.87	20.15	12	11,996	0.10%
2021/06/07	12	18.35	14.6	18.68	19.15	-2.6	10,330	-0.03%
2021/06/04	3.8	17.60	5.3	17.45	17.45	-1.5	9,515	-0.02%
2021/06/03	16	17.94	11	17.92	17.85	5	9,430	0.05%
2021/06/02	33	18.09	6.2	18.05	18.05	26.8	9,178	0.29%
2021/06/01	1	17.20	2	17.25	17.20	-1	8,649	-0.01%
2021/05/31	0	0.00	22	17.45	17.35	-22	8,591	-0.26%
2021/05/28	0.9	17.47	5	17.54	17.40	-4.1	8,528	-0.05%
2021/05/27	7	17.76	21	17.72	17.60	-14	8,428	-0.17%
2021/05/26	1	17.20	3	17.20	17.15	-2	8,196	-0.02%
2021/05/25	3	17.23	2	17.70	17.40	1	8,126	0.01%
2021/05/24	15	17.91	12	17.98	17.55	3	7,969	0.04%
2021/05/21	15	17.61	6	17.48	17.40	9	7,593	0.12%
2021/05/20	10	17.55	14	17.28	17.10	-4	7,224	-0.06%
2021/05/19	22	17.41	22	17.37	17.20	0	7,018	0.00%
2021/05/18	38	18.15	14	17.54	17.60	24	6,581	0.36%
2021/05/17	35.1	17.93	41	17.91	18.40	-5.9	5,996	-0.10%
2021/05/14	27	16.62	40	16.87	16.75	-13	4,869	-0.27%
2021/05/13	4	15.88	3	16.10	16.10	1	4,406	0.02%
2021/05/12	0	0.00	19	15.10	14.65	-19	4,206	-0.45%
2021/05/11	10	16.35	0	0.00	15.95	10	4,089	0.24%
2021/05/10	16	16.44	130.4	16.40	16.50	-114.4	4,015	-2.85%	大賣/鉅額交易
2021/05/07	1	16.45	0	0.00	16.40	1	3,999	0.03%
2021/05/05	5	16.45	0	0.00	16.45	5	3,947	0.13%
2021/05/04	0	0.00	10.4	17.18	16.45	-10.4	3,955	-0.26%
2021/05/03	0	0.00	0.1	17.20	17.05	-0.1	3,894	0.00%
2021/04/29	0	0.00	10	17.40	17.30	-10	3,852	-0.26%
2021/04/28	1	17.40	0.1	17.55	17.65	0.9	3,837	0.02%
2021/04/26	70	17.40	0	0.00	17.30	70	3,740	1.87%
2021/04/23	0	0.00	6	17.46	17.30	-6	3,727	-0.16%
2021/04/22	5	18.03	0	0.00	17.45	5	3,717	0.13%
2021/04/21	63.4	17.92	1	17.75	17.90	62.4	3,632	1.72%
2021/04/20	20	18.18	4.9	17.96	18.00	15.1	3,559	0.42%
2021/04/19	2	17.25	0.8	17.25	17.40	1.2	3,244	0.04%
2021/04/16	3	17.25	0	0.00	17.30	3	3,185	0.09%
2021/04/15	0	0.00	2	17.60	17.90	-2	3,041	-0.07%
2021/04/14	1	17.50	0.1	17.55	17.55	0.9	2,922	0.03%
2021/04/13	6	17.88	5	17.90	17.80	1	2,864	0.03%
2021/04/12	4	17.85	20	17.66	18.20	-16	2,702	-0.59%
2021/04/09	11.5	17.45	0.3	17.45	17.35	11.2	2,500	0.45%
2021/04/08	2	17.00	11	16.91	17.05	-9	2,299	-0.39%
2021/04/06	13	16.96	31	17.00	16.95	-18	2,322	-0.78%
2021/04/01	1	17.05	12	17.05	17.00	-11	2,336	-0.47%
2021/03/31	0	0.00	84	17.06	17.05	-84	2,368	-3.55%
2021/03/29	1	17.30	3.2	17.35	17.20	-2.2	2,390	-0.09%
2021/03/23	2	17.10	0	0.00	17.05	2	2,468	0.08%
2021/03/22	10	17.15	1	17.05	17.15	9	2,465	0.37%
2021/03/19	0.2	17.05	0	0.00	17.10	0.2	2,487	0.01%
2021/03/18	0.8	17.20	8.3	17.10	17.10	-7.5	2,558	-0.29%
2021/03/17	5	17.40	0	0.00	17.20	5	2,571	0.19%
2021/03/16	0	0.00	0.4	17.10	17.15	-0.4	2,497	-0.02%
2021/03/15	0.2	17.05	0	0.00	17.10	0.2	2,509	0.01%
2021/03/12	1	17.10	0	0.00	17.05	1	2,535	0.04%
2021/03/11	5	17.10	2	17.15	17.15	3	2,550	0.12%
