東森 (2614)-亞東券商分點個股進出

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
19.35
漲跌
▼0.20
漲幅
-1.02%
成交量
1,379張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/04/19	0	0.00	0.1	19.70	19.35	-0.1	749	-0.01%
2024/04/16	0	0.00	0.5	19.30	19.25	-0.5	742	-0.07%
2024/04/15	0	0.00	7.4	19.70	19.70	-7.4	726	-1.02%
2024/04/12	0	0.00	4	19.95	19.95	-4	719	-0.56%
2024/04/03	0.7	19.80	0.3	19.75	19.75	0.4	719	0.05%
2024/04/02	1	20.20	0	0.00	20.00	1	717	0.14%
2024/03/29	0	0.00	1	20.45	20.25	-1	703	-0.14%
2024/03/27	0	0.00	0	20.00	20.05	0	683	0.00%
2024/03/26	0	19.86	0	0.00	20.00	0	679	0.00%
2024/03/25	0	20.10	0	0.00	20.00	0	683	0.00%
2024/03/21	0	19.90	0	0.00	19.95	0	689	0.00%
2024/03/20	0.7	19.75	0.5	19.65	19.65	0.1	689	0.02%
2024/03/19	0	19.85	0	0.00	19.90	0	681	0.00%
2024/03/18	0	0.00	3	19.95	20.00	-3	685	-0.44%
2024/03/15	3	19.65	0	0.00	19.90	3	690	0.44%
2024/03/14	0.7	19.75	0	0.00	20.00	0.7	672	0.10%
2024/03/13	3.7	19.83	3	20.00	20.00	0.7	677	0.10%
2024/03/11	0	0.00	6	20.23	20.10	-6	688	-0.87%
2024/03/08	6	19.78	10	20.10	20.00	-4	719	-0.56%
2024/03/07	0	20.20	1	20.15	20.15	-1	829	-0.12%
2024/03/06	2.3	20.01	2.3	20.06	20.05	0	830	0.00%
2024/03/05	1.3	20.23	0	0.00	20.20	1.3	820	0.16%
2024/03/04	0	20.40	0	0.00	20.10	0	822	0.00%
2024/03/01	0	20.24	0	0.00	20.25	0	812	0.01%
2024/02/29	0	20.20	2.3	20.21	20.25	-2.3	822	-0.28%
2024/02/26	0	0.00	17	20.80	20.75	-17	852	-1.99%
2024/02/19	0	0.00	1	21.20	21.35	-1	942	-0.11%
2024/02/05	1	20.50	0	0.00	20.75	1	931	0.11%
2024/01/29	0	0.00	1	21.20	21.20	-1	938	-0.11%
2024/01/17	1	21.00	0	0.00	20.85	1	960	0.10%
2024/01/12	1	21.90	1	22.20	21.85	0	939	0.00%
2024/01/11	1	21.90	0	0.00	22.05	1	942	0.11%
2024/01/09	0.6	22.10	0	0.00	22.10	0.6	930	0.06%
2024/01/04	1	22.15	0	0.00	22.15	1	924	0.11%
2024/01/03	3	22.37	0	0.00	22.30	3	928	0.32%
2023/12/29	0	0.00	1	22.75	22.65	-1	924	-0.11%
2023/12/27	1.5	22.36	0	0.00	22.50	1.5	954	0.15%
2023/12/25	1.3	22.52	0	0.00	22.15	1.3	965	0.14%
2023/12/12	2.1	22.69	10	22.70	22.60	-7.9	1,038	-0.76%
2023/12/08	0.7	23.05	0	0.00	23.05	0.7	1,040	0.07%
2023/12/07	0.7	23.20	0	0.00	23.15	0.7	1,044	0.06%
2023/12/04	10	24.40	0	0.00	24.20	10	1,480	0.68%
2023/11/28	1	23.40	0	0.00	23.50	1	1,449	0.07%
2023/11/27	1.8	23.66	18	24.00	23.45	-16.2	1,459	-1.11%
2023/11/24	7	23.55	5	23.59	23.55	2	1,456	0.14%
2023/11/22	7	24.11	6	23.75	24.15	1	1,476	0.07%
2023/11/14	3	22.10	0	0.00	22.00	3	1,550	0.19%
2023/11/13	0.6	22.10	0	0.00	22.05	0.6	1,571	0.04%
2023/11/10	0.9	22.15	0	0.00	22.15	0.9	1,603	0.05%
2023/11/09	0.6	22.60	0	0.00	22.40	0.6	1,617	0.04%
2023/11/08	0	0.00	1	22.80	22.60	-1	1,634	-0.06%
2023/11/01	0	0.00	3	22.05	22.10	-3	1,666	-0.18%
2023/10/27	0	0.00	1	21.95	21.90	-1	1,690	-0.06%
2023/10/12	0	0.00	1.1	22.35	22.35	-1.1	1,958	-0.06%
2023/10/11	1	22.40	0	0.00	22.40	1	2,015	0.05%
2023/10/06	1	23.25	0	0.00	23.05	1	2,026	0.05%
2023/10/03	0.2	23.50	2.6	23.40	23.75	-2.4	2,052	-0.12%
2023/10/02	0	0.00	1	22.70	22.70	-1	2,033	-0.05%
2023/09/27	1	22.40	0	0.00	22.40	1	2,034	0.05%
2023/09/26	0.1	22.95	4.1	22.96	23.10	-4	2,044	-0.20%
2023/09/22	2.2	21.86	8	21.86	21.90	-5.8	1,999	-0.29%
2023/09/13	0	23.35	0	0.00	23.00	0	2,090	0.00%
2023/09/12	2	23.43	0	0.00	23.30	2	2,102	0.10%
2023/09/08	1	24.55	0.6	24.20	23.85	0.4	2,083	0.02%
2023/09/07	6	26.54	4.9	26.66	25.45	1.1	2,057	0.05%
2023/09/06	0	0.00	4	25.50	25.50	-4	1,690	-0.24%
2023/09/05	0	0.00	3	22.37	23.20	-3	1,687	-0.18%
2023/09/01	1	20.35	0.5	20.40	20.75	0.5	1,641	0.03%
2023/08/31	0.1	20.50	0	0.00	20.25	0.1	1,648	0.01%
2023/08/30	0	0.00	2	20.60	20.60	-2	1,650	-0.12%
2023/08/29	2.1	20.53	0	0.00	20.15	2.1	1,649	0.13%
2023/08/28	2	22.28	0	0.00	21.35	2	1,626	0.12%
2023/08/16	1	14.75	0	0.00	14.90	1	1,606	0.06%
2023/08/15	2.1	14.99	0	0.00	15.00	2.1	1,589	0.13%
2023/08/11	1	16.05	0	0.00	15.80	1	1,535	0.07%
2023/08/10	2	16.35	0	0.00	16.20	2	1,523	0.13%
2023/08/09	2	16.80	0	0.00	16.80	2	1,490	0.13%
2023/08/08	1	16.95	1	17.35	17.15	0	1,471	0.00%
2023/08/07	0.1	17.00	0	17.18	17.25	0.1	1,460	0.01%
2023/08/04	1	16.85	0	0.00	16.85	1	1,428	0.07%
2023/07/31	0	0.00	2	17.15	17.10	-2	1,489	-0.13%
2023/07/27	1	17.05	0	0.00	17.10	1	1,492	0.07%
2023/07/26	5	17.20	0	0.00	17.15	5	1,492	0.34%
2023/07/24	0.1	16.80	0	0.00	16.80	0.1	1,469	0.01%
2023/07/19	0	0.00	1	17.00	17.10	-1	1,504	-0.07%
2023/07/17	1	16.65	0	0.00	17.30	1	1,519	0.07%
2023/07/14	1	16.95	0	0.00	16.90	1	1,501	0.07%
2023/07/13	3.2	17.46	0	0.00	17.20	3.2	1,489	0.21%
2023/07/12	1	18.05	0	0.00	17.85	1	1,487	0.07%
2023/07/11	0	0.00	0.5	18.15	18.15	-0.5	1,520	-0.03%
2023/07/10	1	18.15	0	0.00	18.20	1	1,571	0.06%
2023/07/06	2	18.30	0	0.00	18.45	2	1,672	0.12%
2023/07/05	2	18.70	5	18.69	18.75	-3	1,661	-0.18%
2023/07/04	2	18.15	0	0.00	18.15	2	1,619	0.12%
2023/07/03	4	18.23	0	0.00	18.20	4	1,618	0.25%
2023/06/30	1	18.25	0	0.00	18.20	1	1,631	0.06%
2023/06/29	1	18.30	0	0.00	18.25	1	1,633	0.06%
2023/06/20	1	18.30	0.5	18.30	18.30	0.5	1,695	0.03%
2023/06/19	2.1	18.33	6	18.35	18.40	-3.9	1,742	-0.22%
2023/06/16	0.2	18.40	34.2	18.47	18.50	-34.1	1,759	-1.94%
2023/06/15	1.2	18.44	0	0.00	18.45	1.2	1,788	0.06%
2023/06/14	1	18.40	0	0.00	18.50	1	1,840	0.05%
2023/06/13	0	0.00	1	18.95	18.70	-1	2,032	-0.05%
2023/06/12	0	0.00	1	18.80	18.70	-1	2,297	-0.04%
2023/06/08	2	18.40	0	0.00	18.40	2	2,291	0.09%
2023/06/07	1	18.55	0	0.00	18.50	1	2,315	0.04%
2023/06/06	1	18.60	0	0.00	18.55	1	2,310	0.04%
2023/06/05	0	0.00	0.9	18.65	18.70	-0.9	2,313	-0.04%
2023/06/01	1	18.75	0	0.00	18.80	1	2,300	0.05%
2023/05/30	1	19.10	1	19.40	19.05	0	2,280	0.00%
2023/05/26	2	18.90	0	0.00	18.90	2	2,306	0.09%
2023/05/25	1	19.00	0	0.00	19.05	1	2,311	0.04%
2023/05/24	0.1	19.10	1	19.30	19.20	-0.9	2,322	-0.04%
