東森 (2614)-大昌券商分點個股進出

台股 » 個股 » 東森 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東森

(2614)

可現股當沖

股價
20.00
漲跌
--
漲幅
0.00%
成交量
532張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

東森 (2614)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/15	0	0.00	3.2	19.79	19.75	-3.2	730	-0.43%
2024/05/13	0.3	19.55	0	0.00	19.60	0.3	737	0.04%
2024/05/09	0	0.00	0.1	19.75	19.55	-0.1	745	-0.01%
2024/05/08	1	19.60	2	20.00	19.80	-1	744	-0.13%
2024/05/06	2	19.65	0	0.00	19.65	2	733	0.27%
2024/04/24	0	0.00	0.6	19.55	19.60	-0.6	732	-0.08%
2024/04/12	0	19.90	0	0.00	19.95	0	719	0.00%
2024/04/03	0.1	19.79	0	0.00	19.75	0.1	719	0.02%
2024/03/29	0	0.00	0.6	20.35	20.25	-0.6	703	-0.08%
2024/03/28	0.1	20.20	0	0.00	20.15	0.1	691	0.01%
2024/03/27	0	0.00	1	19.95	20.05	-1	683	-0.15%
2024/03/26	0	20.03	0	0.00	20.00	0	679	0.00%
2024/03/25	0.2	20.00	0	0.00	20.00	0.2	683	0.03%
2024/03/21	0	19.85	0	0.00	19.95	0	689	0.00%
2024/03/20	0	19.76	0	0.00	19.65	0	689	0.00%
2024/03/19	1	19.80	0	0.00	19.90	1	681	0.15%
2024/03/18	0	19.87	0	0.00	20.00	0	685	0.00%
2024/03/15	0	19.90	0	0.00	19.90	0	690	0.00%
2024/03/14	0	19.75	0	0.00	20.00	0	672	0.00%
2024/03/13	0	19.95	0	0.00	20.00	0	677	0.00%
2024/03/12	1	20.20	0	0.00	20.20	1	670	0.15%
2024/03/11	0	20.00	0	0.00	20.10	0	688	0.00%
2024/03/08	0	19.90	0	0.00	20.00	0	719	0.00%
2024/03/06	0	20.18	0	0.00	20.05	0	830	0.00%
2024/03/04	0	0.00	0.1	20.30	20.10	-0.1	822	-0.02%
2024/02/27	0	0.00	0.5	20.45	20.25	-0.5	827	-0.07%
2024/02/26	0	20.60	0	0.00	20.75	0	852	0.00%
2024/02/23	0	21.00	0	0.00	20.80	0	942	0.00%
2024/02/22	0	21.37	0	0.00	21.05	0	942	0.00%
2024/02/21	0	21.40	0	0.00	21.40	0	939	0.00%
2024/02/20	0	21.25	0.6	21.25	21.30	-0.6	942	-0.06%
2024/02/19	0	21.30	0	0.00	21.35	0	942	0.00%
2024/02/16	0	20.93	0	0.00	21.10	0	942	0.00%
2024/02/15	0	20.68	0	0.00	20.35	0	933	0.01%
2024/01/23	0	0.00	20	21.15	21.10	-20	954	-2.10%
2024/01/22	20	21.00	0	0.00	21.00	20	959	2.08%
2024/01/18	0	21.00	0	0.00	20.65	0	954	0.00%
2024/01/17	0	21.50	0	0.00	20.85	0	960	0.00%
2024/01/15	0	21.70	0	0.00	21.65	0	941	0.00%
2024/01/12	0	0.00	1	22.25	21.85	-1	939	-0.11%
2024/01/10	0	21.85	1.3	21.82	21.85	-1.3	945	-0.14%
2024/01/05	0	0.00	0.4	22.35	22.35	-0.4	924	-0.04%
2024/01/04	1	22.35	0	0.00	22.15	1	924	0.11%
2023/12/28	0	0.00	1	22.60	22.65	-1	930	-0.11%
2023/12/21	1	22.60	0	0.00	22.55	1	1,033	0.10%
2023/12/18	0	22.75	3	23.30	22.75	-3	1,028	-0.29%
2023/12/12	0	0.00	1	22.65	22.60	-1	1,038	-0.10%
2023/12/11	3	22.90	0	0.00	22.95	3	1,037	0.29%
2023/12/08	0.1	23.10	0	0.00	23.05	0.1	1,040	0.01%
2023/12/07	0	0.00	3.5	23.36	23.15	-3.5	1,044	-0.34%
2023/12/06	4	23.23	0	0.00	23.10	4	1,071	0.37%
2023/12/05	2	23.50	0	0.00	23.50	2	1,124	0.18%
2023/12/04	6.3	24.50	16.4	24.84	24.20	-10.1	1,480	-0.68%
2023/12/01	0	0.00	1	23.85	23.75	-1	1,379	-0.07%
2023/11/30	0	23.21	0	0.00	23.25	0	1,423	0.00%
2023/11/28	0	0.00	0.3	23.40	23.50	-0.3	1,449	-0.02%
2023/11/27	3	23.67	2.3	23.69	23.45	0.8	1,459	0.05%
2023/11/24	0	0.00	3.5	23.63	23.55	-3.5	1,456	-0.24%
2023/11/22	6	23.89	8.1	23.98	24.15	-2.1	1,476	-0.14%
2023/11/20	0	0.00	0.5	22.45	22.40	-0.5	1,427	-0.04%
2023/11/17	0	0.00	0	22.35	22.45	0	1,477	0.00%
2023/11/15	0	0.00	0.6	22.10	22.20	-0.6	1,532	-0.04%
2023/11/13	0	0.00	2	22.15	22.05	-2	1,571	-0.13%
2023/11/10	0	0.00	1	22.15	22.15	-1	1,603	-0.06%
2023/11/06	2	22.50	0	0.00	22.50	2	1,643	0.12%
2023/10/30	0	22.15	0	0.00	22.25	0	1,688	0.00%
2023/10/25	1	21.50	0	0.00	21.75	1	1,717	0.06%
2023/10/11	2	22.50	1	22.50	22.40	1	2,015	0.05%
2023/10/06	1	23.15	0	0.00	23.05	1	2,026	0.05%
2023/10/05	0	0.00	1	23.30	23.20	-1	2,036	-0.05%
2023/10/04	3	23.05	2	23.38	23.20	1	2,046	0.05%
2023/10/03	1	23.55	2	23.33	23.75	-1	2,052	-0.05%
2023/10/02	0	0.00	1	22.95	22.70	-1	2,033	-0.05%
2023/09/27	2	22.48	0	0.00	22.40	2	2,034	0.10%
2023/09/26	3	23.07	5	23.15	23.10	-2	2,044	-0.10%
2023/09/25	5	22.05	0	0.00	22.00	5	1,989	0.25%
2023/09/21	1.4	22.06	0.5	22.00	21.85	0.8	2,002	0.04%
2023/09/15	1	22.80	0	0.00	22.80	1	2,070	0.05%
2023/09/14	0	0.00	1	23.20	23.20	-1	2,076	-0.05%
2023/09/13	0	23.30	4	23.08	23.00	-4	2,090	-0.19%
2023/09/12	1	23.45	1	23.35	23.30	0	2,102	0.00%
2023/09/11	3	23.60	7	23.58	23.45	-4	2,103	-0.19%
2023/09/08	19	24.28	6	24.15	23.85	13	2,083	0.62%
2023/09/07	25	26.80	40.6	26.37	25.45	-15.6	2,057	-0.76%
2023/09/05	20	22.34	3.3	23.20	23.20	16.7	1,687	0.99%
2023/09/01	0	0.00	1.3	20.32	20.75	-1.3	1,641	-0.08%
2023/08/31	0	0.00	10	20.60	20.25	-10	1,648	-0.61%
2023/08/30	10	20.50	5	20.53	20.60	5	1,650	0.30%
2023/08/29	5	20.46	6.1	20.43	20.15	-1.1	1,649	-0.07%
2023/08/28	9.3	21.98	1	21.45	21.35	8.3	1,626	0.51%
2023/08/15	0	14.85	0	0.00	15.00	0	1,589	0.00%
2023/08/10	1	16.50	22.6	16.31	16.20	-21.6	1,523	-1.42%
2023/08/09	0	0.00	14.2	17.01	16.80	-14.2	1,490	-0.96%
2023/08/08	0	0.00	4	17.05	17.15	-4	1,471	-0.27%
2023/08/04	0	0.00	1	16.85	16.85	-1	1,428	-0.07%
2023/07/27	0	0.00	0.7	17.20	17.10	-0.7	1,492	-0.05%
2023/07/19	3	17.15	3	17.63	17.10	0	1,504	0.00%
2023/07/17	0	0.00	0.1	17.20	17.30	-0.1	1,519	-0.01%
2023/07/14	4	16.88	0.9	16.85	16.90	3.1	1,501	0.21%
2023/07/13	6	17.20	5.9	17.20	17.20	0.1	1,489	0.01%
2023/07/12	1	18.15	0	0.00	17.85	1	1,487	0.07%
2023/07/07	0	0.00	1	18.40	18.40	-1	1,632	-0.06%
2023/07/05	52	18.76	8.2	18.70	18.75	43.8	1,661	2.64%
2023/07/03	0	0.00	0.1	18.30	18.20	-0.1	1,618	-0.01%
2023/06/29	0	0.00	0	18.30	18.25	0	1,633	0.00%
2023/06/28	0	0.00	0.1	18.40	18.30	-0.1	1,646	-0.01%
2023/06/19	2	18.40	0	0.00	18.40	2	1,742	0.11%
2023/06/16	1	18.50	0	0.00	18.50	1	1,759	0.06%
2023/06/14	1	18.50	0.1	18.65	18.50	0.9	1,840	0.05%
2023/06/13	0.1	18.70	0	0.00	18.70	0.1	2,032	0.00%
2023/06/12	1	18.70	3.1	18.76	18.70	-2.1	2,297	-0.09%
2023/06/09	0	0.00	0.2	18.55	18.50	-0.2	2,288	-0.01%
2023/06/08	0	0.00	5	18.35	18.40	-5	2,291	-0.22%
2023/06/05	1	18.70	0	0.00	18.70	1	2,313	0.04%
2023/06/02	4	18.66	1	18.60	18.55	3	2,317	0.13%
2023/05/31	2	18.90	0	0.00	18.90	2	2,291	0.09%
2023/05/30	0	0.00	12	19.12	19.05	-12	2,280	-0.53%
2023/05/29	0	0.00	1	19.10	19.10	-1	2,294	-0.04%
2023/05/25	2.1	18.95	0	0.00	19.05	2.1	2,311	0.09%
2023/05/24	2	19.40	1	19.20	19.20	1	2,322	0.04%
2023/05/22	1	19.20	0	0.00	19.10	1	2,357	0.04%
2023/05/09	0	0.00	3	19.27	19.10	-3	2,613	-0.11%
2023/05/08	6	19.59	1	19.70	19.55	5	2,645	0.19%
2023/05/05	12	19.83	0	0.00	19.85	12	2,744	0.44%
2023/05/03	0	0.00	2	19.00	19.05	-2	3,015	-0.07%
2023/04/26	1	19.00	4	18.98	18.95	-3	3,246	-0.09%
2023/04/25	2	19.20	4	19.28	19.15	-2	3,297	-0.06%
2023/04/24	0	0.00	2	19.50	19.65	-2	3,327	-0.06%
2023/04/21	12	19.47	2	19.35	19.25	10	3,428	0.29%
2023/04/20	0	0.00	10	19.53	19.50	-10	3,437	-0.29%
2023/04/18	2.3	19.41	1	19.80	19.25	1.3	3,537	0.04%
2023/04/17	0	0.00	0.7	19.91	19.80	-0.7	3,775	-0.02%
2023/04/14	2	19.35	1	19.55	19.70	1	3,787	0.03%
2023/04/10	1	18.80	0	0.00	18.70	1	3,896	0.03%
2023/03/31	0.1	18.75	0	0.00	18.80	0.1	4,134	0.00%
2023/03/30	1	18.95	0	0.00	18.90	1	4,156	0.02%
2023/03/29	0	18.95	46.8	18.90	18.90	-46.8	4,189	-1.12%
2023/03/28	0	19.15	0	0.00	19.00	0	4,241	0.00%