2021/03/08	20	16.80	0	0.00	16.75	20	2,550	0.78%
2021/03/04	1	16.80	0	0.00	16.80	1	2,605	0.04%
2021/03/03	0	0.00	3	16.85	16.85	-3	2,615	-0.11%
2021/03/02	0	0.00	1	16.80	16.75	-1	2,625	-0.04%
2021/02/23	24	16.85	1	16.90	16.95	23	2,745	0.84%
2021/02/22	0	0.00	5	16.80	16.75	-5	2,736	-0.18%
2021/02/18	10	16.55	0	0.00	16.60	10	2,781	0.36%
2021/02/17	18	16.50	0	0.00	16.50	18	2,803	0.64%
2021/02/03	0	0.00	1	16.30	16.30	-1	2,929	-0.03%
2021/02/01	0	0.00	7	15.90	15.85	-7	3,395	-0.21%
2021/01/29	1	16.00	0	0.00	15.95	1	3,578	0.03%
2021/01/25	3	16.55	3	16.65	16.55	0	4,162	0.00%
2021/01/21	0	0.00	4	16.00	16.00	-4	4,192	-0.10%
2021/01/20	3	16.00	1	16.10	15.95	2	4,184	0.05%
2021/01/15	2	16.75	0	0.00	16.55	2	4,188	0.05%
2021/01/14	3	17.05	2	16.85	16.85	1	4,248	0.02%
2021/01/13	3	16.65	0	0.00	16.65	3	4,225	0.07%
2021/01/12	1	16.65	2	16.70	16.65	-1	4,221	-0.02%
2021/01/11	1	16.85	0	0.00	16.90	1	4,214	0.02%
2021/01/08	0	0.00	3	16.95	17.00	-3	4,411	-0.07%
2021/01/06	0	0.00	1	17.10	17.05	-1	4,808	-0.02%
2020/12/29	0	0.00	1	17.35	17.20	-1	4,682	-0.02%
2020/12/28	2	17.23	10	17.20	17.20	-8	4,676	-0.17%
2020/12/24	1	17.25	5	17.40	17.45	-4	4,591	-0.09%
2020/12/23	0	0.00	1	16.95	17.20	-1	4,550	-0.02%
2020/12/22	1	16.95	0	0.00	16.85	1	4,588	0.02%
2020/12/21	6	17.30	6	17.41	17.40	0	4,620	0.00%
2020/12/18	5	17.19	8	17.13	17.05	-3	4,562	-0.07%
2020/12/16	12	16.95	1	16.95	16.95	11	4,564	0.24%
2020/12/15	9	16.93	1	17.15	16.85	8	4,741	0.17%
2020/12/11	2	16.55	0	0.00	16.65	2	4,720	0.04%
2020/12/10	2	16.95	0	0.00	16.85	2	4,697	0.04%
2020/12/09	5	17.20	0	0.00	17.10	5	4,687	0.11%
2020/12/07	7	16.81	0	0.00	16.85	7	4,780	0.15%
2020/12/01	3	16.97	0	0.00	17.00	3	4,824	0.06%
2020/11/30	0.8	17.10	1	17.10	17.15	-0.2	4,856	0.00%
2020/11/27	14	17.00	0	0.00	17.00	14	4,915	0.28%
2020/11/25	2	16.83	2.2	16.86	16.80	-0.2	4,990	0.00%
2020/11/24	3	17.10	5	16.95	17.00	-2	4,971	-0.04%
2020/11/17	0	0.00	22	17.20	17.25	-22	5,357	-0.41%
2020/11/11	1	17.45	5	17.55	17.35	-4	5,426	-0.07%
2020/11/10	3.4	18.03	1	17.85	17.70	2.4	5,350	0.05%
2020/11/09	6	17.86	14.4	17.73	18.20	-8.4	5,196	-0.16%
2020/11/06	12	17.72	1	17.80	17.45	11	4,885	0.23%
2020/11/05	0	0.00	8	17.69	17.85	-8	4,739	-0.17%
2020/11/04	2	17.10	0	0.00	17.10	2	4,665	0.04%
2020/11/03	5	17.15	0	0.00	17.20	5	4,638	0.11%
2020/11/02	20	17.38	24	17.21	17.20	-4	4,600	-0.09%
2020/10/30	4	16.85	30	16.76	16.70	-26	4,303	-0.60%
2020/10/29	10	16.85	7	16.55	16.80	3	4,256	0.07%
2020/10/28	12	16.79	4	16.85	16.70	8	4,233	0.19%
2020/10/27	0	0.00	14	16.87	16.75	-14	4,214	-0.33%
2020/10/26	4	16.75	0	0.00	16.70	4	4,219	0.09%
2020/10/23	8	17.00	0	0.00	16.75	8	4,249	0.19%
2020/10/22	7	16.71	5	16.80	16.80	2	4,258	0.05%
2020/10/20	0	0.00	1	16.55	16.55	-1	4,247	-0.02%