2023/05/22	1	19.10	0	0.00	19.10	1	2,357	0.04%
2023/05/19	1	19.10	2	19.10	19.10	-1	2,360	-0.04%
2023/05/18	1	19.10	0	0.00	19.20	1	2,367	0.04%
2023/05/17	1	19.15	0	0.00	19.20	1	2,374	0.04%
2023/05/16	2	19.25	6	19.46	19.25	-4	2,374	-0.17%
2023/05/15	2	19.03	0	0.00	19.15	2	2,379	0.08%
2023/05/11	0	0.00	38	19.05	19.00	-38	2,496	-1.52%
2023/05/10	1	19.15	0	0.00	19.15	1	2,580	0.04%
2023/05/09	3	19.25	0	0.00	19.10	3	2,613	0.11%
2023/05/05	0	0.00	10	19.51	19.85	-10	2,744	-0.36%
2023/04/28	1	18.95	3	19.15	19.05	-2	3,082	-0.06%
2023/04/27	3	18.90	0	0.00	19.00	3	3,202	0.09%
2023/04/26	4	19.00	0	0.00	18.95	4	3,246	0.12%
2023/04/25	3	19.15	0	0.00	19.15	3	3,297	0.09%
2023/04/24	0	0.00	3	19.60	19.65	-3	3,327	-0.09%
2023/04/20	0	0.00	4	19.65	19.50	-4	3,437	-0.12%
2023/04/19	2	19.25	0	0.00	19.25	2	3,456	0.06%
2023/04/18	5	19.32	2	19.25	19.25	3	3,537	0.08%
2023/04/17	3	19.88	6	20.10	19.80	-3	3,775	-0.08%
2023/04/14	0	0.00	2	19.53	19.70	-2	3,787	-0.05%
2023/04/13	3.3	19.31	2	19.45	19.20	1.3	3,763	0.03%
2023/04/12	1	19.25	0	0.00	19.25	1	3,751	0.03%
2023/04/11	1.2	18.49	10	18.55	18.65	-8.8	3,737	-0.24%
2023/04/10	1.5	18.77	0	0.00	18.70	1.5	3,896	0.04%
2023/04/07	0	0.00	10	18.90	18.90	-10	4,058	-0.25%
2023/04/06	1	18.85	1	19.20	18.85	0	4,097	0.00%
2023/03/31	1	18.80	0	0.00	18.80	1	4,134	0.02%
2023/03/30	1	18.95	0	18.95	18.90	1	4,156	0.02%
2023/03/29	0	19.00	40	18.95	18.90	-40	4,189	-0.95%
2023/03/28	1	18.95	2	19.05	19.00	-1	4,241	-0.02%
2023/03/27	0	19.20	0	0.00	19.25	0	4,303	0.00%
2023/03/24	6	19.25	4	19.20	19.20	2	4,379	0.05%
2023/03/23	0	19.50	0	0.00	19.45	0	4,539	0.00%
2023/03/21	1	19.75	1	19.70	19.65	0	4,725	0.00%
2023/03/17	0	19.25	6.2	19.19	19.30	-6.2	5,112	-0.12%
2023/03/16	15	18.77	8	18.74	18.70	7	5,679	0.12%
2023/03/15	27.2	20.05	4	21.04	19.95	23.2	6,018	0.39%
2023/03/14	4	22.10	3	22.35	22.05	1	6,030	0.02%
2023/03/13	5	22.15	7	22.22	22.40	-2	6,070	-0.03%
2023/03/10	8	22.81	8	22.71	22.60	0	6,065	0.00%
2023/03/09	4	23.18	2	23.28	23.10	2	6,050	0.03%
2023/03/08	3	23.25	3	23.42	23.25	0	6,071	0.00%
2023/03/07	5	23.41	1	23.40	23.35	4	6,075	0.07%
2023/03/06	1	23.55	0	0.00	23.45	1	6,075	0.02%
2023/03/03	3	23.22	2	23.35	23.25	1	6,065	0.02%
2023/03/02	2	23.00	4	23.08	23.10	-2	6,069	-0.03%
2023/03/01	2	22.90	1	23.05	22.85	1	6,067	0.02%
2023/02/24	1.3	23.28	0	0.00	23.25	1.3	6,063	0.02%
2023/02/23	2	23.55	0	0.00	23.45	2	6,062	0.03%
2023/02/22	1	23.35	0	0.00	23.30	1	6,063	0.02%
2023/02/20	0	0.00	3	23.63	23.75	-3	6,088	-0.05%
2023/02/17	2	23.25	4	23.40	23.30	-2	6,098	-0.03%
2023/02/16	2	23.30	2	23.45	23.35	0	6,134	0.00%
2023/02/15	0	0.00	3	23.27	23.10	-3	6,187	-0.05%
2023/02/14	0	0.00	3	23.27	23.25	-3	6,205	-0.05%
2023/02/13	2	23.05	4	23.14	23.10	-2	6,234	-0.03%
2023/02/10	19	23.34	7	23.34	23.10	12	6,265	0.19%
2023/02/09	12	23.96	2	24.30	23.80	10	6,282	0.16%
2023/02/08	10	24.19	2	24.45	24.10	8	6,321	0.13%
2023/02/07	6	24.28	3	24.47	24.30	3	6,453	0.05%
2023/02/06	12	24.49	11	24.50	24.50	1	6,532	0.02%
2023/02/02	4	24.59	4	24.80	24.50	0	6,836	0.00%
2023/02/01	12.2	24.69	8.2	24.44	24.95	4	6,796	0.06%
2023/01/31	0	0.00	17	23.96	23.95	-17	6,600	-0.26%
2023/01/30	2	23.80	0	0.00	23.70	2	6,563	0.03%
2023/01/17	4	23.85	10	24.19	23.65	-6	6,542	-0.09%
2023/01/16	3	23.62	1	23.90	23.60	2	6,438	0.03%
2023/01/13	1	23.65	2	23.55	23.80	-1	6,418	-0.02%
2023/01/12	4	23.54	0	0.00	23.50	4	6,403	0.06%
2023/01/11	0	0.00	8	24.08	23.95	-8	6,362	-0.13%
2023/01/10	2	23.60	2	23.50	23.45	0	6,266	0.00%
2023/01/09	8	23.46	3	23.58	23.45	5	6,274	0.08%
2023/01/06	33	23.74	12	24.05	23.65	21	6,259	0.34%
2023/01/05	0	0.00	8	24.02	23.85	-8	6,195	-0.13%
2023/01/03	2	23.00	3	23.07	22.85	-1	5,890	-0.02%
2022/12/30	3	23.40	5	23.45	23.35	-2	5,865	-0.03%
2022/12/29	4	23.79	2	23.60	23.60	2	5,821	0.03%
2022/12/28	10.1	24.08	1	24.40	23.85	9.1	5,774	0.16%
2022/12/27	4	23.75	5	24.01	24.10	-1	5,580	-0.02%
2022/12/26	0	0.00	2	23.35	23.30	-2	5,412	-0.04%
2022/12/23	1	23.20	1	23.50	23.30	0	5,395	0.00%
2022/12/22	2	23.08	2	23.13	22.90	0	5,390	0.00%
2022/12/21	2	22.80	0	0.00	22.75	2	5,389	0.04%
2022/12/20	2	22.90	3	22.30	22.30	-1	5,371	-0.02%
2022/12/19	8.1	23.54	7	23.63	23.15	1.1	5,344	0.02%
2022/12/16	1	23.40	3	23.32	23.15	-2	5,275	-0.04%
2022/12/15	3	23.77	8	24.03	23.70	-5	5,206	-0.10%
2022/12/14	3	23.53	2	23.28	23.25	1	5,043	0.02%
2022/12/13	0	0.00	5	22.90	22.75	-5	4,876	-0.10%
2022/12/12	10	22.75	10	22.75	22.60	0	4,806	0.00%
2022/12/09	52	23.83	45	24.17	23.60	7	4,684	0.15%
2022/12/08	58	23.64	96	23.74	23.80	-38	4,381	-0.87%
2022/12/07	56	23.02	4	22.81	22.75	52	3,758	1.38%
2022/12/06	8	23.31	43	23.37	23.75	-35	3,216	-1.09%
2022/12/05	0	0.00	2	21.70	21.60	-2	2,923	-0.07%
2022/12/01	1	21.60	1	21.55	21.30	0	2,897	0.00%
2022/11/30	0.1	21.10	2	20.93	21.20	-1.9	2,904	-0.07%
2022/11/28	0	0.00	2	20.35	20.50	-2	2,892	-0.07%
2022/11/22	2	20.43	0	0.00	20.10	2	2,914	0.07%
2022/11/21	3	20.80	2	21.10	20.60	1	2,901	0.03%
2022/11/18	2	20.80	0	0.00	20.80	2	2,897	0.07%
2022/11/17	0	0.00	2	21.00	21.05	-2	2,915	-0.07%
2022/11/16	7	20.84	0	0.00	20.70	7	2,918	0.24%
2022/11/15	3	21.32	0	0.00	21.30	3	2,936	0.10%
2022/11/14	0	0.00	3	21.57	21.55	-3	2,917	-0.10%
2022/11/11	2	21.20	2.1	21.33	21.05	-0.1	2,896	0.00%
2022/11/10	9.4	21.17	2	21.60	21.05	7.4	2,848	0.26%
2022/11/09	15	21.55	0	0.00	21.55	15	2,836	0.53%
2022/11/08	3	21.83	0	0.00	21.65	3	2,839	0.11%
2022/11/04	5	21.64	0	0.00	21.75	5	2,814	0.18%
2022/11/03	5	22.01	39	22.08	21.90	-34	2,758	-1.23%
2022/11/02	14	21.34	4	21.74	21.35	10	2,563	0.39%
2022/11/01	27	21.79	20	21.77	21.55	7	2,485	0.28%
2022/10/31	2	20.80	3	20.07	20.80	-1	2,162	-0.05%
2022/10/28	2	19.25	2.9	19.81	18.95	-0.9	2,145	-0.04%
2022/10/21	0	0.00	3	18.65	18.60	-3	2,840	-0.11%