2023/03/27	0	19.30	1	19.35	19.25	-1	4,303	-0.02%
2023/03/24	0	19.25	0.9	19.20	19.20	-0.9	4,379	-0.02%
2023/03/23	0	19.30	0	0.00	19.45	0	4,539	0.00%
2023/03/22	2	19.30	3	19.15	19.25	-1	4,685	-0.02%
2023/03/21	0	19.75	0	0.00	19.65	0	4,725	0.00%
2023/03/20	1	19.35	1	19.55	19.55	0	4,837	0.00%
2023/03/17	6	19.21	1	19.30	19.30	5	5,112	0.10%
2023/03/16	6	18.84	20.8	19.03	18.70	-14.8	5,679	-0.26%
2023/03/15	19.1	20.02	4	20.25	19.95	15.1	6,018	0.25%
2023/03/14	0.2	22.10	0	0.00	22.05	0.2	6,030	0.00%
2023/03/13	1.1	22.07	20	22.01	22.40	-18.9	6,070	-0.31%
2023/03/10	1.1	22.61	0	0.00	22.60	1.1	6,065	0.02%
2023/03/09	1	23.10	10	23.15	23.10	-9	6,050	-0.15%
2023/03/08	0	23.38	0	0.00	23.25	0	6,071	0.00%
2023/03/07	20	23.35	12	23.60	23.35	8	6,075	0.13%
2023/03/06	0	23.35	3	23.50	23.45	-3	6,075	-0.05%
2023/03/03	12	23.25	1	23.30	23.25	11	6,065	0.18%
2023/03/02	0	22.98	2	23.10	23.10	-2	6,069	-0.03%
2023/03/01	10	23.05	32	22.85	22.85	-22	6,067	-0.36%
2023/02/24	0	23.50	0	0.00	23.25	0	6,063	0.00%
2023/02/23	2.2	23.50	0	0.00	23.45	2.2	6,062	0.04%
2023/02/22	0	23.30	0	0.00	23.30	0	6,063	0.00%
2023/02/21	11.1	23.56	0	0.00	23.50	11.1	6,063	0.18%
2023/02/20	0	23.60	0	0.00	23.75	0	6,088	0.00%
2023/02/17	0	23.43	1	23.40	23.30	-1	6,098	-0.02%
2023/02/16	0	23.31	0	0.00	23.35	0	6,134	0.00%
2023/02/15	0	23.27	0	0.00	23.10	0	6,187	0.00%
2023/02/14	1	23.20	0	0.00	23.25	1	6,205	0.02%
2023/02/13	0	23.11	0	0.00	23.10	0	6,234	0.00%
2023/02/10	7.2	23.50	11	23.15	23.10	-3.8	6,265	-0.06%
2023/02/09	7	24.01	1	23.90	23.80	6	6,282	0.10%
2023/02/08	9	24.19	6	24.33	24.10	3	6,321	0.05%
2023/02/07	2	24.30	2	24.40	24.30	0	6,453	0.00%
2023/02/06	12	24.46	1	24.55	24.50	11	6,532	0.17%
2023/02/03	4	24.73	24	24.86	24.80	-20	6,858	-0.29%
2023/02/02	9	24.57	1	24.55	24.50	8	6,836	0.12%
2023/02/01	31	24.71	5.4	24.71	24.95	25.6	6,796	0.38%
2023/01/31	20	23.95	5	23.89	23.95	15	6,600	0.23%
2023/01/30	3	23.83	0	0.00	23.70	3	6,563	0.05%
2023/01/17	4	23.79	7	23.85	23.65	-3	6,542	-0.05%
2023/01/16	0	0.00	2	23.75	23.60	-2	6,438	-0.03%
2023/01/13	36	23.61	37	23.79	23.80	-1	6,418	-0.02%
2023/01/12	0	0.00	1	23.60	23.50	-1	6,403	-0.02%
2023/01/11	4	23.78	4	24.01	23.95	0	6,362	0.00%
2023/01/10	0	0.00	1	23.40	23.45	-1	6,266	-0.02%
2023/01/09	1	23.75	5	23.65	23.45	-4	6,274	-0.06%
2023/01/06	5	24.20	7	24.14	23.65	-2	6,259	-0.03%
2023/01/05	18	23.83	9	24.11	23.85	9	6,195	0.15%
2023/01/04	6	23.43	1	22.90	23.45	5	5,933	0.08%
2023/01/03	1	23.45	1	23.25	22.85	0	5,890	0.00%
2022/12/30	1	23.40	0	0.00	23.35	1	5,865	0.02%
2022/12/29	1	24.00	2	24.00	23.60	-1	5,821	-0.02%
2022/12/28	7	24.09	7	24.11	23.85	0	5,774	0.00%
2022/12/27	11	23.94	3	23.92	24.10	8	5,580	0.14%
2022/12/26	3	23.30	0	0.00	23.30	3	5,412	0.06%
2022/12/23	0	0.00	2	23.23	23.30	-2	5,395	-0.04%
2022/12/22	0	0.00	5	22.90	22.90	-5	5,390	-0.09%
2022/12/21	2	22.78	5	22.83	22.75	-3	5,389	-0.06%
2022/12/20	7.1	22.99	5	23.01	22.30	2.1	5,371	0.04%
2022/12/19	4	23.64	4	23.46	23.15	0	5,344	0.00%
2022/12/16	3.1	23.15	2	23.30	23.15	1.1	5,275	0.02%
2022/12/15	2	23.70	0	0.00	23.70	2	5,206	0.04%
2022/12/14	1	22.80	2	23.23	23.25	-1	5,043	-0.02%
2022/12/13	4	22.79	1	22.85	22.75	3	4,876	0.06%
2022/12/12	53	22.84	51	23.00	22.60	2	4,806	0.04%
2022/12/09	9	24.12	14	23.94	23.60	-5	4,684	-0.11%
2022/12/08	16	24.09	9	23.91	23.80	7	4,381	0.16%
2022/12/07	11	22.77	1	23.20	22.75	10	3,758	0.27%
2022/12/06	7	22.57	12	23.23	23.75	-5	3,216	-0.16%
2022/12/05	2	21.80	5	21.75	21.60	-3	2,923	-0.10%
2022/12/02	2	21.30	0	0.00	21.30	2	2,894	0.07%
2022/11/30	0	0.00	1.9	21.08	21.20	-1.9	2,904	-0.07%
2022/11/29	0	0.00	1	20.60	20.65	-1	2,893	-0.03%
2022/11/28	0.1	20.15	0	0.00	20.50	0.1	2,892	0.00%
2022/11/24	0	0.00	1.1	20.21	20.40	-1.1	2,902	-0.04%
2022/11/22	0.1	20.15	0	0.00	20.10	0.1	2,914	0.00%
2022/11/21	0	0.00	2.7	20.67	20.60	-2.7	2,901	-0.09%
2022/11/18	2	21.35	2.2	20.80	20.80	-0.2	2,897	-0.01%
2022/11/17	0	21.00	0	0.00	21.05	0	2,915	0.00%
2022/11/16	1.1	20.80	9	20.78	20.70	-7.9	2,918	-0.27%
2022/11/15	1.1	21.44	0	0.00	21.30	1.1	2,936	0.04%
2022/11/14	7	21.54	3	21.63	21.55	4	2,917	0.14%
2022/11/11	10	21.35	4	21.23	21.05	6	2,896	0.21%
2022/11/10	4	21.53	2	21.10	21.05	2	2,848	0.07%
2022/11/09	0	21.55	50	21.75	21.55	-50	2,836	-1.76%
2022/11/08	5	21.91	9	21.71	21.65	-4	2,839	-0.14%
2022/11/07	6	21.93	2	21.90	21.80	4	2,837	0.14%
2022/11/03	247	22.03	207	22.25	21.90	40	2,758	1.45%	大買/大賣/
2022/11/02	0.1	21.30	1	21.70	21.35	-0.9	2,563	-0.04%
2022/11/01	23	21.64	8	21.84	21.55	15	2,485	0.60%
2022/10/31	0	0.00	13.2	20.69	20.80	-13.2	2,162	-0.61%
2022/10/28	1.1	19.11	0	0.00	18.95	1.1	2,145	0.05%
2022/10/25	1	19.00	2	19.20	19.05	-1	2,696	-0.04%
2022/10/21	10	18.60	0	0.00	18.60	10	2,840	0.35%
2022/10/19	2	20.20	2	20.00	19.95	0	2,822	0.00%
2022/10/18	0	0.00	1	19.90	20.05	-1	2,842	-0.04%
2022/10/13	1	20.00	0	0.00	19.00	1	2,904	0.03%
2022/10/11	0.1	20.00	0	0.00	19.80	0.1	2,924	0.00%
2022/10/07	0	0.00	1	20.70	20.55	-1	2,934	-0.03%
2022/10/04	1	20.35	0	0.00	20.45	1	3,039	0.03%
2022/10/03	0	0.00	5	20.17	20.15	-5	3,075	-0.16%
2022/09/29	0	19.93	4.2	19.97	19.90	-4.2	3,062	-0.14%
2022/09/28	2	19.65	3	19.25	19.00	-1	3,039	-0.03%
2022/09/27	1	19.95	1	20.05	20.35	0	3,014	0.00%
2022/09/26	0.2	19.80	0	0.00	19.80	0.2	3,022	0.01%
2022/09/23	4	21.23	20	20.95	20.75	-16	3,007	-0.53%
2022/09/19	0	0.00	23	21.43	21.40	-23	3,148	-0.73%
2022/09/16	2	22.15	22	22.07	22.00	-20	3,140	-0.64%
2022/09/15	3.2	22.58	0	0.00	22.40	3.2	3,156	0.10%
2022/09/14	10	22.45	2	22.35	22.40	8	3,173	0.25%
2022/09/12	0	0.00	2	22.90	22.90	-2	3,220	-0.06%
2022/09/08	2	22.05	2	22.40	22.30	0	3,258	0.00%
2022/09/07	1	21.90	10	21.85	21.95	-9	3,274	-0.27%
2022/09/06	2	22.30	1	22.30	22.20	1	3,302	0.03%
2022/09/05	3	23.12	0	0.00	22.90	3	3,282	0.09%
2022/09/02	12	23.62	3	23.57	23.45	9	3,299	0.27%
2022/09/01	13	24.07	0	0.00	23.80	13	3,304	0.39%
2022/08/31	10	24.13	1.2	24.35	24.45	8.8	3,303	0.27%
2022/08/30	31.3	24.18	0	0.00	24.05	31.3	3,312	0.94%
2022/08/29	1	24.05	0	0.00	24.00	1	3,321	0.03%
2022/08/26	4	25.15	3	25.15	25.05	1	3,302	0.03%
2022/08/25	0.2	25.20	2	25.23	25.00	-1.8	3,307	-0.05%
2022/08/24	3.7	25.69	10	25.05	25.00	-6.3	3,323	-0.19%
2022/08/23	1.1	26.09	2	25.90	25.80	-0.9	3,304	-0.03%
2022/08/22	8	27.04	2	27.43	26.60	6	3,317	0.18%
2022/08/10	2.2	24.42	1	24.25	24.30	1.2	3,285	0.04%
2022/08/08	2	23.65	1	23.80	23.90	1.1	3,299	0.03%
2022/08/05	2	24.30	0	0.00	24.15	2	3,325	0.06%
2022/08/04	0	0.00	1	23.45	23.75	-1	3,394	-0.03%
2022/08/01	2	26.18	0	26.30	26.00	2	3,443	0.06%
2022/07/29	1	26.40	1	26.70	26.40	0	3,457	0.00%
2022/07/28	0	0.00	24	26.78	26.30	-24	3,454	-0.69%
2022/07/27	0	0.00	1.1	26.39	26.80	-1.1	3,449	-0.03%
2022/07/26	3	26.80	12	26.70	26.60	-9	3,437	-0.26%
2022/07/25	1	26.70	0	0.00	26.55	1	3,401	0.03%
2022/07/22	1	27.20	1	27.55	27.30	0	3,404	0.00%
2022/07/21	172	26.93	162	27.21	27.65	10	3,396	0.29%	大買/大賣/
2022/07/20	22.3	25.89	1	25.90	25.90	21.3	3,027	0.70%
2022/07/19	2	23.60	8	23.40	23.55	-6	3,248	-0.18%
2022/07/13	8	23.12	0	0.00	23.00	8	3,881	0.21%