2020/10/19	0	0.00	55	16.45	16.35	-55	4,253	-1.29%
2020/10/16	8	16.69	11	16.65	16.45	-3	4,255	-0.07%
2020/10/15	28	16.96	6	16.98	17.10	22	4,084	0.54%
2020/10/14	1.4	16.04	0	0.00	16.05	1.4	3,773	0.04%
2020/10/13	0	0.00	2	15.85	15.85	-2	3,839	-0.05%
2020/10/08	0	0.00	5	15.70	15.75	-5	4,013	-0.12%
2020/10/07	5	15.55	10	15.78	15.80	-5	4,115	-0.12%
2020/09/28	0	0.00	7	15.50	15.55	-7	4,671	-0.15%
2020/09/25	5	15.20	4	15.28	15.35	1	4,846	0.02%
2020/09/24	4	15.98	3	15.77	15.45	1	5,227	0.02%
2020/09/22	0	0.00	9	16.17	16.25	-9	5,784	-0.16%
2020/09/21	2	16.65	5	16.30	16.40	-3	5,820	-0.05%
2020/09/18	17	16.84	29	16.93	16.65	-12	5,810	-0.21%
2020/09/17	1	16.25	0	0.00	16.50	1	5,717	0.02%
2020/09/16	1	16.15	0	0.00	16.20	1	5,684	0.02%
2020/09/15	1	16.25	0	0.00	16.15	1	5,690	0.02%
2020/09/14	14	16.36	11	16.21	16.30	3	5,739	0.05%
2020/09/11	0	0.00	4	16.15	16.15	-4	5,808	-0.07%
2020/09/10	1	16.40	0	0.00	16.00	1	5,804	0.02%
2020/09/07	3	16.05	0.2	15.90	15.95	2.8	5,909	0.05%
2020/09/04	0	0.00	22	16.14	16.10	-22	6,053	-0.36%
2020/09/03	5	16.70	11	16.50	16.35	-6	6,069	-0.10%
2020/09/02	3	16.65	6	16.63	16.60	-3	6,117	-0.05%
2020/08/28	2	16.25	7	16.21	16.20	-5	6,156	-0.08%
2020/08/27	3	16.10	12	16.13	16.00	-9	6,286	-0.14%
2020/08/26	23	16.34	0	0.00	16.20	23	6,542	0.35%
2020/08/25	2	16.55	13.8	16.34	16.65	-11.8	6,454	-0.18%
2020/08/24	0	0.00	28	16.00	15.90	-28	6,269	-0.45%
2020/08/21	5	15.55	0	0.00	15.60	5	6,248	0.08%
2020/08/20	6	15.39	0	0.00	15.40	6	6,313	0.10%
2020/08/18	0	0.00	12	16.03	16.00	-12	6,404	-0.19%
2020/08/12	0	0.00	8	15.76	15.85	-8	6,946	-0.12%
2020/08/11	23	16.07	0	0.00	15.85	23	7,281	0.32%
2020/08/10	17.4	16.02	6	16.20	15.95	11.4	8,061	0.14%
2020/08/06	5	15.60	0	0.00	15.65	5	9,305	0.05%
2020/08/03	5	15.30	0	0.00	15.25	5	10,377	0.05%
2020/07/31	0	0.00	12	15.45	15.50	-12	10,532	-0.11%
2020/07/30	0	0.00	5	15.45	15.60	-5	10,706	-0.05%
2020/07/29	8	15.08	10	14.94	15.25	-2	10,805	-0.02%
2020/07/28	8	14.87	10	15.00	14.70	-2	10,861	-0.02%
2020/07/27	0	0.00	2	15.45	15.20	-2	10,938	-0.02%
2020/07/24	5	15.36	21	15.37	15.30	-16	10,938	-0.15%
2020/07/22	0	0.00	2	16.00	15.85	-2	11,124	-0.02%
2020/07/21	0	0.00	5	15.90	15.75	-5	11,209	-0.04%
2020/07/20	5	15.65	10	15.60	15.65	-5	11,208	-0.04%
2020/07/17	1	15.95	0	0.00	15.95	1	11,159	0.01%
2020/07/16	4	16.41	17	16.54	16.25	-13	11,111	-0.12%
2020/07/15	27	17.39	0	0.00	17.20	27	11,045	0.24%
2020/07/14	32	17.67	20	17.73	17.55	12	10,995	0.11%
2020/07/13	9	17.70	21.7	17.75	17.70	-12.7	10,934	-0.12%
2020/07/10	22	17.06	1	17.50	17.00	21	11,024	0.19%
2020/07/09	3	17.57	8	17.48	17.40	-5	10,975	-0.05%
2020/07/08	1	17.80	1	17.75	17.60	0	11,079	0.00%
2020/07/07	30	17.83	11	17.65	17.60	19	11,074	0.17%
2020/07/06	13.4	17.85	9	18.07	17.95	4.4	10,953	0.04%