2022/10/14	5	19.50	1	19.55	19.60	4	2,905	0.14%
2022/10/13	9	19.95	0	0.00	19.00	9	2,904	0.31%
2022/10/12	1	19.70	1	19.90	20.15	0	2,904	0.00%
2022/10/11	3	20.30	0	0.00	19.80	3	2,924	0.10%
2022/10/04	0.1	20.35	0	0.00	20.45	0.1	3,039	0.00%
2022/10/03	1	20.20	0	0.00	20.15	1	3,075	0.03%
2022/09/29	0	0.00	6.3	19.21	19.90	-6.3	3,062	-0.21%
2022/09/19	0	22.00	0	0.00	21.40	0	3,148	0.00%
2022/09/16	1	22.00	0	0.00	22.00	1	3,140	0.03%
2022/09/15	3	22.43	0	0.00	22.40	3	3,156	0.10%
2022/09/14	1	22.30	1	22.45	22.40	0	3,173	0.00%
2022/09/08	1	22.30	0	0.00	22.30	1	3,258	0.03%
2022/09/07	0.2	22.10	0	0.00	21.95	0.2	3,274	0.01%
2022/09/06	0.2	22.30	0	0.00	22.20	0.2	3,302	0.00%
2022/09/05	1	23.45	0	0.00	22.90	1	3,282	0.03%
2022/09/02	2	23.55	0	0.00	23.45	2	3,299	0.06%
2022/08/30	0	24.10	0	0.00	24.05	0	3,312	0.00%
2022/08/29	0	0.00	0.9	24.20	24.00	-0.9	3,321	-0.03%
2022/08/26	1.5	25.05	0	0.00	25.05	1.5	3,302	0.05%
2022/08/25	0	25.00	0	25.10	25.00	0	3,307	0.00%
2022/08/24	4.3	25.57	0	0.00	25.00	4.3	3,323	0.13%
2022/08/23	3.1	25.95	9	25.80	25.80	-5.9	3,304	-0.18%
2022/08/22	0.1	26.75	4.5	27.48	26.60	-4.4	3,317	-0.13%
2022/08/10	0	0.00	1	24.45	24.30	-1	3,285	-0.03%
2022/08/09	0.2	24.40	1	24.45	24.30	-0.8	3,285	-0.02%
2022/08/05	0	0.00	1	24.20	24.15	-1	3,325	-0.03%
2022/08/03	4	24.09	2	24.58	24.10	2	3,404	0.06%
2022/08/02	2	25.00	0	25.13	24.75	2	3,406	0.06%
2022/08/01	1	26.05	0	0.00	26.00	1	3,443	0.03%
2022/07/29	3	26.37	0	0.00	26.40	3	3,457	0.09%
2022/07/28	6	26.90	6	26.30	26.30	0	3,454	0.00%
2022/07/27	0	0.00	5	26.80	26.80	-5	3,449	-0.14%
2022/07/26	1	26.60	1	27.10	26.60	0	3,437	0.00%
2022/07/25	21	26.92	20	26.55	26.55	1	3,401	0.03%
2022/07/22	7	27.29	7	27.64	27.30	0	3,404	0.00%
2022/07/21	2	27.73	2	27.43	27.65	0	3,396	0.00%
2022/07/20	0.2	25.90	6	25.07	25.90	-5.9	3,027	-0.19%
2022/07/19	1	23.10	1	23.60	23.55	0	3,248	0.00%
2022/07/18	1	23.45	3	23.48	23.40	-2	3,757	-0.05%
2022/07/13	0	0.00	4	22.84	23.00	-4	3,881	-0.10%
2022/07/12	1	21.55	0	0.00	21.35	1	3,865	0.03%
2022/07/07	2	21.60	2	22.08	22.20	0	3,964	0.00%
2022/07/06	0	0.00	7	21.73	21.65	-7	3,974	-0.18%
2022/07/05	0	0.00	2	21.93	22.00	-2	3,983	-0.05%
2022/07/01	4	21.58	2	21.90	20.80	2	3,993	0.05%
2022/06/30	3	22.23	1	22.10	21.75	2	3,988	0.05%
2022/06/29	1	23.05	0	0.00	22.95	1	3,988	0.03%
2022/06/27	10	24.15	0	0.00	24.10	10	4,018	0.25%
2022/06/23	0	0.00	2	23.20	23.30	-2	4,228	-0.05%
2022/06/22	2	23.75	0	0.00	23.25	2	4,251	0.05%
2022/06/21	1	22.80	1	23.55	24.30	0	4,275	0.00%
2022/06/20	4.1	24.18	2	23.75	22.85	2.1	4,255	0.05%
2022/06/17	1	25.00	0	0.00	24.60	1	4,223	0.02%
2022/06/15	0	27.00	0	0.00	26.50	0	4,243	0.00%
2022/06/14	1	26.55	0	0.00	26.55	1	4,292	0.02%
2022/06/13	1	27.20	5	27.58	27.10	-4	4,317	-0.09%
2022/06/07	10	27.80	2	27.72	27.80	8	4,452	0.18%
2022/06/06	1.2	27.39	1	27.15	27.15	0.2	4,502	0.00%
2022/05/31	0	0.00	1	27.00	27.00	-1	4,768	-0.02%
2022/05/30	0.2	26.75	1	26.80	26.80	-0.9	4,798	-0.02%
2022/05/27	0	0.00	36	26.48	26.20	-36	4,815	-0.75%
2022/05/24	1	26.00	0	0.00	25.55	1	5,104	0.02%
2022/05/23	0	0.00	1	25.70	26.05	-1	5,151	-0.02%
2022/05/20	1	25.55	1	25.70	25.50	0	5,237	0.00%
2022/05/19	0	25.15	0	0.00	25.50	0	5,302	0.00%
2022/05/18	0	0.00	11	26.00	26.20	-11	5,378	-0.20%
2022/05/16	36	25.53	2.5	25.51	25.50	33.6	5,632	0.60%
2022/05/13	0	0.00	1	24.85	25.10	-1	5,728	-0.02%
2022/05/12	2.5	25.01	2	25.03	24.40	0.5	5,831	0.01%
2022/05/11	2	25.73	1	25.55	25.40	1	5,841	0.02%
2022/05/10	4	25.86	4	25.88	26.20	0	5,910	0.00%
2022/05/09	6.2	26.61	4	26.23	26.00	2.2	6,015	0.04%
2022/05/04	2	28.85	1	29.05	28.60	1	6,439	0.02%
2022/05/03	2	28.70	0.5	28.75	28.60	1.6	6,696	0.02%
2022/04/29	4	29.15	0	0.00	29.05	4	7,028	0.06%
2022/04/28	5	29.25	0	0.00	29.20	5	7,420	0.07%
2022/04/27	4	29.18	0	0.00	29.05	4	7,741	0.05%
2022/04/26	8	30.21	0.5	30.93	30.05	7.5	7,970	0.09%
2022/04/25	5	31.40	5	30.50	30.45	0	8,332	0.00%
2022/04/22	4.2	32.90	10.1	31.36	33.25	-5.9	8,551	-0.07%
2022/04/21	0	0.00	2	30.23	30.30	-2	9,070	-0.02%
2022/04/20	6	28.57	6	29.07	29.30	0	10,300	0.00%
2022/04/19	0.1	28.90	0	0.00	28.50	0.1	12,065	0.00%
2022/04/15	2	29.48	10	29.45	29.40	-8	16,891	-0.05%
2022/04/14	0	0.00	2	30.35	30.10	-2	17,782	-0.01%
2022/04/13	2	29.73	2	30.05	30.50	0	18,366	0.00%
2022/04/12	0	30.30	0	0.00	30.30	0	18,807	0.00%
2022/04/08	3	30.90	0	0.00	31.00	3	21,211	0.01%
2022/04/07	0.1	31.05	0	0.00	30.80	0.1	21,324	0.00%
2022/04/06	0	0.00	1.5	31.10	31.05	-1.5	21,496	-0.01%
2022/04/01	1	31.15	3	31.55	31.20	-2	21,531	-0.01%
2022/03/31	1	31.40	10	31.65	31.20	-9	21,535	-0.04%
2022/03/30	5	31.40	7	31.61	31.45	-2	21,657	-0.01%
2022/03/29	12	31.44	0	0.00	31.35	12	21,671	0.06%
2022/03/28	5	32.14	5	32.25	31.75	0	21,662	0.00%
2022/03/25	2	31.40	0	0.00	31.25	2	21,540	0.01%
2022/03/24	0.6	31.40	0	0.00	31.90	0.6	21,582	0.00%
2022/03/23	1	32.20	2	32.40	32.10	-1	21,595	0.00%
2022/03/22	0	31.75	1	32.10	32.10	-1	21,602	0.00%
2022/03/17	1	31.05	2	31.20	31.10	-1	21,664	0.00%
2022/03/15	2.1	30.93	2	30.65	30.55	0.1	21,879	0.00%
2022/03/14	1	31.75	0	0.00	31.75	1	21,882	0.00%
2022/03/11	15.1	31.73	6	31.60	31.60	9.1	21,922	0.04%
2022/03/10	2	31.70	4	32.04	32.10	-2	21,950	-0.01%
2022/03/09	6	31.08	7.4	30.96	31.15	-1.4	21,904	-0.01%
2022/03/08	3	30.67	4	30.69	30.20	-1	21,902	0.00%
2022/03/07	13	32.10	3	31.63	31.45	10	21,816	0.05%
2022/03/04	3	32.88	2	32.75	32.80	1	21,838	0.00%
2022/03/03	2	33.33	2	33.55	33.30	0	22,078	0.00%
2022/03/02	1	33.35	0	0.00	33.30	1	22,143	0.00%
2022/03/01	1.3	32.85	3	33.35	33.50	-1.8	22,186	-0.01%
2022/02/25	5	32.58	3	32.52	32.60	2	22,180	0.01%
2022/02/24	22	33.33	1	33.40	32.40	21	22,154	0.09%
2022/02/23	17	33.70	18	33.80	33.95	-1	22,106	0.00%
2022/02/22	5	33.82	0	0.00	33.35	5	22,202	0.02%