2022/07/12	0.1	21.85	0.1	21.50	21.35	0	3,865	0.00%
2022/07/11	0.3	22.60	0	0.00	22.70	0.3	3,890	0.01%
2022/07/08	2	22.35	0	0.00	22.40	2	3,907	0.05%
2022/07/06	1	22.00	0	0.00	21.65	1	3,974	0.03%
2022/07/01	0	0.00	2	21.50	20.80	-2	3,993	-0.05%
2022/06/30	2	21.98	2	21.93	21.75	0	3,988	0.00%
2022/06/29	1	22.90	3	23.05	22.95	-2	3,988	-0.05%
2022/06/23	3	23.60	1	23.30	23.30	2	4,228	0.05%
2022/06/21	0	0.00	0	23.90	24.30	0	4,275	0.00%
2022/06/20	1	23.95	1	23.50	22.85	0	4,255	0.00%
2022/06/17	2	24.85	0	0.00	24.60	2	4,223	0.05%
2022/06/16	0	0.00	0	26.51	25.50	0	4,218	0.00%
2022/06/15	0	0.00	0.1	27.00	26.50	-0.1	4,243	0.00%
2022/06/14	1	26.50	1	26.75	26.55	0	4,292	0.00%
2022/06/13	1	27.20	0	0.00	27.10	1	4,317	0.02%
2022/06/10	0.9	27.90	0	0.00	28.00	0.9	4,380	0.02%
2022/06/08	0	0.00	11.5	27.81	27.95	-11.5	4,403	-0.26%
2022/06/07	0	0.00	7	27.71	27.80	-7	4,452	-0.16%
2022/06/06	0	0.00	3	27.25	27.15	-3	4,502	-0.07%
2022/05/31	0	0.00	5	26.59	27.00	-5	4,768	-0.10%
2022/05/30	0	0.00	1	26.55	26.80	-1	4,798	-0.02%
2022/05/27	5	26.34	1	26.35	26.20	4	4,815	0.08%
2022/05/26	5	26.25	4	26.14	26.10	1	4,876	0.02%
2022/05/24	0	25.85	0	0.00	25.55	0	5,104	0.00%
2022/05/20	2	25.50	0	0.00	25.50	2	5,237	0.04%
2022/05/18	10	25.71	11	26.11	26.20	-1	5,378	-0.02%
2022/05/17	0	0.00	3	25.60	25.50	-3	5,486	-0.05%
2022/05/16	3	25.53	6	25.47	25.50	-3	5,632	-0.05%
2022/05/13	9	24.99	0	0.00	25.10	9	5,728	0.16%
2022/05/12	3	24.50	6	24.94	24.40	-3	5,831	-0.05%
2022/05/11	3	25.40	1.2	25.48	25.40	1.8	5,841	0.03%
2022/05/10	6	25.60	0	0.00	26.20	6	5,910	0.10%
2022/05/09	2	26.00	72	26.13	26.00	-70	6,015	-1.16%
2022/05/06	3	27.82	6	27.93	27.95	-3	6,064	-0.05%
2022/05/05	3	28.78	1	29.05	28.60	2	6,207	0.03%
2022/05/04	5	28.91	0	0.00	28.60	5	6,439	0.08%
2022/05/03	12	28.82	0	0.00	28.60	12	6,696	0.18%
2022/04/29	3	29.18	6	29.23	29.05	-3	7,028	-0.04%
2022/04/28	12	29.22	6	28.83	29.20	6	7,420	0.08%
2022/04/27	4	28.96	2	28.88	29.05	2	7,741	0.03%
2022/04/26	2	30.68	12	30.83	30.05	-10	7,970	-0.13%
2022/04/25	28	31.25	17	32.07	30.45	11	8,332	0.13%
2022/04/22	43	32.52	20	32.93	33.25	23	8,551	0.27%
2022/04/21	0	0.00	1	29.50	30.30	-1	9,070	-0.01%
2022/04/20	1	28.65	0	0.00	29.30	1	10,300	0.01%
2022/04/19	2	29.00	1	28.60	28.50	1	12,065	0.01%
2022/04/18	1	28.55	20	28.55	28.60	-19	14,962	-0.13%
2022/04/15	1	29.85	6	29.44	29.40	-5	16,891	-0.03%
2022/04/14	14	30.24	15	30.17	30.10	-1	17,782	-0.01%
2022/04/13	8	30.55	0	0.00	30.50	8	18,366	0.04%
2022/04/12	0	30.55	2	30.25	30.30	-2	18,807	-0.01%
2022/04/11	0	30.89	0	0.00	30.70	0	20,999	0.00%
2022/04/08	0	30.93	2.9	30.90	31.00	-2.8	21,211	-0.01%
2022/04/07	0	31.20	6	31.09	30.80	-6	21,324	-0.03%
2022/04/06	0	31.35	0	0.00	31.05	0	21,496	0.00%
2022/04/01	4	31.66	2	31.25	31.20	2	21,531	0.01%
2022/03/31	1	31.55	0	31.30	31.20	1	21,535	0.00%
2022/03/30	10	31.55	1	31.45	31.45	9	21,657	0.04%
2022/03/29	0	31.35	0.3	31.35	31.35	-0.3	21,671	0.00%
2022/03/28	5	32.10	3	32.07	31.75	2	21,662	0.01%
2022/03/25	0	31.40	2	31.30	31.25	-2	21,540	-0.01%
2022/03/24	4	31.75	0	0.00	31.90	4	21,582	0.02%
2022/03/23	0	32.30	1	32.05	32.10	-1	21,595	0.00%
2022/03/22	4	31.79	6	32.05	32.10	-2	21,602	-0.01%
2022/03/21	0	0.00	6	31.75	31.80	-6	21,608	-0.03%
2022/03/18	0	0.00	1	31.60	31.70	-1	21,657	0.00%
2022/03/17	6	31.20	2	31.15	31.10	4	21,664	0.02%
2022/03/16	1.1	30.35	3	30.85	30.45	-1.9	21,681	-0.01%
2022/03/15	2	30.70	7	30.60	30.55	-5	21,879	-0.02%
2022/03/14	0	31.70	8	31.79	31.75	-8	21,882	-0.04%
2022/03/11	9	31.67	4	31.54	31.60	5	21,922	0.02%
2022/03/10	2	32.10	7	31.89	32.10	-4.9	21,950	-0.02%
2022/03/09	6	30.90	1	30.70	31.15	5	21,904	0.02%
2022/03/08	1	30.65	2	31.20	30.20	-1	21,902	0.00%
2022/03/07	0.1	31.40	11.9	31.57	31.45	-11.8	21,816	-0.05%
2022/03/04	3	32.70	0	0.00	32.80	3	21,838	0.01%
2022/03/03	21	33.49	0	0.00	33.30	21	22,078	0.10%
2022/03/02	0	33.20	6	33.08	33.30	-6	22,143	-0.03%
2022/03/01	5	33.07	2	33.45	33.50	3	22,186	0.01%
2022/02/25	5	32.74	4	32.70	32.60	1	22,180	0.00%
2022/02/24	1	33.05	10	32.88	32.40	-9	22,154	-0.04%
2022/02/23	7	33.75	5	33.65	33.95	2	22,106	0.01%
2022/02/22	3	33.53	10	33.42	33.35	-7	22,202	-0.03%
2022/02/21	11	34.63	0	0.00	34.45	11	22,198	0.05%
2022/02/18	15	34.04	15	34.40	34.90	0	22,257	0.00%
2022/02/17	9	34.64	13	34.61	34.30	-4	22,317	-0.02%
2022/02/16	24	34.73	125	34.89	34.65	-101	22,315	-0.45%	大賣/鉅額交易
2022/02/15	8	33.98	0	0.00	33.90	8	22,348	0.04%
2022/02/14	56	33.60	73	33.85	33.30	-17	22,570	-0.08%
2022/02/11	15	35.08	51	35.32	34.60	-36	22,831	-0.16%
2022/02/10	53	35.20	26	35.60	34.95	27	23,054	0.12%
2022/02/09	57	35.32	66	35.40	35.60	-9	23,327	-0.04%
2022/02/08	26	34.19	81	34.75	34.85	-55	24,113	-0.23%
2022/02/07	8.1	34.00	9.6	33.93	34.05	-1.5	25,027	-0.01%
2022/01/26	166	34.18	135.4	33.74	33.45	30.6	26,409	0.12%	大買/大賣/
2022/01/25	65	36.03	73	34.04	34.00	-8	26,933	-0.03%
2022/01/24	31.1	36.10	12	36.32	36.20	19.1	26,939	0.07%
2022/01/21	30	36.68	102	37.01	36.15	-72	26,917	-0.27%	大賣/
2022/01/20	109	35.95	73	35.93	36.10	36	26,579	0.14%	大買/
2022/01/19	61.1	37.09	138	37.61	36.85	-76.9	26,321	-0.29%	大賣/
2022/01/18	62	37.86	11	38.00	37.75	51	26,220	0.19%
2022/01/17	215	39.02	17	39.15	38.05	198	26,227	0.75%	大買/鉅額交易
2022/01/14	59	40.28	121	40.46	39.00	-62	25,736	-0.24%	大賣/
2022/01/13	123	41.51	99.1	41.73	41.70	23.9	24,921	0.10%	大買/
2022/01/12	186.2	40.93	196	40.94	41.75	-9.8	23,659	-0.04%	大買/大賣/
2022/01/11	332.3	40.99	225	41.15	39.50	107.3	21,933	0.49%	大買/大賣/鉅額交易
2022/01/10	192	40.09	271.2	40.52	41.35	-79.2	19,103	-0.41%	大買/大賣/
2022/01/07	157	37.51	235.1	37.96	37.60	-78.1	17,227	-0.45%	大買/大賣/
2022/01/06	111	37.37	36	37.52	36.40	75	16,428	0.46%	大買/
2022/01/05	67.3	37.53	59	37.19	36.80	8.3	15,923	0.05%
2022/01/04	352	37.93	354.3	38.00	38.10	-2.3	15,523	-0.01%	大買/大賣/
2022/01/03	0	0.00	31	35.80	36.35	-31	13,411	-0.23%
2021/12/30	2	33.13	15.6	33.00	33.05	-13.6	13,340	-0.10%
2021/12/29	8	33.69	5	33.81	33.90	3	13,430	0.02%
2021/12/28	2.1	33.19	9	32.90	32.75	-7	13,471	-0.05%
2021/12/27	6	32.64	8	32.93	32.50	-2	13,611	-0.01%
2021/12/24	13.1	32.88	5	33.45	32.85	8.1	13,761	0.06%
2021/12/23	3.1	32.61	10	32.70	32.80	-6.9	13,781	-0.05%
2021/12/22	6	32.48	5	32.50	32.55	1	13,915	0.01%
2021/12/21	11	32.37	0	0.00	32.55	11	14,016	0.08%
2021/12/20	3	32.70	2	32.75	32.95	1	14,101	0.01%
2021/12/17	0	0.00	1	31.90	31.95	-1	14,123	-0.01%
2021/12/16	5	31.96	7	31.78	31.80	-2	14,227	-0.01%
2021/12/15	15	31.47	10	31.70	31.70	5	14,437	0.03%
2021/12/14	5	32.22	3	31.80	31.60	2	14,834	0.01%
2021/12/13	0	32.63	0	0.00	32.65	0	14,934	0.00%
2021/12/10	2.1	33.09	9	33.23	33.00	-6.9	15,260	-0.05%
2021/12/09	29	33.62	34	33.82	33.10	-5	16,279	-0.03%
2021/12/08	6.1	33.06	57	33.32	32.65	-51	16,201	-0.31%
2021/12/07	10	32.88	51	32.91	32.95	-41	16,271	-0.25%
2021/12/06	8.2	32.58	1	32.50	32.30	7.2	16,354	0.04%
2021/12/03	50	32.55	33	32.70	32.60	17	16,454	0.10%
2021/12/02	74	32.73	22	32.62	32.40	52	16,776	0.31%
2021/12/01	15	33.20	14	33.17	33.05	1	17,888	0.01%
2021/11/30	18	33.20	2	33.40	33.15	16	18,320	0.09%