2020/07/03	57	17.87	6	17.55	17.55	51	10,785	0.47%
2020/07/02	2	17.75	26	17.59	17.80	-24	10,372	-0.23%
2020/07/01	1	16.25	9	16.21	16.20	-8	9,737	-0.08%
2020/06/30	0	0.00	12	16.14	16.10	-12	9,700	-0.12%
2020/06/29	20	15.70	0	0.00	15.85	20	9,651	0.21%
2020/06/24	2	15.85	1	15.95	15.85	1	9,629	0.01%
2020/06/23	1	16.05	31	16.04	15.90	-30	9,570	-0.31%
2020/06/22	0	0.00	31	16.25	16.10	-31	9,603	-0.32%
2020/06/19	5	16.28	0	0.00	16.15	5	9,611	0.05%
2020/06/18	29	16.37	21	16.35	16.35	8	9,566	0.08%
2020/06/17	1	16.10	1	16.10	16.10	0	9,491	0.00%
2020/06/16	0	0.00	30	16.10	16.10	-30	9,457	-0.32%
2020/06/15	0	0.00	10	15.70	15.65	-10	9,440	-0.11%
2020/06/12	3	15.37	21	15.39	15.55	-18	9,420	-0.19%
2020/06/11	10	16.45	11	15.86	15.75	-1	9,399	-0.01%
2020/06/10	1	16.10	0	0.00	16.15	1	9,275	0.01%
2020/06/09	10	16.19	5	16.26	16.00	5	9,269	0.05%
2020/06/08	2	16.05	0	0.00	16.05	2	9,227	0.02%
2020/06/05	2	15.88	0	0.00	15.80	2	9,221	0.02%
2020/06/04	1	16.10	3	15.90	15.90	-2	9,304	-0.02%
2020/06/03	4	16.04	1	16.10	16.00	3	9,287	0.03%
2020/06/02	34	16.36	11	16.48	16.30	23	9,129	0.25%
2020/05/29	12	15.77	3	15.80	15.85	9	8,807	0.10%
2020/05/28	20	15.70	0	0.00	15.55	20	8,738	0.23%
2020/05/27	2	15.75	1	15.90	15.70	1	8,731	0.01%
2020/05/26	6	15.99	32	15.86	15.95	-26	8,758	-0.30%
2020/05/25	2	15.45	21	15.38	15.60	-19	8,635	-0.22%
2020/05/22	52	15.95	0	0.00	15.55	52	8,610	0.60%
2020/05/21	6	15.45	59	15.40	15.60	-53	8,558	-0.62%
2020/05/20	32.1	15.99	10	15.82	15.70	22.1	8,524	0.26%
2020/05/19	83	15.93	20	15.93	15.75	63	8,516	0.74%
2020/05/18	26	15.06	206	14.98	15.55	-180	8,593	-2.09%	大賣/鉅額交易
2020/05/15	50	16.70	28	16.68	15.75	22	8,990	0.24%
2020/05/14	18	18.30	32.8	18.09	17.45	-14.8	8,293	-0.18%
2020/05/13	220	17.74	70	18.76	17.90	150	7,864	1.91%	大買/鉅額交易
2020/05/12	39.1	16.90	29	17.35	17.40	10.1	6,924	0.15%
2020/05/11	21	16.52	51	16.53	16.55	-30	6,382	-0.47%
2020/05/08	4	15.09	3	15.25	15.05	1	6,017	0.02%
2020/05/07	36	14.94	10	14.95	15.10	26	5,821	0.45%
2020/05/06	1	14.30	16	14.53	14.60	-15	5,649	-0.27%
2020/05/05	7	13.95	1	13.70	14.00	6	5,461	0.11%
2020/05/04	0	0.00	1	13.50	13.45	-1	5,317	-0.02%
2020/04/30	6	13.40	1	13.70	13.25	5	5,214	0.10%
2020/04/28	10	13.35	2	13.23	13.05	8	5,051	0.16%
2020/04/27	11	13.33	1	13.40	13.30	10	4,986	0.20%
2020/04/24	0	12.50	1	12.80	12.55	-1	4,781	-0.02%
2020/04/23	1	12.35	0	0.00	12.45	1	4,658	0.02%
2020/04/22	0	12.20	21	11.95	12.25	-21	4,614	-0.46%
2020/04/21	1	12.15	11	12.23	12.00	-10	4,576	-0.22%
2020/04/20	5	12.25	4	12.25	12.35	1	4,499	0.02%
2020/04/17	6	12.27	14	12.17	12.10	-8	4,465	-0.18%
2020/04/16	0	0.00	1	12.35	12.30	-1	4,395	-0.02%
2020/04/15	4	12.55	22	12.48	12.45	-18	4,350	-0.41%
2020/04/14	3	11.87	2	12.05	11.85	1	4,120	0.02%