2022/02/21	1	34.50	0	0.00	34.45	1	22,198	0.00%
2022/02/18	10	33.89	8	34.29	34.90	2	22,257	0.01%
2022/02/17	17	34.74	20	34.46	34.30	-3	22,317	-0.01%
2022/02/16	0	0.00	4	34.99	34.65	-4	22,315	-0.02%
2022/02/15	7	33.81	1	34.25	33.90	6	22,348	0.03%
2022/02/14	3	33.55	2	33.40	33.30	1	22,570	0.00%
2022/02/11	13	34.94	1	34.65	34.60	12	22,831	0.05%
2022/02/10	5	35.18	9	35.34	34.95	-4	23,054	-0.02%
2022/02/09	11	35.48	9	35.49	35.60	2	23,327	0.01%
2022/02/08	1	34.10	1	34.30	34.85	0	24,113	0.00%
2022/02/07	13	33.10	13	33.36	34.05	0	25,027	0.00%
2022/01/26	2.1	33.45	1	33.65	33.45	1.1	26,409	0.00%
2022/01/25	0	0.00	1	34.35	34.00	-1	26,933	0.00%
2022/01/24	11	36.35	10.8	36.05	36.20	0.2	26,939	0.00%
2022/01/21	15	36.77	5	36.94	36.15	10	26,917	0.04%
2022/01/20	3	36.32	4	36.10	36.10	-1	26,579	0.00%
2022/01/19	6	37.45	2	36.85	36.85	4	26,321	0.02%
2022/01/18	12	38.18	62	37.80	37.75	-50	26,220	-0.19%
2022/01/17	6	39.30	0	0.00	38.05	6	26,227	0.02%
2022/01/14	13	39.79	3	39.55	39.00	10	25,736	0.04%
2022/01/13	3	41.75	19	41.37	41.70	-16	24,921	-0.06%
2022/01/12	19	40.93	46.1	41.14	41.75	-27.1	23,659	-0.11%
2022/01/11	39	40.53	29	40.91	39.50	10	21,933	0.05%
2022/01/10	39	40.16	20.7	40.52	41.35	18.3	19,103	0.10%
2022/01/07	7	36.98	6	37.84	37.60	1	17,227	0.01%
2022/01/06	1	37.95	11.4	38.00	36.40	-10.4	16,428	-0.06%
2022/01/05	1	36.80	1	37.40	36.80	0	15,923	0.00%
2022/01/04	36	37.70	42.1	37.91	38.10	-6.1	15,523	-0.04%
2022/01/03	4	35.50	17	36.05	36.35	-13	13,411	-0.10%
2021/12/30	8	33.01	0	0.00	33.05	8	13,340	0.06%
2021/12/29	0	0.00	50	33.89	33.90	-50	13,430	-0.37%
2021/12/28	2	32.75	3	33.42	32.75	-1	13,471	-0.01%
2021/12/27	5.1	32.55	0	0.00	32.50	5.1	13,611	0.04%
2021/12/24	14	32.88	1	33.45	32.85	13	13,761	0.09%
2021/12/23	0	0.00	2.2	32.81	32.80	-2.2	13,781	-0.02%
2021/12/22	0	0.00	1	32.65	32.55	-1	13,915	-0.01%
2021/12/21	1	32.35	0	0.00	32.55	1	14,016	0.01%
2021/12/20	4	32.05	9	32.63	32.95	-5	14,101	-0.04%
2021/12/17	2	31.98	4	32.53	31.95	-2	14,123	-0.01%
2021/12/15	1	31.65	0	0.00	31.70	1	14,437	0.01%
2021/12/14	6	32.06	3.2	32.05	31.60	2.8	14,834	0.02%
2021/12/13	2	32.95	1	33.40	32.65	1	14,934	0.01%
2021/12/10	4	33.01	0	0.00	33.00	4	15,260	0.03%
2021/12/09	2	33.58	10	33.61	33.10	-8	16,279	-0.05%
2021/12/08	2	32.85	0.9	32.65	32.65	1.2	16,201	0.01%
2021/12/07	5	32.50	8	32.87	32.95	-3	16,271	-0.02%
2021/12/06	2.1	32.31	3	32.82	32.30	-1	16,354	-0.01%
2021/12/03	1	32.50	2	32.90	32.60	-1	16,454	-0.01%
2021/12/02	4	32.78	4	32.63	32.40	0	16,776	0.00%
2021/12/01	3	33.17	1	33.55	33.05	2	17,888	0.01%
2021/11/30	2	33.23	3.8	33.28	33.15	-1.8	18,320	-0.01%
2021/11/29	4	32.55	10	33.38	33.45	-6	18,520	-0.03%
2021/11/26	4	32.56	0	0.00	32.10	4	18,889	0.02%
2021/11/25	11	33.48	1	33.65	33.25	10	19,243	0.05%
2021/11/24	0	0.00	1	33.45	33.45	-1	19,749	-0.01%
2021/11/23	3.4	33.10	0	0.00	32.70	3.4	20,818	0.02%
2021/11/22	0	0.00	3	33.42	33.45	-3	21,578	-0.01%
2021/11/19	41	32.77	0	0.00	32.90	41	22,224	0.18%
2021/11/18	1	33.65	4	33.94	33.70	-3	22,495	-0.01%
2021/11/17	4.3	33.84	17	33.81	33.75	-12.7	22,671	-0.06%
2021/11/16	20	34.72	4	34.73	34.20	16	23,522	0.07%
2021/11/15	1.1	34.13	3	34.55	34.00	-1.9	23,746	-0.01%
2021/11/12	9.1	34.65	7	34.65	34.20	2.1	24,047	0.01%
2021/11/11	4.1	35.13	2	35.88	34.85	2.1	25,717	0.01%
2021/11/10	9	36.09	31	36.22	35.65	-22	26,369	-0.08%
2021/11/09	3.1	35.01	8	35.00	35.05	-4.9	26,734	-0.02%
2021/11/08	89.1	35.14	7	35.20	34.40	82.1	27,686	0.30%
2021/11/05	10.1	36.49	2	37.20	35.65	8.1	28,732	0.03%
2021/11/04	18.1	38.00	5	37.90	37.20	13.1	28,543	0.05%
2021/11/03	14.1	38.24	82.9	38.75	38.95	-68.8	28,244	-0.24%
2021/11/02	5.1	34.12	35.8	33.27	35.45	-30.7	27,566	-0.11%
2021/11/01	23	31.78	2.4	32.16	32.25	20.7	27,002	0.08%
2021/10/29	1	31.75	25.1	31.49	31.75	-24.1	26,857	-0.09%
2021/10/28	1	30.40	1	30.65	30.05	0	26,646	0.00%
2021/10/27	1	30.05	1	30.25	30.10	0	26,712	0.00%
2021/10/26	18	30.76	2	31.18	30.35	16	26,767	0.06%
2021/10/25	28	32.44	9	31.51	31.60	19	26,884	0.07%
2021/10/22	6	30.92	3	31.15	30.30	3	27,150	0.01%
2021/10/21	32	31.30	6.5	31.49	31.00	25.5	27,141	0.09%
2021/10/20	0	0.00	2	31.48	31.25	-2	26,986	-0.01%
2021/10/19	1	31.45	5	31.29	31.30	-4	27,047	-0.01%
2021/10/18	4	30.28	1	30.50	30.55	3	30,211	0.01%
2021/10/15	4	30.90	3	31.05	30.45	1	31,144	0.00%
2021/10/14	1	30.95	5	31.10	30.90	-4	32,896	-0.01%
2021/10/13	3	29.87	4	29.99	30.10	-1	34,822	0.00%
2021/10/12	8	30.23	8	30.16	29.95	0	36,209	0.00%
2021/10/08	5	31.73	2	32.15	31.20	3	37,209	0.01%
2021/10/07	4	31.71	5	31.84	32.25	-1	37,286	0.00%
2021/10/06	10	31.16	11	31.17	30.85	-1	37,253	0.00%
2021/10/05	2	31.05	10.5	31.50	32.20	-8.5	37,234	-0.02%
2021/10/04	6	31.47	5	31.06	30.50	1	37,099	0.00%
2021/10/01	2.1	32.27	2	31.93	31.55	0.1	37,100	0.00%
2021/09/30	3	32.52	4	32.81	33.00	-1	37,121	0.00%
2021/09/29	2.2	32.57	1	33.40	32.00	1.2	37,187	0.00%
2021/09/28	5	33.83	2	33.98	33.20	3	37,300	0.01%
2021/09/27	3	34.90	2	34.53	34.25	1	37,331	0.00%
2021/09/24	28	35.48	11	35.55	35.30	17	37,594	0.05%
2021/09/23	6.3	35.50	2	35.70	35.05	4.3	37,928	0.01%
2021/09/22	6	35.90	0	0.00	35.00	6	38,245	0.02%
2021/09/17	14	38.52	11	38.43	37.90	3	38,853	0.01%
2021/09/16	18.1	38.15	19	38.14	37.75	-0.9	40,224	0.00%
2021/09/15	29.1	38.07	32.2	37.76	39.10	-3.1	41,259	-0.01%
2021/09/14	14.8	39.12	10.9	39.05	39.00	4	42,989	0.01%
2021/09/13	5.5	38.02	1	38.25	38.25	4.6	45,841	0.01%
2021/09/01	6	34.10	6	33.78	33.55	0	46,673	0.00%
2021/08/31	4	34.49	3	34.38	34.00	1	48,248	0.00%
2021/08/30	61	35.51	17	34.89	34.60	44	48,920	0.09%
2021/08/27	17	35.72	16	36.03	35.35	1	48,839	0.00%
2021/08/26	22	37.48	13.1	36.77	35.70	8.9	48,728	0.02%
2021/08/25	6	34.43	17	35.51	36.75	-11	48,063	-0.02%