2021/11/29	19	32.51	24	33.19	33.45	-5	18,520	-0.03%
2021/11/26	34	33.26	22	32.72	32.10	12	18,889	0.06%
2021/11/25	16	33.89	0	0.00	33.25	16	19,243	0.08%
2021/11/24	10	33.30	6	33.16	33.45	4	19,749	0.02%
2021/11/23	13	33.38	0	0.00	32.70	13	20,818	0.06%
2021/11/22	24	32.64	25	33.16	33.45	-1	21,578	0.00%
2021/11/19	22	33.61	1	32.80	32.90	21	22,224	0.09%
2021/11/18	32	33.99	1	33.70	33.70	31	22,495	0.14%
2021/11/17	3	33.90	5.1	33.81	33.75	-2.1	22,671	-0.01%
2021/11/16	6	35.02	5	34.56	34.20	1	23,522	0.00%
2021/11/15	6	34.46	1.1	34.47	34.00	4.9	23,746	0.02%
2021/11/12	4	34.74	3.1	34.63	34.20	0.9	24,047	0.00%
2021/11/11	22	35.46	68	35.52	34.85	-46	25,717	-0.18%
2021/11/10	62	36.19	64.8	35.89	35.65	-2.8	26,369	-0.01%
2021/11/09	25	35.40	41	34.60	35.05	-16	26,734	-0.06%
2021/11/08	26	34.72	30.2	34.93	34.40	-4.2	27,686	-0.02%
2021/11/05	57	36.89	28	36.97	35.65	29	28,732	0.10%
2021/11/04	102	37.83	165	37.59	37.20	-63	28,543	-0.22%	大買/大賣/
2021/11/03	233.2	38.38	127.5	38.68	38.95	105.7	28,244	0.37%	大買/大賣/鉅額交易
2021/11/02	55.2	34.34	158	33.40	35.45	-102.8	27,566	-0.37%	大賣/鉅額交易
2021/11/01	19	31.64	16	32.28	32.25	3	27,002	0.01%
2021/10/29	2	31.90	2	31.00	31.75	0	26,857	0.00%
2021/10/28	1	30.25	3	30.53	30.05	-2	26,646	-0.01%
2021/10/27	14	30.03	3	30.05	30.10	11	26,712	0.04%
2021/10/26	31	31.13	31.4	31.07	30.35	-0.4	26,767	0.00%
2021/10/25	35	32.38	1	30.90	31.60	34	26,884	0.13%
2021/10/22	40	30.59	0	0.00	30.30	40	27,150	0.15%
2021/10/21	12	31.76	40	32.60	31.00	-28	27,141	-0.10%
2021/10/19	0	31.15	2	31.48	31.30	-2	27,047	-0.01%
2021/10/18	0	0.00	34	30.55	30.55	-34	30,211	-0.11%
2021/10/15	2.1	30.46	1	30.45	30.45	1.1	31,144	0.00%
2021/10/14	4.1	30.69	24.1	30.76	30.90	-20	32,896	-0.06%
2021/10/13	9	29.89	7	30.06	30.10	2.1	34,822	0.01%
2021/10/12	32	30.14	19	30.07	29.95	13	36,209	0.04%
2021/10/08	4.1	31.74	0	0.00	31.20	4.1	37,209	0.01%
2021/10/07	4	32.36	4	32.30	32.25	0	37,286	0.00%
2021/10/06	21	31.37	3	31.73	30.85	18	37,253	0.05%
2021/10/05	2	29.50	15	30.60	32.20	-13	37,234	-0.03%
2021/10/04	6	30.61	47.4	30.55	30.50	-41.3	37,099	-0.11%
2021/10/01	103	31.99	3	31.57	31.55	100	37,100	0.27%	大買/
2021/09/30	3	33.08	10	32.66	33.00	-7	37,121	-0.02%
2021/09/29	5	32.72	46	32.10	32.00	-41	37,187	-0.11%
2021/09/28	4.1	33.49	7.1	33.16	33.20	-3	37,300	-0.01%
2021/09/27	69.3	34.96	5.3	34.63	34.25	64	37,331	0.17%
2021/09/24	33.3	35.35	13	35.76	35.30	20.3	37,594	0.05%
2021/09/23	20.1	35.59	10.4	35.47	35.05	9.7	37,928	0.03%
2021/09/22	19.3	36.29	3.4	35.64	35.00	16	38,245	0.04%
2021/09/17	107.5	38.58	95	38.89	37.90	12.5	38,853	0.03%	大買/
2021/09/16	5.2	38.15	1	38.65	37.75	4.2	40,224	0.01%
2021/09/15	5.4	37.75	46	38.48	39.10	-40.7	41,259	-0.10%
2021/09/14	103.6	39.62	57.9	39.26	39.00	45.7	42,989	0.11%	大買/
2021/09/13	6.3	38.21	11.3	38.07	38.25	-5	45,841	-0.01%
2021/09/01	11	33.98	8	34.09	33.55	3	46,673	0.01%
2021/08/31	23	34.10	16	34.17	34.00	7	48,248	0.01%
2021/08/30	9	34.93	1	34.75	34.60	8	48,920	0.02%
2021/08/27	6	35.67	6	35.81	35.35	0	48,839	0.00%
2021/08/26	83	37.65	58.4	37.28	35.70	24.6	48,728	0.05%
2021/08/25	18	35.40	37	35.35	36.75	-19	48,063	-0.04%
2021/08/24	29	34.26	44	33.78	33.45	-15	47,627	-0.03%
2021/08/23	51.1	34.97	60	34.84	34.70	-8.9	47,357	-0.02%
2021/08/20	7	33.91	11	34.34	33.30	-4	46,789	-0.01%
2021/08/19	52	34.66	39.5	35.72	33.80	12.5	46,582	0.03%
2021/08/18	66.5	35.27	111.3	36.13	35.50	-44.8	46,071	-0.10%	大賣/
2021/08/17	85	35.82	43	36.05	36.35	42	45,109	0.09%
2021/08/16	35	37.31	27	37.01	36.35	8	44,681	0.02%
2021/08/13	15	40.75	46	40.59	40.35	-31	44,324	-0.07%
2021/08/12	42	40.04	27	40.19	39.85	15	44,104	0.03%
2021/08/11	81	40.61	93	40.28	39.55	-12	44,273	-0.03%
2021/08/10	55	39.63	37	39.56	39.20	18	43,892	0.04%
2021/08/09	12.1	39.64	21.1	39.57	40.00	-9	44,640	-0.02%
2021/08/06	94.6	40.93	151	41.45	39.60	-56.4	44,665	-0.13%	大賣/
2021/08/05	106.1	39.54	93	39.90	38.85	13.1	43,001	0.03%	大買/
2021/08/04	79.2	41.22	83	41.91	40.80	-3.8	42,131	-0.01%
2021/08/03	88	41.79	75	42.45	41.45	13	41,446	0.03%
2021/08/02	107.1	43.05	61	45.41	41.70	46.1	40,208	0.11%	大買/
2021/07/30	55	42.60	37	45.82	46.30	18	38,809	0.05%
2021/07/29	33.1	43.02	50	42.59	42.10	-16.9	38,098	-0.04%
2021/07/28	42	47.92	17.4	48.87	46.75	24.6	37,348	0.07%
2021/07/27	4	52.20	3	54.17	51.90	1	36,581	0.00%
2021/07/26	1	55.60	3	55.63	55.60	-2	36,423	-0.01%
2021/07/23	0	0.00	8.7	55.32	55.40	-8.7	36,330	-0.02%
2021/07/22	0	0.00	2	53.61	54.60	-2	36,343	-0.01%
2021/07/21	13	50.74	4	51.43	52.10	9	36,204	0.02%
2021/07/20	30	50.68	36	54.68	52.50	-6	36,069	-0.02%
2021/07/19	40	48.02	112	46.38	55.60	-72	35,776	-0.20%	大賣/
2021/07/16	3	50.60	3	50.60	50.60	0	35,168	0.00%
2021/07/15	4	56.20	102	56.20	56.20	-98	35,181	-0.28%	大賣/
2021/07/14	17	62.56	20	63.52	62.40	-3	35,459	-0.01%
2021/07/13	268.4	68.33	146	68.57	69.30	122.4	35,420	0.35%	大買/大賣/鉅額交易
2021/07/12	21	63.24	20.1	63.45	64.90	0.9	32,331	0.00%
2021/07/09	67	57.13	100	56.52	59.00	-33	31,420	-0.11%
2021/07/08	260.4	55.72	83.4	55.56	54.60	177	29,681	0.60%	大買/鉅額交易
2021/07/07	36	52.64	35.7	52.59	53.70	0.3	27,785	0.00%
2021/07/06	61.7	47.58	30	47.84	48.90	31.7	26,503	0.12%
2021/07/05	1	42.10	1	46.50	45.00	0	25,605	0.00%
2021/07/02	1	46.15	3	45.67	46.75	-2	25,442	-0.01%
2021/07/01	1	45.70	8	44.83	45.70	-7	25,329	-0.03%
2021/06/30	4	42.55	3	41.07	43.00	1	25,167	0.00%
2021/06/29	4	40.66	10.8	40.76	40.00	-6.8	25,042	-0.03%
2021/06/28	24	41.26	2	42.03	41.95	22	24,837	0.09%
2021/06/25	5	38.33	6.9	37.80	38.25	-1.9	24,650	-0.01%
2021/06/24	16	34.87	16.9	35.84	35.85	-0.9	24,456	0.00%
2021/06/23	6	34.00	1	34.00	34.00	5	24,267	0.02%
2021/06/22	3	36.97	5	36.01	37.75	-2	24,098	-0.01%
2021/06/21	5	34.53	7	33.98	34.55	-2	23,693	-0.01%
2021/06/18	29	29.49	32.1	29.69	31.45	-3.1	23,252	-0.01%
2021/06/17	20.1	28.81	60	28.40	28.60	-39.9	22,777	-0.18%
2021/06/16	139	28.02	173.2	28.07	28.50	-34.2	21,933	-0.16%	大買/大賣/
2021/06/15	40	25.30	62	25.00	25.95	-22	20,148	-0.11%
2021/06/11	238	23.89	244	23.97	23.60	-6	19,019	-0.03%	大買/大賣/
2021/06/10	290	23.37	253	23.68	23.35	37	16,917	0.22%	大買/大賣/
2021/06/09	19	21.31	145.4	21.80	22.15	-126.4	12,985	-0.97%	大賣/鉅額交易
2021/06/08	81	19.67	90	20.03	20.15	-9	11,996	-0.08%
2021/06/07	26	18.11	27	18.52	19.15	-1	10,330	-0.01%
2021/06/04	0	0.00	3	17.65	17.45	-3	9,515	-0.03%
2021/06/03	9	18.00	34	18.10	17.85	-25	9,430	-0.27%
2021/06/02	77	17.41	170	17.84	18.05	-93	9,178	-1.01%	大賣/
2021/06/01	13	17.17	0	0.00	17.20	13	8,649	0.15%
2021/05/31	11	17.45	48	17.32	17.35	-37	8,591	-0.43%
2021/05/28	16	17.48	0	0.00	17.40	16	8,528	0.19%
2021/05/27	5	17.66	18.5	17.68	17.60	-13.5	8,428	-0.16%
2021/05/26	7	17.21	1	17.20	17.15	6	8,196	0.07%
2021/05/25	46	17.46	10	17.54	17.40	36	8,126	0.44%
2021/05/24	17	17.78	22.5	17.95	17.55	-5.5	7,969	-0.07%
2021/05/21	24	17.21	13	17.43	17.40	11	7,593	0.14%
2021/05/20	13.5	17.28	8	17.57	17.10	5.5	7,224	0.08%
2021/05/19	38	17.31	16	17.35	17.20	22	7,018	0.31%
2021/05/18	67	17.37	30	17.88	17.60	37	6,581	0.56%
2021/05/17	75.4	17.64	115	17.65	18.40	-39.6	5,996	-0.66%	大賣/