2020/04/13	38	12.16	40	11.86	11.85	-2	4,060	-0.05%
2020/04/10	6	11.10	3	11.45	11.45	3	3,850	0.08%
2020/04/08	4	10.60	2	10.60	10.60	2	3,775	0.05%
2020/04/07	5	10.30	4	10.35	10.45	1	3,751	0.03%
2020/04/06	1	10.15	1	10.20	10.20	0	3,740	0.00%
2020/04/01	2	10.05	0	0.00	10.10	2	3,734	0.05%
2020/03/31	2	10.00	5	10.05	10.00	-3	3,763	-0.08%
2020/03/30	5	10.10	0	0.00	10.10	5	4,006	0.12%
2020/03/27	4	10.18	0	0.00	10.15	4	4,040	0.10%
2020/03/26	0	0.00	25	10.08	10.40	-25	4,200	-0.60%
2020/03/25	20	10.30	0	0.00	10.10	20	4,308	0.46%
2020/03/24	0	0.00	1	9.78	9.90	-1	4,301	-0.02%
2020/03/23	0	0.00	1	9.60	9.54	-1	4,283	-0.02%
2020/03/20	1	10.05	6	9.76	10.00	-5	4,271	-0.12%
2020/03/19	6	9.66	1	9.99	9.30	5	4,231	0.12%
2020/03/18	3	10.35	4	10.68	10.20	-1	4,130	-0.02%
2020/03/17	14	10.44	0	0.00	10.30	14	4,094	0.34%
2020/03/16	0	0.00	1	11.30	10.80	-1	4,043	-0.02%
2020/03/13	6	10.78	0	0.00	11.05	6	3,995	0.15%
2020/03/12	1	11.50	0	0.00	11.50	1	3,924	0.03%
2020/03/11	2	12.15	2	11.95	11.90	0	3,842	0.00%
2020/03/10	4	12.08	6	12.14	12.20	-2	3,761	-0.05%
2020/03/05	1	11.90	1	11.95	11.90	0	3,505	0.00%
2020/03/03	0	0.00	0.1	11.90	12.00	-0.1	3,472	0.00%
2020/03/02	0	0.00	20.1	11.70	11.80	-20.1	3,427	-0.59%
2020/02/27	0	0.00	3	11.88	11.85	-3	3,363	-0.09%
2020/02/26	13	12.29	0	0.00	12.25	13	3,242	0.40%
2020/02/25	0	0.00	6	12.02	12.05	-6	3,198	-0.19%
2020/02/24	30	12.20	1	12.40	12.15	29	3,125	0.93%
2020/02/21	3	12.37	8	12.45	12.40	-5	3,030	-0.16%
2020/02/20	3	12.75	22.6	12.74	12.75	-19.6	2,905	-0.67%
2020/02/19	15	12.67	9	12.58	12.60	6	2,780	0.22%
2020/02/18	63	12.20	34	12.44	12.65	29	2,495	1.16%
2020/02/17	1	11.40	19	11.32	11.50	-18	1,754	-1.03%
2020/02/14	0	0.00	6	10.90	10.95	-6	1,619	-0.37%
2020/02/13	3	10.55	3	10.57	10.65	0	1,601	0.00%
2020/02/12	6	10.63	0	0.00	10.60	6	1,601	0.37%
2020/02/11	3	10.53	0	0.00	10.65	3	1,604	0.19%
2020/02/03	1	10.05	5	10.05	10.25	-4	1,699	-0.24%
2020/01/30	0	0.00	1	10.25	10.20	-1	1,673	-0.06%
2020/01/10	2	10.80	0	0.00	10.75	2	1,635	0.12%
2020/01/07	0	0.00	2	10.85	10.95	-2	1,602	-0.12%
2020/01/03	1	11.05	0	0.00	11.00	1	1,593	0.06%
2019/12/31	0	0.00	2	11.25	11.30	-2	1,561	-0.13%
2019/12/26	1	11.50	13	11.38	11.45	-12	1,588	-0.76%
2019/12/25	19	11.34	0.2	11.40	11.45	18.8	1,534	1.22%
2019/12/23	8	11.39	6.1	11.44	11.45	1.9	1,265	0.15%
2019/12/20	0	0.00	11	11.90	11.90	-11	1,067	-1.03%
2019/12/19	0	0.00	4	10.69	10.85	-4	882	-0.45%
2019/12/12	0	0.00	12	10.52	10.50	-12	859	-1.40%
2019/12/11	0	0.00	1	10.45	10.50	-1	866	-0.12%
2019/12/09	0.1	10.20	0	0.00	10.25	0.1	851	0.01%
2019/12/06	1.1	10.20	0	0.00	10.20	1.1	855	0.13%
2019/12/04	0.1	10.15	0	0.00	10.25	0.1	877	0.01%
2019/12/03	0.1	10.10	0	0.00	10.20	0.1	954	0.01%
2019/12/02	10	10.20	0	0.00	10.25	10	972	1.03%