2021/08/24	7	34.17	9	34.55	33.45	-2	47,627	0.00%
2021/08/23	24	35.01	32.5	34.97	34.70	-8.5	47,357	-0.02%
2021/08/20	3	33.95	5	33.95	33.30	-2	46,789	0.00%
2021/08/19	6.1	35.11	4	35.11	33.80	2.1	46,582	0.00%
2021/08/18	10	36.13	16	36.48	35.50	-6	46,071	-0.01%
2021/08/17	8	36.01	29	36.01	36.35	-21	45,109	-0.05%
2021/08/16	44	37.95	7	38.51	36.35	37	44,681	0.08%
2021/08/13	6	40.88	6	40.58	40.35	0	44,324	0.00%
2021/08/12	4.1	39.96	3	39.95	39.85	1.1	44,104	0.00%
2021/08/11	14	40.26	48	40.16	39.55	-34	44,273	-0.08%
2021/08/10	4.1	39.77	6	40.01	39.20	-1.9	43,892	0.00%
2021/08/09	27	39.45	26	39.98	40.00	1	44,640	0.00%
2021/08/06	67	40.81	43	41.70	39.60	24	44,665	0.05%
2021/08/05	15	39.59	11.8	39.66	38.85	3.2	43,001	0.01%
2021/08/04	27	41.65	14	41.78	40.80	13	42,131	0.03%
2021/08/03	66	41.78	45	42.95	41.45	21	41,446	0.05%
2021/08/02	54	42.41	9	43.59	41.70	45	40,208	0.11%
2021/07/30	9	44.40	12	45.09	46.30	-3	38,809	-0.01%
2021/07/29	34	42.81	10	42.26	42.10	24	38,098	0.06%
2021/07/28	8	48.29	1	46.75	46.75	7	37,348	0.02%
2021/07/27	0	0.00	63	55.29	51.90	-63	36,581	-0.17%
2021/07/26	0	0.00	1	56.00	55.60	-1	36,423	0.00%
2021/07/22	0	0.00	1	54.00	54.60	-1	36,343	0.00%
2021/07/21	40	50.70	6	51.00	52.10	34	36,204	0.09%
2021/07/20	55	53.32	10	51.61	52.50	45	36,069	0.12%
2021/07/19	6	54.02	8	53.14	55.60	-2	35,776	-0.01%
2021/07/15	4	56.20	0	0.00	56.20	4	35,181	0.01%
2021/07/14	0	0.00	1	62.40	62.40	-1	35,459	0.00%
2021/07/13	150.3	68.82	152.1	69.05	69.30	-1.8	35,420	-0.01%	大買/大賣/
2021/07/12	30.3	64.10	18	64.44	64.90	12.3	32,331	0.04%
2021/07/09	16.3	58.56	33	57.28	59.00	-16.7	31,420	-0.05%
2021/07/08	25	55.57	14.5	54.79	54.60	10.5	29,681	0.04%
2021/07/07	11	52.42	316.1	53.68	53.70	-305.1	27,785	-1.10%	大賣/鉅額交易
2021/07/06	16	48.37	13	47.25	48.90	3	26,503	0.01%
2021/07/05	10	45.05	3	43.97	45.00	7	25,605	0.03%
2021/07/02	5	46.73	2	46.30	46.75	3	25,442	0.01%
2021/07/01	40.2	45.00	20	47.30	45.70	20.2	25,329	0.08%
2021/06/29	0	0.00	5	39.82	40.00	-5	25,042	-0.02%
2021/06/28	81	40.16	9	41.30	41.95	72	24,837	0.29%
2021/06/25	81	37.34	5	37.89	38.25	76	24,650	0.31%
2021/06/24	46	32.88	2	34.15	35.85	44	24,456	0.18%
2021/06/23	1.6	34.00	6	34.00	34.00	-4.4	24,267	-0.02%
2021/06/22	51	38.00	15	36.07	37.75	36	24,098	0.15%
2021/06/21	35.3	33.89	5	34.55	34.55	30.3	23,693	0.13%
2021/06/18	20	30.76	15.1	31.24	31.45	4.9	23,252	0.02%
2021/06/17	19.1	28.50	11	28.73	28.60	8.1	22,777	0.04%
2021/06/16	40	27.82	50.3	28.20	28.50	-10.3	21,933	-0.05%
2021/06/15	56	25.78	119.1	24.63	25.95	-63.1	20,148	-0.31%	大賣/
2021/06/11	138.2	23.79	102	23.94	23.60	36.2	19,019	0.19%	大買/大賣/
2021/06/10	115	23.60	57.4	23.38	23.35	57.6	16,917	0.34%	大買/
2021/06/09	66	22.02	174.1	20.72	22.15	-108.1	12,985	-0.83%	大賣/鉅額交易
2021/06/08	178	20.14	74.2	20.13	20.15	103.8	11,996	0.87%	大買/鉅額交易
2021/06/07	6	17.68	5.3	18.45	19.15	0.7	10,330	0.01%
2021/06/04	2	17.63	5	17.50	17.45	-3	9,515	-0.03%
2021/06/03	2.2	17.93	0	0.00	17.85	2.2	9,430	0.02%
2021/06/02	13	17.94	46	17.97	18.05	-33	9,178	-0.36%
2021/06/01	2	17.20	0	0.00	17.20	2	8,649	0.02%
2021/05/31	3	17.30	1	17.60	17.35	2	8,591	0.02%
2021/05/28	11.2	17.42	3	17.50	17.40	8.2	8,528	0.10%
2021/05/27	0	0.00	3	17.63	17.60	-3	8,428	-0.04%
2021/05/26	0	0.00	1	17.15	17.15	-1	8,196	-0.01%
2021/05/25	1	17.20	0	0.00	17.40	1	8,126	0.01%
2021/05/24	2	17.55	3	18.07	17.55	-1	7,969	-0.01%
2021/05/21	4	17.39	3	17.37	17.40	1	7,593	0.01%
2021/05/20	11	17.59	1.4	17.24	17.10	9.6	7,224	0.13%
2021/05/19	13	17.36	17.5	17.33	17.20	-4.5	7,018	-0.06%
2021/05/18	36	17.79	11.3	18.47	17.60	24.7	6,581	0.38%
2021/05/17	32	17.77	31.2	17.83	18.40	0.8	5,996	0.01%
2021/05/14	3	16.95	5.3	16.63	16.75	-2.3	4,869	-0.05%
2021/05/13	1	16.00	1	16.10	16.10	0	4,406	0.00%
2021/05/12	10	14.40	0	0.00	14.65	10	4,206	0.24%
2021/05/11	1	16.40	0	0.00	15.95	1	4,089	0.02%
2021/05/06	1	16.35	0	0.00	16.35	1	3,980	0.03%
2021/05/05	5	16.60	4	16.53	16.45	1	3,947	0.03%
2021/05/04	7	16.64	0.1	17.10	16.45	6.9	3,955	0.17%
2021/05/03	0	0.00	0	17.15	17.05	0	3,894	0.00%
2021/04/29	1	17.30	2	17.40	17.30	-1	3,852	-0.03%
2021/04/28	2	17.65	5	17.50	17.65	-3	3,837	-0.08%
2021/04/26	6	17.35	0	0.00	17.30	6	3,740	0.16%
2021/04/23	6	17.30	0	0.00	17.30	6	3,727	0.16%
2021/04/22	0	0.00	3	18.13	17.45	-3	3,717	-0.08%
2021/04/20	2	18.05	2	17.70	18.00	0	3,559	0.00%
2021/04/19	0	0.00	2	17.25	17.40	-2	3,244	-0.06%
2021/04/16	2	17.18	12	17.23	17.30	-10	3,185	-0.31%
2021/04/15	2	17.75	1	17.75	17.90	1	3,041	0.03%
2021/04/14	1	17.30	5	17.68	17.55	-4	2,922	-0.14%
2021/04/13	4	17.85	6	18.24	17.80	-2	2,864	-0.07%
2021/04/12	0	0.00	6	17.82	18.20	-6	2,702	-0.22%
2021/04/09	10	17.48	0	0.00	17.35	10	2,500	0.40%
2021/04/07	6	16.90	2	16.90	16.90	4	2,331	0.17%
2021/04/06	0.1	17.05	0	0.00	16.95	0.1	2,322	0.00%
2021/04/01	4.1	17.05	0	0.00	17.00	4.1	2,336	0.18%
2021/03/26	1.1	17.13	0	0.00	17.25	1.1	2,409	0.05%
2021/03/25	0.8	17.15	0.3	17.15	17.15	0.6	2,417	0.02%
2021/03/24	0	0.00	5	17.13	17.15	-5	2,471	-0.20%
2021/03/23	0	0.00	0.1	17.15	17.05	-0.1	2,468	0.00%
2021/03/22	2	17.05	0	0.00	17.15	2	2,465	0.08%
2021/03/18	1	17.10	0	0.00	17.10	1	2,558	0.04%
2021/03/17	0	0.00	1	17.40	17.20	-1	2,571	-0.04%
2021/03/12	0	0.00	31	17.05	17.05	-31	2,535	-1.22%
2021/03/10	5	16.90	0	0.00	16.95	5	2,519	0.20%
2021/03/05	0	0.00	2	16.85	16.75	-2	2,579	-0.08%
2021/02/24	1	17.00	0	0.00	16.85	1	2,743	0.04%
2021/02/23	0	0.00	1	16.80	16.95	-1	2,745	-0.04%
2021/02/22	1	16.80	3	16.75	16.75	-2	2,736	-0.07%
2021/02/18	10	16.50	1.4	16.57	16.60	8.6	2,781	0.31%
2021/02/05	13	16.35	1	16.40	16.40	12	2,802	0.43%
2021/02/04	10	16.35	2	16.25	16.30	8	2,832	0.28%
2021/02/03	0	0.00	0.1	16.20	16.30	-0.1	2,929	0.00%
2021/02/02	0	0.00	1	16.20	16.20	-1	3,094	-0.03%