2021/05/14	38	16.55	3	16.47	16.75	35	4,869	0.72%
2021/05/13	20	15.96	22	16.06	16.10	-2	4,406	-0.05%
2021/05/12	23	15.31	0	0.00	14.65	23	4,206	0.55%
2021/05/10	5	16.40	3	16.45	16.50	2	4,015	0.05%
2021/05/07	2	16.50	0	0.00	16.40	2	3,999	0.05%
2021/05/06	0.5	16.50	0	0.00	16.35	0.5	3,980	0.01%
2021/05/05	0	0.00	0	16.50	16.45	0	3,947	0.00%
2021/05/04	4	16.46	0.1	16.60	16.45	3.9	3,955	0.10%
2021/05/03	0	0.00	1	17.15	17.05	-1	3,894	-0.03%
2021/04/29	1	17.40	40.3	17.32	17.30	-39.3	3,852	-1.02%
2021/04/28	40	17.69	6	17.63	17.65	34	3,837	0.89%
2021/04/27	1	17.35	0	0.00	17.30	1	3,743	0.03%
2021/04/26	24	17.32	0.1	17.40	17.30	24	3,740	0.64%
2021/04/23	0.1	17.20	3	17.45	17.30	-2.9	3,727	-0.08%
2021/04/22	4	17.86	64	17.86	17.45	-60	3,717	-1.61%
2021/04/21	13	17.83	23	17.83	17.90	-10	3,632	-0.28%
2021/04/20	9	18.04	126	18.02	18.00	-117	3,559	-3.29%	大賣/鉅額交易
2021/04/19	5	17.26	22	17.25	17.40	-17	3,244	-0.52%
2021/04/16	107	17.30	1	17.35	17.30	106	3,185	3.33%	大買/鉅額交易
2021/04/15	1	17.70	3	17.72	17.90	-2	3,041	-0.07%
2021/04/14	41	17.62	1	17.60	17.55	40	2,922	1.37%
2021/04/13	52.3	18.07	12	17.85	17.80	40.3	2,864	1.41%
2021/04/12	27	17.79	16	17.79	18.20	11	2,702	0.41%
2021/04/09	12	17.48	10	17.42	17.35	2	2,500	0.08%
2021/04/08	2	17.05	0	0.00	17.05	2	2,299	0.09%
2021/04/07	1	16.90	0	0.00	16.90	1	2,331	0.04%
2021/04/06	5	17.00	0	0.00	16.95	5	2,322	0.22%
2021/04/01	0	17.05	0	0.00	17.00	0	2,336	0.00%
2021/03/31	2	17.05	0	0.00	17.05	2	2,368	0.08%
2021/03/30	2	17.10	0	0.00	17.10	2	2,405	0.08%
2021/03/29	0	0.00	30	17.32	17.20	-30	2,390	-1.26%
2021/03/26	12	17.30	23	17.26	17.25	-11	2,409	-0.46%
2021/03/25	2	17.15	32	17.10	17.15	-30	2,417	-1.24%
2021/03/24	0	17.05	0	0.00	17.15	0	2,471	0.00%
2021/03/23	1	17.20	20	17.05	17.05	-19	2,468	-0.77%
2021/03/22	13	17.10	0	0.00	17.15	13	2,465	0.53%
2021/03/19	0	0.00	2	17.13	17.10	-2	2,487	-0.08%
2021/03/17	16	17.30	11	17.25	17.20	5	2,571	0.19%
2021/03/16	20	17.18	0	0.00	17.15	20	2,497	0.80%
2021/03/15	30	17.08	0	0.00	17.10	30	2,509	1.20%
2021/03/12	30	17.13	0	0.00	17.05	30	2,535	1.18%
2021/03/11	0	0.00	1	17.10	17.15	-1	2,550	-0.04%
2021/03/09	2	16.88	0	0.00	16.90	2	2,533	0.08%
2021/03/08	0	16.70	0	0.00	16.75	0	2,550	0.00%
2021/03/03	3	16.85	0	0.00	16.85	3	2,615	0.11%
2021/02/26	0	0.00	1	16.80	16.80	-1	2,659	-0.04%
2021/02/24	5	16.91	0	0.00	16.85	5	2,743	0.18%
2021/02/22	0	0.00	1	16.80	16.75	-1	2,736	-0.04%
2021/02/19	0	0.00	3	16.65	16.65	-3	2,740	-0.11%
2021/02/18	3	16.50	0	0.00	16.60	3	2,781	0.11%
2021/02/17	1	16.50	0	0.00	16.50	1	2,803	0.04%
2021/02/05	0	0.00	3	16.38	16.40	-3	2,802	-0.11%
2021/02/02	0	0.00	1	16.15	16.20	-1	3,094	-0.03%
2021/01/29	0	0.00	1	16.15	15.95	-1	3,578	-0.03%
2021/01/28	0	0.00	5	16.20	16.10	-5	3,783	-0.13%
2021/01/26	1	16.30	12	16.51	16.30	-11	3,865	-0.28%
2021/01/25	10	16.50	0	0.00	16.55	10	4,162	0.24%
2021/01/21	2	16.33	1	16.20	16.00	1	4,192	0.02%
2021/01/20	1	16.30	43	16.08	15.95	-42	4,184	-1.00%
2021/01/19	11	16.49	10	16.42	16.35	1	4,174	0.02%
2021/01/18	42	16.35	5	16.31	16.40	37	4,168	0.89%
2021/01/15	1	16.80	2	16.70	16.55	-1	4,188	-0.02%
2021/01/14	103	16.93	1	17.10	16.85	102	4,248	2.40%	大買/鉅額交易
2021/01/13	1	16.60	12	16.70	16.65	-11	4,225	-0.26%
2021/01/12	1	16.80	1	16.65	16.65	0	4,221	0.00%
2021/01/11	2	16.90	0	0.00	16.90	2	4,214	0.05%
2021/01/08	1	17.05	0	0.00	17.00	1	4,411	0.02%
2021/01/07	1	17.10	2.1	17.12	17.10	-1.1	4,774	-0.02%
2021/01/06	3	17.30	24	17.30	17.05	-21	4,808	-0.44%
2021/01/05	0	17.20	58	17.30	17.35	-58	4,774	-1.21%
2021/01/04	5	17.38	24	17.40	17.30	-19	4,774	-0.40%
2020/12/31	0	0.00	31	17.37	17.45	-31	4,758	-0.65%
2020/12/30	20	17.45	10	17.50	17.35	10	4,737	0.21%
2020/12/29	20	17.35	1	17.20	17.20	19	4,682	0.41%
2020/12/28	21	17.21	0	0.00	17.20	21	4,676	0.45%
2020/12/25	0	0.00	25.1	17.50	17.50	-25.1	4,625	-0.54%
2020/12/24	25	17.28	1	17.45	17.45	24	4,591	0.52%
2020/12/23	80	17.07	30	16.90	17.20	50	4,550	1.10%
2020/12/22	44	17.04	43.1	17.21	16.85	0.9	4,588	0.02%
2020/12/21	16	17.43	110	17.33	17.40	-94	4,620	-2.03%	大賣/
2020/12/18	4	17.24	80	17.16	17.05	-76	4,562	-1.67%
2020/12/17	5	16.95	50	17.00	17.00	-45	4,528	-0.99%
2020/12/16	0	0.00	50	16.95	16.95	-50	4,564	-1.10%
2020/12/15	60	16.90	60	17.05	16.85	0	4,741	0.00%
2020/12/14	0	0.00	1	17.05	17.20	-1	4,772	-0.02%
2020/12/11	135	16.64	3	16.72	16.65	132	4,720	2.80%	大買/鉅額交易
2020/12/10	100	16.85	0	0.00	16.85	100	4,697	2.13%
2020/12/09	5	17.10	104	17.06	17.10	-99	4,687	-2.11%	大賣/
2020/12/08	10	17.10	0	0.00	17.15	10	4,740	0.21%
2020/12/07	15	16.77	39	16.80	16.85	-24	4,780	-0.50%
2020/12/04	12	16.81	1	16.80	16.75	11	4,793	0.23%
2020/12/03	41	16.85	20	17.00	16.90	21	4,781	0.44%
2020/12/02	111	16.90	0	0.00	16.90	111	4,791	2.32%	大買/鉅額交易
2020/11/30	0	0.00	17	17.15	17.15	-17	4,856	-0.35%
2020/11/27	0	0.00	22	17.00	17.00	-22	4,915	-0.45%
2020/11/26	23	16.82	10	16.90	16.90	13	4,962	0.26%
2020/11/25	12	16.76	11	16.88	16.80	1	4,990	0.02%
2020/11/24	20	17.05	0	0.00	17.00	20	4,971	0.40%
2020/11/23	1	17.40	3	17.48	17.35	-2	4,924	-0.04%
2020/11/20	2	17.40	20	17.45	17.45	-18	5,025	-0.36%
2020/11/17	0	0.00	11	17.26	17.25	-11	5,357	-0.21%
2020/11/13	2	17.45	0	0.00	17.45	2	5,442	0.04%
2020/11/12	2	17.40	3	17.45	17.25	-1	5,438	-0.02%
2020/11/11	24	17.38	10	17.38	17.35	14	5,426	0.26%
2020/11/10	7	17.72	5	17.70	17.70	2	5,350	0.04%
2020/11/09	28	18.33	38	17.71	18.20	-10	5,196	-0.19%
2020/11/06	0	0.00	11	17.73	17.45	-11	4,885	-0.23%
2020/11/05	3	17.35	24	17.61	17.85	-21	4,739	-0.44%
2020/11/04	0	0.00	10	17.15	17.10	-10	4,665	-0.21%
2020/11/03	0	0.00	2	17.15	17.20	-2	4,638	-0.04%
2020/11/02	12	17.39	15	17.30	17.20	-3	4,600	-0.07%
2020/10/30	10	16.85	5	16.90	16.70	5	4,303	0.12%
2020/10/29	62	16.64	10	16.60	16.80	52	4,256	1.22%
2020/10/28	1	16.70	0	0.00	16.70	1	4,233	0.02%
2020/10/27	2	16.93	1	16.95	16.75	1	4,214	0.02%
2020/10/26	0	0.00	0.1	16.45	16.70	-0.1	4,219	0.00%
2020/10/23	2	16.80	4	16.90	16.75	-2	4,249	-0.05%
2020/10/22	0	0.00	2	16.65	16.80	-2	4,258	-0.05%
2020/10/21	1	16.55	1	16.70	16.55	0	4,196	0.00%
2020/10/20	0	0.00	1	16.50	16.55	-1	4,247	-0.02%
2020/10/19	0	0.00	16	16.46	16.35	-16	4,253	-0.38%
2020/10/16	10	16.68	15	16.80	16.45	-5	4,255	-0.12%
2020/10/15	98	16.58	103	16.76	17.10	-5	4,084	-0.12%	大賣/
2020/10/14	5	16.02	0	0.00	16.05	5	3,773	0.13%
2020/10/13	4	15.84	1	15.85	15.85	3	3,839	0.08%
2020/10/12	0	0.00	40	15.55	15.55	-40	3,905	-1.02%
2020/10/08	0	0.00	1	15.80	15.75	-1	4,013	-0.02%
2020/10/07	0	0.00	10	15.75	15.80	-10	4,115	-0.24%
2020/10/06	20	15.75	0	0.00	15.80	20	4,262	0.47%
2020/10/05	10	15.70	10	15.75	15.70	0	4,364	0.00%
2020/09/30	0	0.00	2	15.50	15.55	-2	4,456	-0.04%
2020/09/28	22	15.55	0	0.00	15.55	22	4,671	0.47%
2020/09/25	11	15.48	21	15.56	15.35	-10	4,846	-0.21%
2020/09/24	27	15.92	0	0.00	15.45	27	5,227	0.52%
2020/09/23	1	16.10	10	16.00	15.95	-9	5,783	-0.16%
2020/09/22	5	16.15	0	0.00	16.25	5	5,784	0.09%
2020/09/21	0	0.00	1	16.70	16.40	-1	5,820	-0.02%
2020/09/18	17	16.81	41	16.86	16.65	-24	5,810	-0.41%
2020/09/17	13	16.42	30	16.27	16.50	-17	5,717	-0.30%