2019/11/28	0	0.00	5	10.30	10.25	-5	1,009	-0.50%
2019/11/26	0	0.00	5	10.30	10.25	-5	1,028	-0.49%
2019/11/21	0	0.00	5	10.20	10.20	-5	1,023	-0.49%
2019/11/19	0	0.00	5	10.15	10.20	-5	1,018	-0.49%
2019/11/18	2	10.15	0	0.00	10.15	2	1,020	0.20%
2019/11/13	1	10.30	0	0.00	10.25	1	1,003	0.10%
2019/11/12	3	10.33	0	0.00	10.35	3	1,016	0.30%
2019/11/11	2	10.40	4	10.40	10.40	-2	1,011	-0.20%
2019/11/08	0	0.00	15	10.70	10.70	-15	1,098	-1.37%
2019/11/07	15	10.75	5	10.74	10.75	10	1,085	0.92%
2019/11/06	0	0.00	2	10.60	10.60	-2	990	-0.20%
2019/10/29	0.6	10.25	0	0.00	10.35	0.6	1,001	0.06%
2019/10/17	2	10.25	0	0.00	10.25	2	1,046	0.19%
2019/10/14	2	10.30	1	10.35	10.35	1	1,112	0.09%
2019/10/08	4	10.33	0	0.00	10.40	4	1,163	0.34%
2019/10/07	2	10.45	15	10.50	10.40	-13	1,200	-1.08%
2019/10/04	15	10.70	2	10.75	10.55	13	1,205	1.08%
2019/10/03	1	10.60	1	10.60	10.65	0	1,208	0.00%
2019/10/02	2	10.25	32	10.42	10.70	-30	1,198	-2.50%
2019/10/01	0	0.00	20	10.55	10.45	-20	1,179	-1.70%
2019/09/27	2	10.50	2	10.50	10.50	0	1,186	0.00%
2019/09/26	0	0.00	6	10.67	10.70	-6	1,191	-0.50%
2019/09/23	0	0.00	1	10.45	10.45	-1	1,165	-0.09%
2019/09/20	2	10.45	0	0.00	10.45	2	1,130	0.18%
2019/09/18	2	10.45	0	0.00	10.50	2	1,140	0.18%
2019/09/16	0	0.00	2	10.65	10.65	-2	1,154	-0.17%
2019/09/06	2	10.45	0	0.00	10.40	2	1,281	0.16%
2019/09/05	50	10.84	17	10.76	10.65	33	1,285	2.57%
2019/09/03	2	10.35	2	10.45	10.30	0	1,210	0.00%
2019/08/13	10	10.10	0	0.00	10.15	10	1,195	0.84%
2019/08/02	2	9.99	0	0.00	9.99	2	1,130	0.18%
2019/07/22	0.2	10.40	0	0.00	10.40	0.2	1,098	0.02%
2019/07/19	5	10.45	5	10.45	10.45	0	1,099	0.00%
2019/07/15	12	10.32	0	0.00	10.30	12	1,072	1.12%
2019/07/12	2	10.55	0	0.00	10.50	2	1,083	0.18%
2019/07/11	0.1	10.60	0	0.00	10.60	0.1	1,065	0.01%
2019/07/08	0	0.00	3	11.15	11.10	-3	1,029	-0.29%
2019/07/03	0.1	11.20	0	0.00	11.10	0.1	1,101	0.01%
2019/06/27	5	11.25	0	0.00	11.25	5	1,151	0.43%
2019/06/25	0.2	11.35	0	0.00	11.35	0.2	1,190	0.02%
2019/06/21	6	11.54	0	0.00	11.45	6	1,351	0.44%
2019/06/17	0	0.00	5	12.35	12.40	-5	1,299	-0.38%
2019/06/14	10	12.50	0	0.00	12.50	10	1,240	0.81%
2019/06/12	1	12.30	0	0.00	12.25	1	1,258	0.08%
2019/06/05	0	0.00	5	12.30	12.30	-5	1,290	-0.39%
2019/05/16	10	12.00	0	0.00	11.85	10	1,478	0.68%
2019/05/10	5	12.30	0	0.00	12.35	5	1,481	0.34%
2019/04/22	10	12.40	0	0.00	12.30	10	1,505	0.66%
2019/04/19	10	12.45	0	0.00	12.45	10	1,499	0.67%
2019/04/11	0	0.00	37	12.90	12.90	-37	1,490	-2.48%
2019/04/10	10	13.05	0	0.00	13.00	10	1,483	0.67%
2019/04/03	0	0.00	9	13.00	12.95	-9	1,426	-0.63%
2019/03/27	0	0.00	50	13.45	13.30	-50	1,441	-3.47%
2019/03/26	0	0.00	3	12.90	13.45	-3	1,336	-0.22%
2019/03/18	5	13.10	5	13.05	12.95	0	1,844	0.00%
2019/03/07	1	12.95	0	0.00	12.95	1	1,872	0.05%