2021/01/28	1	16.10	1	16.25	16.10	0	3,783	0.00%
2021/01/27	0	0.00	1	16.31	16.30	-1	3,810	-0.03%
2021/01/26	0	0.00	10	16.55	16.30	-10	3,865	-0.26%
2021/01/25	10	16.30	1	16.60	16.55	9	4,162	0.22%
2021/01/21	1	16.30	0	0.00	16.00	1	4,192	0.02%
2021/01/20	1	16.20	0	0.00	15.95	1	4,184	0.02%
2021/01/19	3	16.35	0	0.00	16.35	3	4,174	0.07%
2021/01/14	0	0.00	2	16.85	16.85	-2	4,248	-0.05%
2021/01/08	10	17.10	2	16.95	17.00	8	4,411	0.18%
2021/01/06	1	17.30	109	17.06	17.05	-108	4,808	-2.25%	大賣/鉅額交易
2021/01/05	5	17.35	0	0.00	17.35	5	4,774	0.10%
2021/01/04	2	17.40	0.8	17.35	17.30	1.2	4,774	0.03%
2020/12/31	3	17.45	0	0.00	17.45	3	4,758	0.06%
2020/12/30	2	17.30	1	17.60	17.35	1	4,737	0.02%
2020/12/29	0	0.00	20	17.30	17.20	-20	4,682	-0.43%
2020/12/25	0	0.00	1	17.45	17.50	-1	4,625	-0.02%
2020/12/24	0	0.00	1	17.35	17.45	-1	4,591	-0.02%
2020/12/23	2	17.00	0	0.00	17.20	2	4,550	0.04%
2020/12/22	1	17.00	1	16.90	16.85	0	4,588	0.00%
2020/12/21	0	0.00	1	17.50	17.40	-1	4,620	-0.02%
2020/12/18	5	17.18	6.2	17.06	17.05	-1.2	4,562	-0.03%
2020/12/16	10	16.95	1	16.95	16.95	9	4,564	0.20%
2020/12/10	1	16.80	0	0.00	16.85	1	4,697	0.02%
2020/12/08	20	17.10	1	17.10	17.15	19	4,740	0.40%
2020/12/07	0	0.00	2	16.85	16.85	-2	4,780	-0.04%
2020/12/03	1	16.80	0	0.00	16.90	1	4,781	0.02%
2020/12/02	0	0.00	10	16.90	16.90	-10	4,791	-0.21%
2020/11/30	4	17.10	0	0.00	17.15	4	4,856	0.08%
2020/11/27	10	17.00	1	17.10	17.00	9	4,915	0.18%
2020/11/26	10	16.80	5	16.90	16.90	5	4,962	0.10%
2020/11/25	8	16.77	0	0.00	16.80	8	4,990	0.16%
2020/11/24	10	17.05	0	0.00	17.00	10	4,971	0.20%
2020/11/23	12	17.42	5	17.55	17.35	7	4,924	0.14%
2020/11/19	6	17.35	0.7	17.25	17.35	5.3	5,294	0.10%
2020/11/17	5	17.20	0	0.00	17.25	5	5,357	0.09%
2020/11/16	0	17.25	0	0.00	17.35	0	5,409	0.00%
2020/11/13	0	17.35	0	0.00	17.45	0	5,442	0.00%
2020/11/12	41	17.34	10	17.37	17.25	31	5,438	0.57%
2020/11/11	3	17.38	1	17.40	17.35	2	5,426	0.04%
2020/11/10	1	17.70	0	0.00	17.70	1	5,350	0.02%
2020/11/09	3	18.15	1	17.90	18.20	2	5,196	0.04%
2020/11/06	0	0.00	99	17.74	17.45	-99	4,885	-2.03%
2020/11/05	0	0.00	9	17.61	17.85	-9	4,739	-0.19%
2020/11/04	3	17.15	0	0.00	17.10	3	4,665	0.06%
2020/11/02	5	17.05	2	17.28	17.20	3	4,600	0.07%
2020/10/30	0	0.00	10	17.05	16.70	-10	4,303	-0.23%
2020/10/29	2	16.85	2	16.75	16.80	0	4,256	0.00%
2020/10/28	13	16.75	0	0.00	16.70	13	4,233	0.31%
2020/10/27	1	16.75	4	16.78	16.75	-3	4,214	-0.07%
2020/10/23	10	16.80	0	0.00	16.75	10	4,249	0.24%
2020/10/22	0	0.00	1	16.70	16.80	-1	4,258	-0.02%
2020/10/16	4	16.71	3	17.33	16.45	1	4,255	0.02%
2020/10/15	4	16.90	8	16.99	17.10	-4	4,084	-0.10%
2020/10/13	10	15.85	0	0.00	15.85	10	3,839	0.26%
2020/10/08	10	15.75	1	15.90	15.75	9	4,013	0.22%
2020/10/07	0	0.00	2	15.75	15.80	-2	4,115	-0.05%
2020/10/06	0	0.00	14	15.80	15.80	-14	4,262	-0.33%
2020/10/05	0	0.00	5	15.68	15.70	-5	4,364	-0.11%
2020/09/30	5	15.50	0	0.00	15.55	5	4,456	0.11%
2020/09/28	10	15.58	4	15.55	15.55	6	4,671	0.13%
2020/09/25	1	15.30	0	0.00	15.35	1	4,846	0.02%
2020/09/23	2	15.95	0	0.00	15.95	2	5,783	0.03%
2020/09/21	4	16.40	0	0.00	16.40	4	5,820	0.07%
2020/09/18	1	16.80	19	16.92	16.65	-18	5,810	-0.31%
2020/09/17	0	0.00	4	16.50	16.50	-4	5,717	-0.07%
2020/09/16	0	0.00	2	16.25	16.20	-2	5,684	-0.04%
2020/09/11	12	16.26	0	0.00	16.15	12	5,808	0.21%
2020/09/10	5	16.05	5	16.34	16.00	0	5,804	0.00%
2020/09/09	1	15.85	0	0.00	15.80	1	5,840	0.02%
2020/09/07	4	15.95	2	16.05	15.95	2	5,909	0.03%
2020/09/04	15	16.02	0	0.00	16.10	15	6,053	0.25%
2020/09/03	3	16.43	0	0.00	16.35	3	6,069	0.05%
2020/09/02	4	16.70	5	16.60	16.60	-1	6,117	-0.02%
2020/09/01	0	0.00	4	16.38	16.35	-4	6,109	-0.07%
2020/08/31	0	0.00	1	16.45	16.25	-1	6,138	-0.02%
2020/08/27	4	16.05	0	0.00	16.00	4	6,286	0.06%
2020/08/26	9	16.39	0	0.00	16.20	9	6,542	0.14%
2020/08/25	4	16.44	22	16.34	16.65	-18	6,454	-0.28%
2020/08/24	1	15.95	1	16.20	15.90	0	6,269	0.00%
2020/08/21	0	0.00	5	15.55	15.60	-5	6,248	-0.08%
2020/08/20	7	15.12	8	15.42	15.40	-1	6,313	-0.02%
2020/08/17	2	15.90	2	16.00	16.00	0	6,525	0.00%
2020/08/13	0	0.00	10	15.80	15.75	-10	6,752	-0.15%
2020/08/11	20	16.05	0	0.00	15.85	20	7,281	0.27%
2020/08/10	3	16.13	14	15.99	15.95	-11	8,061	-0.14%
2020/08/04	0	0.00	1	15.35	15.35	-1	10,193	-0.01%
2020/08/03	1	15.40	0	0.00	15.25	1	10,377	0.01%
2020/07/29	0	0.00	1	15.30	15.25	-1	10,805	-0.01%
2020/07/27	4	15.30	0	0.00	15.20	4	10,938	0.04%
2020/07/24	2	15.35	0	0.00	15.30	2	10,938	0.02%
2020/07/20	3	15.73	0	0.00	15.65	3	11,208	0.03%
2020/07/17	2	16.25	5	16.30	15.95	-3	11,159	-0.03%
2020/07/16	3	16.60	0	0.00	16.25	3	11,111	0.03%
2020/07/15	8	17.45	5	17.75	17.20	3	11,045	0.03%
2020/07/14	5	17.55	0	0.00	17.55	5	10,995	0.05%
2020/07/13	22	17.71	4	17.81	17.70	18	10,934	0.16%
2020/07/10	3	17.10	0	0.00	17.00	3	11,024	0.03%
2020/07/09	2	17.45	0	0.00	17.40	2	10,975	0.02%
2020/07/08	20	17.55	4	17.75	17.60	16	11,079	0.14%
2020/07/07	0	0.00	20	17.80	17.60	-20	11,074	-0.18%
2020/07/06	0	0.00	1	17.85	17.95	-1	10,953	-0.01%
2020/07/03	3	17.40	7	17.56	17.55	-4	10,785	-0.04%
2020/07/02	12	16.76	15.1	17.37	17.80	-3.1	10,372	-0.03%
2020/07/01	0	0.00	14	16.20	16.20	-14	9,737	-0.14%
2020/06/30	0	0.00	1	16.15	16.10	-1	9,700	-0.01%
2020/06/29	2	15.75	0	0.00	15.85	2	9,651	0.02%
2020/06/23	1	15.95	0	0.00	15.90	1	9,570	0.01%
2020/06/22	0	0.00	10	16.20	16.10	-10	9,603	-0.10%
2020/06/19	10	16.40	1	16.20	16.15	9	9,611	0.09%
2020/06/18	0	0.00	1	16.30	16.35	-1	9,566	-0.01%
2020/06/17	1	16.10	12	16.20	16.10	-11	9,491	-0.12%
2020/06/16	0	0.00	10.1	16.05	16.10	-10.1	9,457	-0.11%
2020/06/15	1	15.65	8	15.83	15.65	-7	9,440	-0.07%
2020/06/12	3.4	15.29	0	0.00	15.55	3.4	9,420	0.04%
2020/06/11	9	15.92	40	15.96	15.75	-31	9,399	-0.33%
2020/06/10	20	16.03	0	0.00	16.15	20	9,275	0.22%