2020/09/16	0	0.00	5	16.30	16.20	-5	5,684	-0.09%
2020/09/15	2	16.20	10	16.30	16.15	-8	5,690	-0.14%
2020/09/14	2	16.30	10	16.30	16.30	-8	5,739	-0.14%
2020/09/11	10	16.29	0	0.00	16.15	10	5,808	0.17%
2020/09/10	22	16.26	2	16.30	16.00	20	5,804	0.34%
2020/09/09	41	15.85	3	15.80	15.80	38	5,840	0.65%
2020/09/07	0	0.00	10	16.05	15.95	-10	5,909	-0.17%
2020/09/04	2	16.10	6	16.06	16.10	-4	6,053	-0.07%
2020/09/02	38	16.58	0	0.00	16.60	38	6,117	0.62%
2020/08/31	5	16.30	0	0.00	16.25	5	6,138	0.08%
2020/08/26	19	16.34	0	0.00	16.20	19	6,542	0.29%
2020/08/25	35	16.42	10	16.40	16.65	25	6,454	0.39%
2020/08/24	0	0.00	1	15.80	15.90	-1	6,269	-0.02%
2020/08/20	0	0.00	70	15.20	15.40	-70	6,313	-1.11%
2020/08/17	1	15.80	1	16.05	16.00	0	6,525	0.00%
2020/08/13	0	0.00	15	15.77	15.75	-15	6,752	-0.22%
2020/08/12	1	15.75	0	0.00	15.85	1	6,946	0.01%
2020/08/10	0	0.00	7	16.07	15.95	-7	8,061	-0.09%
2020/08/05	15	15.62	0	0.00	15.65	15	9,837	0.15%
2020/08/04	0	15.35	27	15.35	15.35	-27	10,193	-0.26%
2020/08/03	2	15.25	22.3	15.30	15.25	-20.3	10,377	-0.20%
2020/07/31	0	15.50	0	0.00	15.50	0	10,532	0.00%
2020/07/30	2	15.35	0	0.00	15.60	2	10,706	0.02%
2020/07/29	1	15.20	0	0.00	15.25	1	10,805	0.01%
2020/07/28	5	15.00	0	0.00	14.70	5	10,861	0.05%
2020/07/24	1	15.30	0	0.00	15.30	1	10,938	0.01%
2020/07/23	2	15.75	0	0.00	15.70	2	10,946	0.02%
2020/07/21	2	15.83	0	0.00	15.75	2	11,209	0.02%
2020/07/20	11	15.70	0	0.00	15.65	11	11,208	0.10%
2020/07/17	19	15.98	1	16.05	15.95	18	11,159	0.16%
2020/07/16	6	16.62	3	16.45	16.25	3	11,111	0.03%
2020/07/15	11	17.45	9	17.60	17.20	2	11,045	0.02%
2020/07/14	10	17.55	5	17.65	17.55	5	10,995	0.05%
2020/07/13	2	17.73	20	17.66	17.70	-18	10,934	-0.16%
2020/07/10	21	17.00	2	16.98	17.00	19	11,024	0.17%
2020/07/08	11	17.55	1	17.65	17.60	10	11,079	0.09%
2020/07/07	22	18.06	23	17.79	17.60	-1	11,074	-0.01%
2020/07/06	12	17.98	1	17.85	17.95	11	10,953	0.10%
2020/07/03	9	17.52	64	17.76	17.55	-55	10,785	-0.51%
2020/07/02	52	17.10	48	17.37	17.80	4	10,372	0.04%
2020/07/01	0	0.00	4	16.18	16.20	-4	9,737	-0.04%
2020/06/30	2	16.20	0	0.00	16.10	2	9,700	0.02%
2020/06/23	21	16.00	1	15.90	15.90	20	9,570	0.21%
2020/06/22	16	16.15	0	0.00	16.10	16	9,603	0.17%
2020/06/18	3.1	16.30	3	16.20	16.35	0.1	9,566	0.00%
2020/06/17	0	0.00	12	16.15	16.10	-12	9,491	-0.13%
2020/06/16	2	16.13	0	0.00	16.10	2	9,457	0.02%
2020/06/15	2	15.75	0	0.00	15.65	2	9,440	0.02%
2020/06/12	1.1	15.41	2	15.30	15.55	-0.9	9,420	-0.01%
2020/06/11	13	16.18	0	0.00	15.75	13	9,399	0.14%
2020/06/10	1	16.10	10	16.10	16.15	-9	9,275	-0.10%
2020/06/09	16	16.30	1	16.25	16.00	15	9,269	0.16%
2020/06/08	5	15.95	3	15.98	16.05	2	9,227	0.02%
2020/06/05	2	15.90	0	0.00	15.80	2	9,221	0.02%
2020/06/03	2.1	15.95	6	16.17	16.00	-3.9	9,287	-0.04%
2020/06/02	2	16.45	6	16.23	16.30	-4	9,129	-0.04%
2020/06/01	1	15.80	0	0.00	15.80	1	8,854	0.01%
2020/05/29	12	15.85	11	15.85	15.85	1	8,807	0.01%
2020/05/28	20	15.60	13	15.72	15.55	7	8,738	0.08%
2020/05/27	5	15.88	61	15.80	15.70	-56	8,731	-0.64%
2020/05/26	4	15.90	11	15.95	15.95	-7	8,758	-0.08%
2020/05/25	1	15.40	27	15.40	15.60	-26	8,635	-0.30%
2020/05/22	3	15.75	4	16.00	15.55	-1	8,610	-0.01%
2020/05/21	0	0.00	2	15.48	15.60	-2	8,558	-0.02%
2020/05/20	5	15.94	4	15.90	15.70	1	8,524	0.01%
2020/05/19	25	15.89	62	15.86	15.75	-37	8,516	-0.43%
2020/05/18	67	15.36	23	15.62	15.55	44	8,593	0.51%
2020/05/15	62	16.53	16	17.03	15.75	46	8,990	0.51%
2020/05/14	26	17.85	32	18.32	17.45	-6	8,293	-0.07%
2020/05/13	23	18.20	43	18.65	17.90	-20	7,864	-0.25%
2020/05/12	76	17.07	35	16.99	17.40	41	6,924	0.59%
2020/05/11	34	16.50	3	16.52	16.55	31	6,382	0.49%
2020/05/08	10	15.00	25	15.20	15.05	-15	6,017	-0.25%
2020/05/07	22	15.01	4	15.01	15.10	18	5,821	0.31%
2020/05/06	11	14.52	5	14.48	14.60	6	5,649	0.11%
2020/05/05	7	13.92	15	13.99	14.00	-8	5,461	-0.15%
2020/05/04	22	13.19	12	13.53	13.45	10	5,317	0.19%
2020/04/30	0	0.00	6	13.46	13.25	-6	5,214	-0.12%
2020/04/29	0	0.00	12	13.10	13.10	-12	5,079	-0.24%
2020/04/28	32	13.08	10	13.20	13.05	22	5,051	0.44%
2020/04/27	3	13.13	3	13.30	13.30	0	4,986	0.00%
2020/04/24	20	12.55	20	12.60	12.55	0	4,781	0.00%
2020/04/23	2	12.30	0	0.00	12.45	2	4,658	0.04%
2020/04/22	11	12.13	11	12.19	12.25	0	4,614	0.00%
2020/04/21	18	12.28	18	12.12	12.00	0	4,576	0.00%
2020/04/20	10	12.25	0	0.00	12.35	10	4,499	0.22%
2020/04/17	30	12.50	51	12.10	12.10	-21	4,465	-0.47%
2020/04/16	12	12.32	12	12.35	12.30	0	4,395	0.00%
2020/04/15	42	12.29	50	12.29	12.45	-8	4,350	-0.18%
2020/04/14	28	11.79	25	11.79	11.85	3	4,120	0.07%
2020/04/13	6	11.91	11	11.85	11.85	-5	4,060	-0.12%
2020/04/10	2	11.23	0	0.00	11.45	2	3,850	0.05%
2020/04/09	15	10.50	16	10.55	10.45	-1	3,790	-0.03%
2020/04/07	10	10.25	12	10.33	10.45	-2	3,751	-0.05%
2020/04/01	2	10.10	0	0.00	10.10	2	3,734	0.05%
2020/03/27	5	10.26	0	0.00	10.15	5	4,040	0.12%
2020/03/26	7	10.37	5	10.43	10.40	2	4,200	0.05%
2020/03/25	1	10.35	9	10.29	10.10	-8	4,308	-0.19%
2020/03/24	6	9.87	0	0.00	9.90	6	4,301	0.14%
2020/03/23	3	9.54	0	0.00	9.54	3	4,283	0.07%
2020/03/20	2	9.86	3	9.98	10.00	-1	4,271	-0.02%
2020/03/19	0	0.00	5	9.78	9.30	-5	4,231	-0.12%
2020/03/18	10	10.35	10	10.38	10.20	0	4,130	0.00%
2020/03/17	11	10.37	18	10.39	10.30	-7	4,094	-0.17%
2020/03/16	8	10.81	4	11.30	10.80	4	4,043	0.10%
2020/03/13	4	10.68	7	10.69	11.05	-3	3,995	-0.07%
2020/03/12	10	11.55	10	11.55	11.50	0	3,924	0.00%
2020/03/11	52	12.09	46	12.19	11.90	6	3,842	0.16%
2020/03/10	21	12.02	15	12.13	12.20	6	3,761	0.16%
2020/03/09	40	11.48	11	11.30	11.30	29	3,579	0.81%
2020/03/06	10	11.85	0	0.00	11.80	10	3,517	0.28%
2020/03/05	22	11.87	12	11.94	11.90	10	3,505	0.29%
2020/03/04	30	11.87	30	11.93	11.85	0	3,487	0.00%
2020/03/03	21	12.05	20	12.08	12.00	1	3,472	0.03%
2020/03/02	22	11.65	20	11.80	11.80	2	3,427	0.06%
2020/02/27	39	12.19	17	12.27	11.85	22	3,363	0.65%
2020/02/26	1	12.15	0	0.00	12.25	1	3,242	0.03%
2020/02/25	11	11.91	20	11.93	12.05	-9	3,198	-0.28%
2020/02/24	20	12.23	2	12.25	12.15	18	3,125	0.58%
2020/02/21	22	12.44	36	12.45	12.40	-14	3,030	-0.46%
2020/02/20	11	12.65	10	12.63	12.75	1	2,905	0.03%
2020/02/19	50.4	12.55	40	12.56	12.60	10.4	2,780	0.37%
2020/02/18	8	12.55	23	12.58	12.65	-15	2,495	-0.60%
2020/02/17	15	11.44	51	11.37	11.50	-36	1,754	-2.05%
2020/02/14	5	10.96	2	10.95	10.95	3	1,619	0.19%
2020/02/12	2	10.70	0	0.00	10.60	2	1,601	0.12%
2020/02/10	10	10.30	10	10.35	10.30	0	1,675	0.00%
2020/02/07	0	0.00	1	10.35	10.45	-1	1,705	-0.06%
2020/02/06	12	10.30	12	10.30	10.35	0	1,698	0.00%
2020/02/04	0	10.25	0	0.00	10.35	0	1,700	0.00%
2020/02/03	25	10.10	25	10.15	10.25	0	1,699	0.00%
2020/01/31	20	10.15	20	10.20	10.45	0	1,694	0.00%
2020/01/17	0	10.80	0	0.00	10.85	0	1,633	0.00%
2020/01/14	1	10.75	0	0.00	10.80	1	1,637	0.06%
2020/01/08	4	10.70	0	0.00	10.65	4	1,619	0.25%
2020/01/07	1	10.90	0	0.00	10.95	1	1,602	0.06%
2020/01/03	44	11.14	9	11.13	11.00	35	1,593	2.20%
2020/01/02	15	11.24	10	11.30	11.20	5	1,569	0.32%
2019/12/30	20	11.28	20	11.32	11.25	0	1,571	0.00%
2019/12/27	30	11.37	25	11.42	11.30	5	1,579	0.32%
2019/12/26	31	11.33	30	11.40	11.45	1	1,588	0.06%