2019/03/06	8	13.03	0	0.00	13.00	8	1,890	0.42%
2019/02/26	0	0.00	8	13.00	13.00	-8	1,993	-0.40%
2019/02/20	0	0.00	1	13.35	13.20	-1	2,328	-0.04%
2019/02/18	1	13.10	0	0.00	13.15	1	2,373	0.04%
2019/01/29	0	0.00	5	13.15	13.20	-5	2,540	-0.20%
2019/01/25	50	13.17	0	0.00	13.25	50	2,616	1.91%
2019/01/11	3	13.40	0	0.00	13.25	3	3,338	0.09%
2019/01/07	0	0.00	56	13.39	13.25	-56	4,088	-1.37%
2019/01/04	54	13.25	0	0.00	13.25	54	4,125	1.31%
2018/12/27	0	0.00	1	13.25	13.15	-1	4,233	-0.02%
2018/12/22	3	13.30	0	0.00	13.35	3	4,257	0.07%
2018/12/21	1	13.20	0	0.00	13.25	1	4,261	0.02%
2018/12/19	11	13.55	0	0.00	13.55	11	4,263	0.26%
2018/12/18	27	13.85	0	0.00	13.60	27	4,242	0.64%
2018/12/17	0	0.00	87	14.50	14.55	-87	4,124	-2.11%
2018/12/14	0	0.00	1	14.00	14.20	-1	3,983	-0.03%
2018/12/13	51	14.00	0	0.00	13.80	51	3,897	1.31%
2018/12/11	0	0.00	2	13.85	13.70	-2	3,783	-0.05%
2018/12/03	17	13.93	0	0.00	14.00	17	3,758	0.45%
2018/11/30	5	13.80	0	0.00	13.85	5	3,746	0.13%
2018/11/29	11	13.75	0	0.00	13.70	11	3,743	0.29%
2018/11/27	10	13.90	10	14.05	13.85	0	3,723	0.00%
2018/11/26	0	0.00	4	13.75	13.60	-4	3,650	-0.11%
2018/11/23	5	13.65	5	13.60	13.60	0	3,663	0.00%
2018/11/22	6	13.90	0	0.00	13.70	6	3,741	0.16%
2018/11/21	2	14.00	0	0.00	14.00	2	3,717	0.05%
2018/11/20	1	14.45	1	14.30	14.15	0	3,694	0.00%
2018/11/19	14	13.95	25	13.82	13.95	-11	3,601	-0.31%
2018/11/16	15	13.36	16	13.48	13.40	-1	3,534	-0.03%
2018/11/15	5	13.60	0	0.00	13.55	5	3,504	0.14%
2018/11/14	0	0.00	1	13.95	14.00	-1	3,462	-0.03%
2018/11/13	15	14.01	4	13.60	14.00	11	3,438	0.32%
2018/11/12	19	13.75	4	13.70	13.70	15	3,327	0.45%
2018/11/09	4	13.78	0	0.00	13.95	4	3,342	0.12%
2018/11/05	0	0.00	1	13.90	13.80	-1	3,471	-0.03%
2018/11/02	1.4	13.76	2	13.88	13.80	-0.6	3,455	-0.02%
2018/10/31	0	0.00	2	14.05	13.90	-2	3,343	-0.06%
2018/10/30	0	0.00	5	13.00	13.20	-5	3,203	-0.16%
2018/10/29	5	13.15	10	13.40	13.15	-5	3,211	-0.16%
2018/10/23	10	13.83	0	0.00	13.80	10	3,108	0.32%
2018/10/19	10	14.18	5	14.00	14.00	5	3,204	0.16%
2018/10/18	0	0.00	10	13.80	14.40	-10	3,094	-0.32%
2018/10/17	10	13.65	1	13.55	13.65	9	2,852	0.32%
2018/10/16	6	13.03	9	13.21	13.25	-3	2,719	-0.11%
2018/10/15	7	12.72	6	12.70	12.65	1	2,523	0.04%
2018/10/11	3	11.45	0	0.00	11.45	3	2,510	0.12%
2018/10/04	3	13.55	0	0.00	13.40	3	2,557	0.12%
2018/10/03	3	13.75	0	0.00	13.60	3	2,559	0.12%
2018/09/21	0	0.00	6	14.35	14.35	-6	2,592	-0.23%
2018/09/14	2	14.35	0	0.00	14.35	2	2,681	0.07%
2018/09/12	6	14.48	0	0.00	14.30	6	2,805	0.21%
2018/09/06	3	14.50	30	14.55	14.80	-27	2,902	-0.93%
2018/08/29	0	0.00	3	15.05	15.00	-3	3,186	-0.09%
2018/08/15	3	14.75	0	0.00	14.60	3	3,744	0.08%
2018/08/09	10	14.75	0	0.00	15.00	10	3,656	0.27%
2018/08/01	0	0.00	1	14.90	14.85	-1	4,099	-0.02%
2018/07/27	0.2	15.05	0	0.00	15.10	0.2	4,317	0.00%