2020/06/09	10	16.20	21	16.30	16.00	-11	9,269	-0.12%
2020/06/08	10	15.93	11	15.98	16.05	-1	9,227	-0.01%
2020/06/05	11.4	15.74	15	15.65	15.80	-3.6	9,221	-0.04%
2020/06/04	0	0.00	2	15.90	15.90	-2	9,304	-0.02%
2020/06/03	21	16.00	0	0.00	16.00	21	9,287	0.23%
2020/06/02	0	0.00	7	16.30	16.30	-7	9,129	-0.08%
2020/05/28	2	15.65	0	0.00	15.55	2	8,738	0.02%
2020/05/27	5	15.65	5.1	15.80	15.70	-0.1	8,731	0.00%
2020/05/26	14	16.05	3	15.93	15.95	11	8,758	0.13%
2020/05/25	4	15.53	0	0.00	15.60	4	8,635	0.05%
2020/05/22	0	0.00	3	15.80	15.55	-3	8,610	-0.03%
2020/05/21	10	15.48	1	15.40	15.60	9	8,558	0.11%
2020/05/20	4	15.91	1	16.15	15.70	3	8,524	0.04%
2020/05/19	14	15.84	9	15.93	15.75	5	8,516	0.06%
2020/05/18	0	0.00	1	15.60	15.55	-1	8,593	-0.01%
2020/05/15	57	16.09	5	16.59	15.75	52	8,990	0.58%
2020/05/14	17	17.56	76	18.17	17.45	-59	8,293	-0.71%
2020/05/13	111	18.15	127	18.43	17.90	-16	7,864	-0.20%	大買/大賣/
2020/05/12	60	16.95	19	17.22	17.40	41	6,924	0.59%
2020/05/11	15	16.55	33	16.55	16.55	-18	6,382	-0.28%
2020/05/08	0	0.00	7	15.07	15.05	-7	6,017	-0.12%
2020/05/07	3	14.90	9	15.01	15.10	-6	5,821	-0.10%
2020/05/06	0	0.00	1	14.60	14.60	-1	5,649	-0.02%
2020/05/05	6	13.98	13	13.90	14.00	-7	5,461	-0.13%
2020/05/04	4	13.35	2	13.43	13.45	2	5,317	0.04%
2020/04/30	0	0.00	8	13.35	13.25	-8	5,214	-0.15%
2020/04/28	2	13.00	35	13.31	13.05	-33	5,051	-0.65%
2020/04/27	13	13.40	8	12.91	13.30	5	4,986	0.10%
2020/04/24	20	12.73	5	12.74	12.55	15	4,781	0.31%
2020/04/22	3	12.20	0	0.00	12.25	3	4,614	0.07%
2020/04/21	0	12.00	0	0.00	12.00	0	4,576	0.00%
2020/04/17	0	0.00	12	12.42	12.10	-12	4,465	-0.27%
2020/04/16	3	12.30	0	0.00	12.30	3	4,395	0.07%
2020/04/15	10	12.46	7	12.39	12.45	3	4,350	0.07%
2020/04/14	0	11.85	0	0.00	11.85	0	4,120	0.00%
2020/04/13	17	11.85	3	11.85	11.85	14	4,060	0.34%
2020/04/07	0	0.00	20	10.29	10.45	-20	3,751	-0.53%
2020/04/06	0	0.00	30	10.20	10.20	-30	3,740	-0.80%
2020/04/01	16	10.00	0	0.00	10.10	16	3,734	0.43%
2020/03/31	25	10.09	0	0.00	10.00	25	3,763	0.66%
2020/03/30	10	10.13	0	0.00	10.10	10	4,006	0.25%
2020/03/26	0	0.00	0.7	10.30	10.40	-0.7	4,200	-0.02%
2020/03/25	0	0.00	1	10.30	10.10	-1	4,308	-0.02%
2020/03/20	5	9.98	0	0.00	10.00	5	4,271	0.12%
2020/03/19	2	9.25	1	10.00	9.30	1	4,231	0.02%
2020/03/18	5	10.40	0	0.00	10.20	5	4,130	0.12%
2020/03/17	0	0.00	21	10.40	10.30	-21	4,094	-0.51%
2020/03/16	7	10.89	0	0.00	10.80	7	4,043	0.17%
2020/03/12	5	11.35	0	0.00	11.50	5	3,924	0.13%
2020/03/10	0	12.10	2	12.05	12.20	-2	3,761	-0.05%
2020/03/09	1	11.55	0	0.00	11.30	1	3,579	0.03%
2020/03/06	1	11.80	0	0.00	11.80	1	3,517	0.03%
2020/03/05	0	11.80	0	0.00	11.90	0	3,505	0.00%
2020/03/04	3	11.88	3	11.90	11.85	0	3,487	0.00%
2020/03/03	4	12.01	0	0.00	12.00	4	3,472	0.12%
2020/02/27	5	12.00	2	12.50	11.85	3	3,363	0.09%
2020/02/26	1	12.15	0	0.00	12.25	1	3,242	0.03%
2020/02/24	2	12.30	0	0.00	12.15	2	3,125	0.06%
2020/02/19	5	12.55	8	12.65	12.60	-3	2,780	-0.11%
2020/02/18	11	12.62	2	12.65	12.65	9	2,495	0.36%
2020/02/17	0	0.00	2	11.35	11.50	-2	1,754	-0.11%
2020/02/14	0	0.00	7	10.89	10.95	-7	1,619	-0.43%
2020/02/13	0	0.00	10	10.65	10.65	-10	1,601	-0.62%
2020/02/07	0	10.35	0	0.00	10.45	0	1,705	0.00%
2020/02/05	10	10.25	0	0.00	10.30	10	1,705	0.59%
2020/02/03	0	0.00	12	10.20	10.25	-12	1,699	-0.71%
2020/01/31	2	10.40	0	0.00	10.45	2	1,694	0.12%
2020/01/20	5	10.85	0	0.00	10.85	5	1,638	0.31%
2020/01/13	5	10.79	0	0.00	10.70	5	1,639	0.30%
2020/01/10	1	10.85	0	0.00	10.75	1	1,635	0.06%
2020/01/09	1	10.90	0	0.00	10.80	1	1,618	0.06%
2020/01/08	2	10.80	0	0.00	10.65	2	1,619	0.12%
2020/01/07	0	0.00	1	11.00	10.95	-1	1,602	-0.06%
2020/01/06	2	10.85	0	0.00	10.90	2	1,603	0.12%
2020/01/02	2	11.25	0	0.00	11.20	2	1,569	0.13%
2019/12/25	0	0.00	0.6	11.40	11.45	-0.6	1,534	-0.04%
2019/12/24	2	11.35	8	11.10	11.15	-6	1,277	-0.47%
2019/12/23	11	11.58	3	11.45	11.45	8	1,265	0.63%
2019/12/20	0	0.00	5	11.56	11.90	-5	1,067	-0.47%
2019/12/19	0	0.00	2	10.75	10.85	-2	882	-0.23%
2019/12/16	1	10.40	0	0.00	10.40	1	862	0.12%
2019/12/11	0	0.00	10	10.48	10.50	-10	866	-1.15%
2019/12/10	0	0.00	10	10.38	10.40	-10	859	-1.16%
2019/12/09	0	0.00	7	10.32	10.25	-7	851	-0.82%
2019/11/29	2	10.15	0	0.00	10.20	2	1,003	0.20%
2019/11/26	0	0.00	5	10.34	10.25	-5	1,028	-0.49%
2019/11/25	0	0.00	2	10.30	10.30	-2	1,024	-0.20%
2019/11/21	0	0.00	2	10.20	10.20	-2	1,023	-0.20%
2019/11/18	2	10.15	0	0.00	10.15	2	1,020	0.20%
2019/11/14	12	10.15	0	0.00	10.15	12	1,017	1.18%
2019/11/13	10	10.28	0	0.00	10.25	10	1,003	1.00%
2019/11/12	10	10.35	0	0.00	10.35	10	1,016	0.98%
2019/11/07	0	0.00	5	10.75	10.75	-5	1,085	-0.46%
2019/11/06	5	10.35	17	10.47	10.60	-12	990	-1.21%
2019/11/05	5	10.35	0	0.00	10.40	5	963	0.52%
2019/11/04	5	10.30	0	0.00	10.45	5	967	0.52%
2019/10/30	0	0.00	1	10.30	10.30	-1	1,002	-0.10%
2019/10/28	5	10.35	0	0.00	10.35	5	1,004	0.50%
2019/10/24	0	0.00	15	10.48	10.40	-15	1,010	-1.48%
2019/10/21	0	0.00	2	10.35	10.40	-2	1,042	-0.19%
2019/10/17	7	10.24	2	10.30	10.25	5	1,046	0.48%
2019/10/16	9	10.28	2	10.30	10.30	7	1,053	0.66%
2019/10/09	3	10.35	0	0.00	10.35	3	1,131	0.27%
2019/10/07	2	10.40	0	0.00	10.40	2	1,200	0.17%
2019/10/04	2	10.60	2	10.75	10.55	0	1,205	0.00%
2019/09/26	0	0.00	9	10.75	10.70	-9	1,191	-0.76%
2019/09/25	2	10.40	9	10.35	10.35	-7	1,156	-0.61%
2019/09/23	2	10.45	1	10.65	10.45	1	1,165	0.09%
2019/09/19	2	10.45	1	10.50	10.50	1	1,136	0.09%
2019/09/16	0	0.00	4	10.65	10.65	-4	1,154	-0.35%
2019/09/12	2	10.45	20	10.55	10.45	-18	1,147	-1.57%
2019/09/10	0	0.00	5	10.55	10.65	-5	1,198	-0.42%
2019/09/09	5	10.45	7	10.55	10.55	-2	1,259	-0.16%
2019/09/06	25	10.41	0	0.00	10.40	25	1,281	1.95%
2019/09/05	19	10.75	119	10.83	10.65	-100	1,285	-7.78%	大賣/
2019/09/04	5	10.25	119	10.39	10.55	-114	1,216	-9.37%	大賣/鉅額交易