2019/12/25	41	11.28	46	11.33	11.45	-5	1,534	-0.33%
2019/12/24	47	11.23	41	11.28	11.15	6	1,277	0.47%
2019/12/23	2	11.40	4	11.39	11.45	-2	1,265	-0.16%
2019/12/20	1	11.70	4	11.90	11.90	-3	1,067	-0.28%
2019/12/19	1	10.65	0	0.00	10.85	1	882	0.11%
2019/12/06	1	10.25	0	0.00	10.20	1	855	0.12%
2019/12/05	1	10.20	0	0.00	10.20	1	863	0.12%
2019/11/27	0	0.00	0.5	10.20	10.30	-0.5	1,018	-0.05%
2019/11/14	0	0.00	1	10.15	10.15	-1	1,017	-0.10%
2019/11/13	1	10.30	0	0.00	10.25	1	1,003	0.10%
2019/11/08	0	0.00	14	10.70	10.70	-14	1,098	-1.27%
2019/11/07	17	10.78	2	10.75	10.75	15	1,085	1.38%
2019/11/01	0	0.00	5	10.25	10.25	-5	976	-0.51%
2019/10/04	5	10.70	0	0.00	10.55	5	1,205	0.41%
2019/09/27	1	10.50	0	0.00	10.50	1	1,186	0.08%
2019/09/26	2	10.70	2	10.65	10.70	0	1,191	0.00%
2019/09/20	0	0.00	3	10.45	10.45	-3	1,130	-0.27%
2019/09/18	0	0.00	2	10.50	10.50	-2	1,140	-0.18%
2019/09/10	0	10.55	7	10.55	10.65	-7	1,198	-0.58%
2019/09/09	0	0.00	0.2	10.50	10.55	-0.2	1,259	-0.02%
2019/09/06	0	0.00	96	10.40	10.40	-96	1,281	-7.49%
2019/09/05	2	10.90	0	0.00	10.65	2	1,285	0.16%
2019/09/03	1	10.30	80	10.36	10.30	-79	1,210	-6.52%
2019/08/30	7	9.86	0	0.00	9.85	7	1,173	0.60%
2019/08/28	12	9.89	0	0.00	9.89	12	1,166	1.03%
2019/08/27	2	9.88	50	9.84	9.86	-48	1,170	-4.10%
2019/08/16	1	9.79	0	0.00	9.80	1	1,214	0.08%
2019/08/14	0	0.00	102	10.15	9.97	-102	1,202	-8.48%	大賣/鉅額交易
2019/08/13	4	10.10	0	0.00	10.15	4	1,195	0.33%
2019/08/12	8	9.95	0	0.00	9.91	8	1,099	0.73%
2019/08/07	1	9.71	0	0.00	9.71	1	1,105	0.09%
2019/08/02	170	10.04	0	0.00	9.99	170	1,130	15.04%	大買/鉅額交易
2019/08/01	96	10.15	0	0.00	10.20	96	1,120	8.57%
2019/07/29	0	0.00	3	10.25	10.25	-3	1,134	-0.26%
2019/07/25	0	0.00	200	10.38	10.35	-200	1,133	-17.65%	大賣/鉅額交易
2019/07/23	1	10.35	0	0.00	10.30	1	1,103	0.09%
2019/07/22	140	10.41	0	0.00	10.40	140	1,098	12.75%	大買/鉅額交易
2019/07/18	50	10.40	100	10.50	10.45	-50	1,102	-4.54%
2019/07/16	0	0.00	50	10.55	10.65	-50	1,113	-4.49%
2019/07/15	50	10.37	44	10.50	10.30	6	1,072	0.56%
2019/07/12	20	10.58	0	0.00	10.50	20	1,083	1.85%
2019/07/11	2	10.70	4	10.63	10.60	-2	1,065	-0.19%
2019/07/10	33	10.90	0	10.85	10.85	33	1,037	3.18%
2019/07/08	1	11.05	0	0.00	11.10	1	1,029	0.10%
2019/07/05	20	11.18	0	0.00	11.20	20	1,031	1.94%
2019/07/03	30	11.15	0	0.00	11.10	30	1,101	2.72%
2019/07/02	10	11.20	0	0.00	11.20	10	1,111	0.90%
2019/06/28	20	11.23	0	0.00	11.20	20	1,140	1.75%
2019/06/27	10	11.25	0	0.00	11.25	10	1,151	0.87%
2019/06/26	20	11.28	0	0.00	11.25	20	1,179	1.70%
2019/06/25	20	11.35	0	0.00	11.35	20	1,190	1.68%
2019/06/24	10	11.40	0	0.00	11.45	10	1,328	0.75%
2019/06/19	0.5	11.50	0	0.00	11.55	0.5	1,341	0.04%
2019/06/18	0	0.00	4	11.50	11.45	-4	1,337	-0.30%
2019/06/17	3	12.40	0	0.00	12.40	3	1,299	0.23%
2019/06/14	1	12.50	0	0.00	12.50	1	1,240	0.08%
2019/06/13	5	12.35	0	0.00	12.40	5	1,261	0.40%
2019/06/11	0	0.00	0.6	12.20	12.30	-0.6	1,259	-0.05%
2019/06/03	0	0.00	3	12.20	12.20	-3	1,294	-0.23%
2019/05/31	1	12.25	1	12.25	12.25	0	1,320	0.00%
2019/05/30	4	12.35	0	0.00	12.20	4	1,320	0.30%
2019/05/29	0.5	12.35	6	12.20	12.35	-5.5	1,307	-0.42%
2019/05/22	3	11.90	0	0.00	11.85	3	1,336	0.22%
2019/05/07	3	12.40	0	0.00	12.40	3	1,472	0.20%
2019/05/06	0	0.00	5	12.50	12.40	-5	1,480	-0.34%
2019/04/25	5	12.40	0	0.00	12.35	5	1,505	0.33%
2019/04/16	1	12.80	0	0.00	12.80	1	1,474	0.07%
2019/04/15	0.2	12.80	0	0.00	12.80	0.2	1,474	0.01%
2019/04/10	0	0.00	100	13.00	13.00	-100	1,483	-6.74%
2019/04/09	2	13.10	0	0.00	13.05	2	1,483	0.13%
2019/04/08	0	0.00	10	12.90	12.90	-10	1,434	-0.70%
2019/04/03	1	12.90	0	0.00	12.95	1	1,426	0.07%
2019/04/02	5	13.00	0	0.00	13.00	5	1,421	0.35%
2019/03/29	0	13.10	0	0.00	13.20	0	1,410	0.00%
2019/03/27	102	13.40	1	13.50	13.30	101	1,441	7.01%	大買/鉅額交易
2019/03/26	0	13.35	1	13.45	13.45	-1	1,336	-0.07%
2019/03/25	0	12.90	2	12.85	12.90	-2	1,435	-0.14%
2019/03/22	0	12.90	0	0.00	12.95	0	1,585	0.00%
2019/03/21	0	12.90	0	0.00	12.90	0	1,683	0.00%
2019/03/20	0	12.80	0	0.00	12.90	0	1,774	0.00%
2019/03/19	0	12.95	0	0.00	13.00	0	1,799	0.00%
2019/03/18	0	12.85	0	0.00	12.95	0	1,844	0.00%
2019/03/15	0	12.85	0	0.00	12.85	0	1,807	0.00%
2019/03/14	0	12.90	0	0.00	12.90	0	1,798	0.00%
2019/03/13	0	12.90	0	0.00	12.90	0	1,822	0.00%
2019/03/12	0	12.90	10	12.90	12.95	-10	1,840	-0.54%
2019/03/11	5	12.90	0	0.00	12.95	5	1,833	0.27%
2019/03/08	0	12.95	0	0.00	12.95	0	1,863	0.00%
2019/03/07	1	12.95	2	12.95	12.95	-1	1,872	-0.05%
2019/03/06	0	12.95	0	0.00	13.00	0	1,890	0.00%
2019/03/05	0	12.90	0	0.00	13.00	0	1,888	0.00%
2019/03/04	3	13.02	0	0.00	13.05	3	1,972	0.15%
2019/02/27	0	12.95	0	0.00	12.95	0	1,983	0.00%
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%
2019/02/22	0	13.05	0	0.00	13.10	0	2,040	0.00%
2019/02/21	5	13.05	5	13.05	13.05	0	2,166	0.00%
2019/02/20	0	13.10	0	0.00	13.20	0	2,328	0.00%
2019/02/19	0	13.10	0	0.00	13.10	0	2,328	0.00%
2019/02/18	6	12.95	4	13.15	13.15	2	2,373	0.08%
2019/02/14	0	13.10	3	13.10	13.15	-3	2,444	-0.12%
2019/02/13	2.2	13.15	2	13.15	13.15	0.2	2,462	0.01%
2019/02/12	4	13.00	4	13.15	13.20	0	2,515	0.00%
2019/02/11	5	13.17	4	13.05	13.05	1	2,518	0.04%
2019/01/30	4	13.20	4	13.20	13.20	0	2,510	0.00%
2019/01/29	0	13.20	0	0.00	13.20	0	2,540	0.00%
2019/01/28	11	13.20	11	13.25	13.25	0	2,566	0.00%
2019/01/25	4	13.15	4	13.25	13.25	0	2,616	0.00%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/23	0	13.20	0	0.00	13.20	0	2,874	0.00%
2019/01/22	0	13.20	0	0.00	13.20	0	2,882	0.00%
2019/01/21	11	13.30	11	13.35	13.30	0	2,931	0.00%
2019/01/18	4	13.30	1	13.25	13.30	3	2,955	0.10%
2019/01/17	0	13.20	0	0.00	13.25	0	2,993	0.00%
2019/01/16	0	13.15	0	0.00	13.15	0	3,053	0.00%
2019/01/14	0	13.15	0	0.00	13.20	0	3,112	0.00%
2019/01/11	2	13.40	2	13.25	13.25	0	3,338	0.00%
2019/01/10	6	13.40	0	0.00	13.35	6	3,587	0.17%
2019/01/09	0	13.35	0	0.00	13.35	0	3,747	0.00%
2019/01/08	0	13.25	10	13.30	13.25	-10	3,978	-0.25%
2019/01/07	2	13.30	2	13.30	13.25	0	4,088	0.00%
2019/01/04	10	13.30	0	0.00	13.25	10	4,125	0.24%
2018/12/28	0	0.00	10	13.30	13.30	-10	4,192	-0.24%
2018/12/27	13	13.25	12	13.30	13.15	1	4,233	0.02%
2018/12/26	6	13.20	0	0.00	13.05	6	4,242	0.14%
2018/12/25	3	13.12	2	13.20	13.20	1	4,282	0.02%
2018/12/24	0	0.00	1	13.35	13.40	-1	4,265	-0.02%
2018/12/22	4	13.25	4	13.30	13.35	0	4,257	0.00%
2018/12/21	2	13.35	2	13.40	13.25	0	4,261	0.00%
2018/12/20	0	0.00	40	13.35	13.30	-40	4,247	-0.94%
2018/12/19	0	0.00	2	13.75	13.55	-2	4,263	-0.05%
2018/12/18	33	13.79	25	13.81	13.60	8	4,242	0.19%
2018/12/17	3	14.60	7	14.54	14.55	-4	4,124	-0.10%
2018/12/14	2	14.20	3	13.97	14.20	-1	3,983	-0.03%
2018/12/13	2	13.85	0	0.00	13.80	2	3,897	0.05%
2018/12/12	3	13.90	3	13.75	13.90	0	3,812	0.00%
2018/12/11	21	13.89	4	13.95	13.70	17	3,783	0.45%
2018/12/10	0	13.30	1	13.35	13.30	-1	3,746	-0.03%
2018/12/03	2	13.95	1	13.90	14.00	1	3,758	0.03%
2018/11/28	10	13.85	10	13.90	13.85	0	3,726	0.00%
2018/11/27	10	13.90	0	0.00	13.85	10	3,723	0.27%
2018/11/26	21	13.65	21	13.66	13.60	0	3,650	0.00%
2018/11/23	0	0.00	1	13.75	13.60	-1	3,663	-0.03%
2018/11/22	0	0.00	1	13.85	13.70	-1	3,741	-0.03%
2018/11/21	16	14.00	0	0.00	14.00	16	3,717	0.43%