2018/07/26	1	14.95	0	0.00	15.25	1	4,310	0.02%
2018/07/23	20	14.25	0	0.00	13.85	20	4,259	0.47%
2018/06/21	0	0.00	20	13.25	13.30	-20	5,498	-0.36%
2018/06/20	20	13.35	0	0.00	13.30	20	5,620	0.36%
2018/06/13	0	0.00	1	13.30	13.30	-1	6,851	-0.01%
2018/06/01	0	0.00	2	13.30	13.35	-2	7,274	-0.03%
2018/05/30	0	0.00	1	13.25	13.40	-1	7,388	-0.01%
2018/05/29	0	0.00	1	13.35	13.40	-1	7,437	-0.01%
2018/05/24	0	0.00	2	14.10	14.00	-2	7,520	-0.03%
2018/05/21	26	14.05	3	14.00	14.05	23	7,696	0.30%
2018/05/18	1	14.15	0	0.00	14.15	1	7,657	0.01%
2018/05/11	0	0.00	0.6	13.75	13.85	-0.6	7,494	-0.01%
2018/05/08	1	14.20	1	14.10	14.10	0	7,543	0.00%
2018/05/07	1	14.45	0	0.00	14.10	1	7,519	0.01%
2018/04/26	0	0.00	1	14.00	13.55	-1	7,124	-0.01%
2018/04/25	0	0.00	18	13.96	13.90	-18	7,113	-0.25%
2018/04/23	0	0.00	4	13.60	13.60	-4	7,048	-0.06%
2018/04/19	1	13.45	0	0.00	13.50	1	7,125	0.01%
2018/04/12	10	13.86	0	0.00	13.70	10	7,371	0.14%
2018/04/10	4	13.65	0	0.00	13.65	4	7,272	0.05%
2018/04/09	2	13.60	7	13.24	13.60	-5	7,307	-0.07%
2018/04/03	12	13.48	4	13.58	13.45	8	7,306	0.11%
2018/03/30	2	14.98	0	0.00	14.85	2	6,969	0.03%
2018/03/27	1	15.30	0	0.00	15.10	1	6,874	0.01%
2018/03/26	2	14.75	1	14.50	14.75	1	6,783	0.01%
2018/03/23	1	14.05	0	0.00	14.65	1	6,863	0.01%
2018/03/22	13	14.95	87	15.49	14.90	-74	6,925	-1.07%
2018/03/21	94	15.36	10	15.45	15.45	84	6,574	1.28%
2018/03/09	0	0.00	3	14.00	13.90	-3	5,443	-0.06%
2018/03/08	0	0.00	5	14.30	14.25	-5	5,308	-0.09%
2018/03/05	0	0.00	10	13.20	13.40	-10	5,124	-0.20%
2018/03/02	0	0.00	2	13.05	13.40	-2	5,121	-0.04%
2018/03/01	10	13.30	1	13.35	13.35	9	5,066	0.18%
2018/02/27	0	0.00	20	12.58	12.55	-20	4,927	-0.41%
2018/02/26	10	12.50	1	12.45	12.55	9	4,883	0.18%
2018/02/23	0	0.00	5	12.50	12.35	-5	4,815	-0.10%
2018/02/22	11	12.51	26	12.30	12.65	-15	4,747	-0.32%
2018/02/21	20	11.73	40	11.73	11.85	-20	4,580	-0.44%
2018/02/09	0	0.00	5	11.30	11.35	-5	4,480	-0.11%
2018/02/08	3	11.10	0	0.00	11.20	3	4,424	0.07%
2018/02/05	20	11.10	15	11.08	11.15	5	4,276	0.12%
2018/02/02	5	11.35	0	0.00	11.40	5	4,266	0.12%
2018/02/01	20	11.48	61	11.44	11.40	-41	4,281	-0.96%
2018/01/31	8	11.25	4	11.05	11.20	4	4,225	0.09%
2018/01/25	3	11.35	0	0.00	11.20	3	5,096	0.06%
2018/01/24	50	11.20	0	0.00	11.25	50	5,088	0.98%
2018/01/19	5	11.30	0	0.00	11.15	5	5,039	0.10%
2018/01/17	0	0.00	1	11.50	11.65	-1	4,949	-0.02%
2018/01/16	3	11.40	0	0.00	11.30	3	4,880	0.06%
2018/01/15	5	11.55	0	0.00	11.35	5	4,838	0.10%
2018/01/12	4	11.60	140	11.63	11.65	-136	4,763	-2.85%	大賣/鉅額交易
2018/01/11	141	11.77	2	11.78	11.80	139	4,659	2.98%	大買/鉅額交易
2018/01/10	1	10.80	0	0.00	10.80	1	4,385	0.02%
2018/01/09	0	0.00	30	10.60	10.80	-30	4,369	-0.69%
2018/01/02	4	11.00	47.7	10.97	11.10	-43.7	3,989	-1.10%