2018/11/20	41	14.52	36	14.30	14.15	5	3,694	0.14%
2018/11/19	18	13.93	16	13.75	13.95	2	3,601	0.06%
2018/11/16	22	13.41	22	13.43	13.40	0	3,534	0.00%
2018/11/15	35	13.58	35	13.60	13.55	0	3,504	0.00%
2018/11/14	2	13.93	0	0.00	14.00	2	3,462	0.06%
2018/11/13	10	14.10	30	13.83	14.00	-20	3,438	-0.58%
2018/11/12	24	13.71	0	0.00	13.70	24	3,327	0.72%
2018/11/09	5	13.75	0	0.00	13.95	5	3,342	0.15%
2018/11/07	0	13.50	0	0.00	13.55	0	3,430	0.00%
2018/11/05	2	13.80	0	0.00	13.80	2	3,471	0.06%
2018/11/01	0	0.00	6	13.96	13.75	-6	3,406	-0.18%
2018/10/31	10	13.75	10	13.85	13.90	0	3,343	0.00%
2018/10/22	0	13.80	0	0.00	13.90	0	3,110	0.00%
2018/10/19	26	14.05	17	14.05	14.00	9	3,204	0.28%
2018/10/18	2	13.70	0	0.00	14.40	2	3,094	0.06%
2018/10/17	19	13.58	69	13.58	13.65	-50	2,852	-1.75%
2018/10/16	50	13.33	1	13.35	13.25	49	2,719	1.80%
2018/10/11	0	11.45	0	0.00	11.45	0	2,510	0.00%
2018/10/09	0	12.70	0	0.00	12.70	0	2,466	0.00%
2018/10/08	0	12.65	0	0.00	12.65	0	2,496	0.00%
2018/10/05	1	12.75	0	0.00	12.75	1	2,516	0.04%
2018/10/03	27	13.95	27	13.60	13.60	0	2,559	0.00%
2018/09/27	0	14.45	0	0.00	14.45	0	2,593	0.00%
2018/09/26	10	14.50	0	0.00	14.50	10	2,614	0.38%
2018/09/21	2	14.35	0	0.00	14.35	2	2,592	0.08%
2018/09/20	0	14.30	0	0.00	14.30	0	2,631	0.00%
2018/09/14	30	14.45	0	0.00	14.35	30	2,681	1.12%
2018/09/12	3	14.35	0	0.00	14.30	3	2,805	0.11%
2018/09/07	0	14.50	0	0.00	14.55	0	2,902	0.00%
2018/09/06	0	14.70	0	0.00	14.80	0	2,902	0.00%
2018/09/05	0	14.65	0	0.00	14.65	0	2,923	0.00%
2018/08/30	2	14.85	0	0.00	14.90	2	3,092	0.06%
2018/08/29	1	14.95	2	15.00	15.00	-1	3,186	-0.03%
2018/08/23	1	14.95	32	14.90	14.95	-31	3,310	-0.94%
2018/08/21	7	14.30	7	14.35	14.50	0	3,338	0.00%
2018/08/20	0	14.35	0	0.00	14.30	0	3,478	0.00%
2018/08/15	0	0.00	5.2	15.00	14.60	-5.2	3,744	-0.14%
2018/08/14	0	0.00	1	14.85	15.15	-1	3,688	-0.03%
2018/08/13	3	14.62	0	0.00	14.65	3	3,677	0.08%
2018/08/10	1	15.10	7	15.00	15.10	-6	3,639	-0.16%
2018/08/09	1	14.80	0	0.00	15.00	1	3,656	0.03%
2018/08/08	0	14.75	0	0.00	14.75	0	3,747	0.00%
2018/08/07	0	14.80	0	0.00	14.80	0	3,834	0.00%
2018/08/02	5	14.80	0	0.00	14.50	5	4,098	0.12%
2018/08/01	0.2	14.85	0	0.00	14.85	0.2	4,099	0.01%
2018/07/31	0	14.85	0	0.00	14.85	0	4,151	0.00%
2018/07/30	1	14.70	1	14.75	14.85	0	4,187	0.00%
2018/07/27	0	0.00	1	15.05	15.10	-1	4,317	-0.02%
2018/07/26	3	14.90	6	15.09	15.25	-3	4,310	-0.07%
2018/07/25	2	14.90	0	0.00	14.85	2	4,212	0.05%
2018/07/11	0	13.20	0	0.00	13.30	0	4,307	0.00%
2018/07/10	0.1	13.30	0	0.00	13.40	0.1	4,313	0.00%
2018/07/09	0	12.55	0	0.00	12.65	0	4,272	0.00%
2018/07/06	10	12.30	3	12.23	12.20	7	4,352	0.16%
2018/07/04	6	12.92	4	13.00	12.75	2	4,440	0.05%
2018/07/03	0	0.00	6	13.00	13.00	-6	4,567	-0.13%
2018/07/02	13	12.85	13	12.90	12.90	0	4,943	0.00%
2018/06/28	26	12.90	26	12.98	12.95	0	5,160	0.00%
2018/06/27	8	13.00	8	13.05	13.05	0	5,204	0.00%
2018/06/26	11	13.05	8	13.04	13.00	3	5,290	0.06%
2018/06/25	2	13.25	6	13.23	13.20	-4	5,337	-0.07%
2018/06/21	6	13.25	6	13.30	13.30	0	5,498	0.00%
2018/06/20	6	13.25	26	13.28	13.30	-20	5,620	-0.36%
2018/06/12	13	13.35	8	13.33	13.35	5	6,871	0.07%
2018/06/11	6	13.33	3	13.40	13.35	3	6,883	0.04%
2018/06/08	5	13.23	2	13.25	13.15	3	6,885	0.04%
2018/06/07	11	13.21	20	13.28	13.30	-9	6,901	-0.13%
2018/06/06	12	13.17	7	13.21	13.15	5	7,018	0.07%
2018/06/04	5	13.25	5	13.30	13.25	0	7,205	0.00%
2018/05/30	0	13.35	0	0.00	13.40	0	7,388	0.00%
2018/05/29	5	13.30	7	13.43	13.40	-2	7,437	-0.03%
2018/05/28	7	13.62	2	13.50	13.55	5	7,573	0.07%
2018/05/25	0	13.80	2	13.90	13.90	-2	7,506	-0.03%
2018/05/22	2	14.05	0	0.00	14.05	2	7,632	0.03%
2018/05/15	0	0.00	3	14.63	14.55	-3	7,525	-0.04%
2018/05/11	1	14.00	0	0.00	13.85	1	7,494	0.01%
2018/05/10	10	14.00	19	14.03	13.90	-9	7,472	-0.12%
2018/05/08	10	14.05	10	14.10	14.10	0	7,543	0.00%
2018/05/07	5	14.30	1,110	14.18	14.10	-1,105	7,519	-14.69%	大賣/鉅額交易
2018/05/04	12	14.27	10	14.30	14.50	2	7,452	0.03%
2018/05/03	29	14.37	0	0.00	14.35	29	7,388	0.39%
2018/05/02	658	14.35	10	14.30	14.15	648	7,332	8.84%	大買/鉅額交易
2018/04/30	3	13.65	0	0.00	13.70	3	7,121	0.04%
2018/04/27	8	13.54	0	0.00	13.50	8	7,120	0.11%
2018/04/26	14	13.86	0	0.00	13.55	14	7,124	0.20%
2018/04/25	13	13.82	0	0.00	13.90	13	7,113	0.18%
2018/04/24	424	13.79	0.5	13.85	13.95	423.5	7,126	5.94%	大買/鉅額交易
2018/04/20	0	0.00	0.3	13.50	13.60	-0.3	7,065	0.00%
2018/04/17	4	13.60	154	13.19	13.15	-150	7,344	-2.04%	大賣/鉅額交易
2018/04/16	0	0.00	9	13.48	13.35	-9	7,277	-0.12%
2018/04/12	0	0.00	5	14.05	13.70	-5	7,371	-0.07%
2018/04/11	8	13.95	38	13.89	13.90	-30	7,300	-0.41%
2018/04/10	0.3	13.60	0	0.00	13.65	0.3	7,272	0.00%
2018/04/09	17	13.28	12	13.20	13.60	5	7,307	0.07%
2018/04/03	13.9	13.50	48	13.66	13.45	-34.1	7,306	-0.47%
2018/04/02	5.6	15.31	1	14.95	14.90	4.6	7,031	0.06%
2018/03/31	4.4	14.94	0	0.00	15.10	4.4	7,022	0.06%
2018/03/30	0	0.00	1	14.80	14.85	-1	6,969	-0.01%
2018/03/29	1.5	14.63	0	0.00	14.70	1.5	6,983	0.02%
2018/03/28	0	14.80	0	0.00	14.90	0	6,937	0.00%
2018/03/27	0	15.00	1	15.10	15.10	-1	6,874	-0.01%
2018/03/26	0	14.70	0	0.00	14.75	0	6,783	0.00%
2018/03/23	1	14.50	7	14.14	14.65	-6	6,863	-0.09%
2018/03/22	62	15.06	10	14.95	14.90	52	6,925	0.75%
2018/03/21	46	15.34	14	14.75	15.45	32	6,574	0.49%
2018/03/20	5	14.11	0	0.00	14.05	5	5,967	0.08%
2018/03/19	0	14.60	0	0.00	14.70	0	5,815	0.00%
2018/03/16	60	14.72	1	14.75	14.70	59	5,778	1.02%
2018/03/15	30	14.65	0	14.60	14.65	30	5,752	0.52%
2018/03/14	11	14.72	1	14.70	14.70	10	5,719	0.18%
2018/03/13	1	14.50	0	0.00	14.65	1	5,651	0.02%
2018/03/12	31	14.51	130	14.46	14.50	-99	5,591	-1.77%	大賣/
2018/03/09	0	13.90	0	0.00	13.90	0	5,443	0.00%
2018/03/08	0	14.15	55	14.17	14.25	-55	5,308	-1.04%
2018/03/07	1	13.75	0	0.00	13.85	1	5,211	0.02%
2018/03/06	0	0.00	171	13.48	13.45	-171	5,185	-3.30%	大賣/鉅額交易
2018/03/05	0	13.30	3	13.43	13.40	-3	5,124	-0.06%
2018/03/02	1	13.25	0	0.00	13.40	1	5,121	0.02%
2018/03/01	6	12.86	3	13.17	13.35	3	5,066	0.06%
2018/02/26	10	12.25	4	12.48	12.55	6	4,883	0.12%
2018/02/23	62	12.43	0	0.00	12.35	62	4,815	1.29%
2018/02/22	22	12.15	6	12.03	12.65	16	4,747	0.34%
2018/02/21	0	11.75	0	0.00	11.85	0	4,580	0.00%
2018/02/09	0	0.00	1	11.25	11.35	-1	4,480	-0.02%
2018/02/08	1	11.10	0	0.00	11.20	1	4,424	0.02%
2018/02/07	0	0.00	10	11.08	11.10	-10	4,415	-0.23%
2018/02/01	20	11.30	0	0.00	11.40	20	4,281	0.47%
2018/01/31	20	11.10	0	11.25	11.20	20	4,225	0.47%
2018/01/29	7	11.25	0	0.00	11.25	7	4,483	0.16%
2018/01/25	8	11.45	0	0.00	11.20	8	5,096	0.16%
2018/01/22	0	11.00	1	11.05	11.05	-1	5,063	-0.02%
2018/01/19	0	11.05	3.1	11.15	11.15	-3.1	5,039	-0.06%
2018/01/18	0	11.15	0	0.00	11.25	0	4,995	0.00%
2018/01/16	0	0.00	10	11.35	11.30	-10	4,880	-0.20%
2018/01/12	121	11.62	5	11.61	11.65	116	4,763	2.44%	大買/鉅額交易
2018/01/11	21	11.48	11	11.60	11.80	10	4,659	0.21%
2018/01/10	80	10.84	60	10.90	10.80	20	4,385	0.46%
2018/01/09	110	10.69	90	10.50	10.80	20	4,369	0.46%	大買/
2018/01/05	95	11.00	0	0.00	10.95	95	4,170	2.28%
2018/01/03	0	0.00	7	11.01	11.00	-7	4,066	-0.17%
2018/01/02	0	0.00	55	11.02	11.10	-55	3,989	-1.38%