2019/09/03	3	10.30	65	10.28	10.30	-62	1,210	-5.12%
2019/09/02	0	0.00	85	9.97	10.05	-85	1,181	-7.20%
2019/08/30	3	9.84	4	9.92	9.85	-1	1,173	-0.08%
2019/08/20	15	9.80	0.4	9.81	9.81	14.6	1,216	1.20%
2019/08/19	7	9.79	0	0.00	9.76	7	1,219	0.57%
2019/08/16	4	9.86	0	0.00	9.80	4	1,214	0.33%
2019/08/13	0	0.00	21	10.07	10.15	-21	1,195	-1.76%
2019/08/08	12	9.72	10	9.78	9.75	2	1,101	0.18%
2019/08/07	18	9.81	46	9.74	9.71	-28	1,105	-2.53%
2019/08/05	0	0.00	16	9.89	9.88	-16	1,139	-1.40%
2019/08/02	12	10.05	25	9.99	9.99	-13	1,130	-1.15%
2019/07/31	2	10.25	0	0.00	10.25	2	1,127	0.18%
2019/07/30	0	0.00	2	10.30	10.30	-2	1,128	-0.18%
2019/07/29	2	10.25	0	0.00	10.25	2	1,134	0.18%
2019/07/25	0	0.00	3	10.40	10.35	-3	1,133	-0.26%
2019/07/24	3	10.25	300	10.25	10.25	-297	1,108	-26.80%	大賣/鉅額交易
2019/07/23	30	10.35	100	10.35	10.30	-70	1,103	-6.34%
2019/07/18	3	10.45	4	10.45	10.45	-1	1,102	-0.09%
2019/07/17	0	0.00	4	10.60	10.60	-4	1,109	-0.36%
2019/07/16	0	0.00	40	10.63	10.65	-40	1,113	-3.59%
2019/07/15	44	10.31	3	10.30	10.30	41	1,072	3.82%
2019/07/12	10	10.48	2	10.50	10.50	8	1,083	0.74%
2019/07/11	8	10.69	7	10.60	10.60	1	1,065	0.09%
2019/07/10	2	10.85	0	0.00	10.85	2	1,037	0.19%
2019/07/09	18	10.99	1	11.00	10.95	17	1,039	1.63%
2019/07/08	2	11.10	0	0.00	11.10	2	1,029	0.19%
2019/07/05	0	0.00	0.2	11.20	11.20	-0.2	1,031	-0.02%
2019/07/02	6	11.25	0	0.00	11.20	6	1,111	0.54%
2019/06/28	4	11.25	0	0.00	11.20	4	1,140	0.35%
2019/06/26	5	11.30	0	0.00	11.25	5	1,179	0.42%
2019/06/24	0	0.00	1	11.35	11.45	-1	1,328	-0.08%
2019/06/21	14	11.59	0	0.00	11.45	14	1,351	1.04%
2019/06/20	10	11.63	0	0.00	11.65	10	1,341	0.75%
2019/06/19	12	11.51	1	11.55	11.55	11	1,341	0.82%
2019/06/18	1	11.55	29	11.48	11.45	-28	1,337	-2.09%
2019/06/17	30	12.39	6	12.35	12.40	24	1,299	1.85%
2019/06/14	1	12.50	3	12.50	12.50	-2	1,240	-0.16%
2019/06/13	1	12.35	5	12.40	12.40	-4	1,261	-0.32%
2019/06/11	4	12.30	0	0.00	12.30	4	1,259	0.32%
2019/06/05	0	0.00	1	12.35	12.30	-1	1,290	-0.08%
2019/06/04	1	12.20	0	0.00	12.20	1	1,290	0.08%
2019/05/31	4	12.30	0	0.00	12.25	4	1,320	0.30%
2019/05/29	0	0.00	54	12.29	12.35	-54	1,307	-4.13%
2019/05/28	2	11.90	57	12.00	12.10	-55	1,298	-4.23%
2019/05/27	0	0.00	12	11.95	11.95	-12	1,307	-0.92%
2019/05/24	10	11.80	2	11.95	11.85	8	1,309	0.61%
2019/05/23	2	11.85	0	0.00	11.80	2	1,320	0.15%
2019/05/22	2	11.85	2	11.95	11.85	0	1,336	0.00%
2019/05/17	72	11.84	2	11.85	11.85	70	1,468	4.77%
2019/05/16	2	11.90	0	0.00	11.85	2	1,478	0.14%
2019/05/15	2	12.05	2	12.05	12.05	0	1,477	0.00%
2019/05/14	54	11.81	50	11.90	11.95	4	1,478	0.27%
2019/05/13	150	12.13	0	0.00	11.90	150	1,486	10.09%	大買/鉅額交易
2019/05/10	50	12.30	0	0.00	12.35	50	1,481	3.38%
2019/05/09	1	12.45	62	12.70	12.35	-61	1,481	-4.12%
2019/05/08	50	12.30	0	0.00	12.30	50	1,470	3.40%
2019/05/07	52	12.35	20	12.45	12.40	32	1,472	2.17%
2019/05/06	0	0.00	2	12.60	12.40	-2	1,480	-0.14%
2019/05/03	2	12.50	0	0.00	12.55	2	1,472	0.14%
2019/05/02	100	12.50	3	12.50	12.55	97	1,479	6.55%
2019/04/26	2	12.35	0	0.00	12.30	2	1,497	0.13%
2019/04/25	0	0.00	63	12.27	12.35	-63	1,505	-4.19%
2019/04/23	13	12.25	0	0.00	12.30	13	1,511	0.86%
2019/04/22	1	12.40	0	0.00	12.30	1	1,505	0.07%
2019/04/19	0	0.00	5	12.40	12.45	-5	1,499	-0.33%
2019/04/18	5	12.62	0	0.00	12.40	5	1,511	0.33%
2019/04/17	100	12.70	0	0.00	12.75	100	1,485	6.73%
2019/04/16	6	12.80	2	12.80	12.80	4	1,474	0.27%
2019/04/15	1	12.80	0	0.00	12.80	1	1,474	0.07%
2019/04/12	11	12.85	0	0.00	12.90	11	1,489	0.74%
2019/04/11	9	12.89	0	0.00	12.90	9	1,490	0.60%
2019/04/10	5	13.05	1	13.05	13.00	4	1,483	0.27%
2019/04/09	0	0.00	2	13.10	13.05	-2	1,483	-0.13%
2019/04/08	0	0.00	2	12.90	12.90	-2	1,434	-0.14%
2019/04/03	2	12.90	0	0.00	12.95	2	1,426	0.14%
2019/04/02	2	13.10	7	13.05	13.00	-5	1,421	-0.35%
2019/04/01	1	13.20	13	13.30	13.10	-12	1,418	-0.85%
2019/03/29	3	13.20	2	13.30	13.20	1	1,410	0.07%
2019/03/28	24	13.13	2	13.15	13.05	22	1,409	1.56%
2019/03/27	11	13.45	61	13.49	13.30	-50	1,441	-3.47%
2019/03/26	48	12.85	6	13.25	13.45	42	1,336	3.14%
2019/03/25	0	0.00	0.3	12.90	12.90	-0.3	1,435	-0.02%
2019/03/22	94	12.85	0	0.00	12.95	94	1,585	5.93%
2019/03/20	51	12.90	0	0.00	12.90	51	1,774	2.87%
2019/03/19	15	12.98	10	13.05	13.00	5	1,799	0.28%
2019/03/18	11	12.86	3	13.10	12.95	8	1,844	0.43%
2019/03/15	20	12.88	0	0.00	12.85	20	1,807	1.11%
2019/03/14	10	12.90	0	0.00	12.90	10	1,798	0.56%
2019/03/13	10	12.90	0	0.00	12.90	10	1,822	0.55%
2019/03/07	3	12.97	10	12.95	12.95	-7	1,872	-0.37%
2019/03/06	0	12.95	2	13.15	13.00	-2	1,890	-0.11%
2019/03/04	17	12.97	0	0.00	13.05	17	1,972	0.86%
2019/02/27	1	12.95	0	0.00	12.95	1	1,983	0.05%
2019/02/26	33	13.00	0	0.00	13.00	33	1,993	1.66%
2019/02/25	6.9	13.05	0	0.00	13.05	6.9	2,014	0.34%
2019/02/22	1	13.05	0	0.00	13.10	1	2,040	0.05%
2019/02/21	8	13.07	0	0.00	13.05	8	2,166	0.37%
2019/02/20	4	13.23	10	13.40	13.20	-6	2,328	-0.26%
2019/02/19	2	13.05	0	0.00	13.10	2	2,328	0.09%
2019/02/18	8	12.99	10	13.08	13.15	-2	2,373	-0.08%
2019/02/15	2	13.10	6	13.28	13.30	-4	2,330	-0.17%
2019/02/13	0	0.00	2	13.15	13.15	-2	2,462	-0.08%
2019/02/12	2	13.00	5	13.15	13.20	-3	2,515	-0.12%
2019/02/11	7	13.16	0	0.00	13.05	7	2,518	0.28%
2019/01/30	2	13.20	0	0.00	13.20	2	2,510	0.08%
2019/01/29	5	13.20	0	0.00	13.20	5	2,540	0.20%
2019/01/28	4	13.21	2	13.20	13.25	2	2,566	0.08%
2019/01/25	2	13.25	0	0.00	13.25	2	2,616	0.08%
2019/01/24	1	13.20	0	0.00	13.25	1	2,689	0.04%
2019/01/23	2	13.20	0	0.00	13.20	2	2,874	0.07%
2019/01/22	0	13.20	0	0.00	13.20	0	2,882	0.00%
2019/01/21	4	13.33	0	0.00	13.30	4	2,931	0.14%
2019/01/18	0	13.25	0	0.00	13.30	0	2,955	0.00%
2019/01/17	0	0.00	4	13.35	13.25	-4	2,993	-0.13%
2019/01/16	4	13.25	0	0.00	13.15	4	3,053	0.13%
2019/01/15	2	13.25	0	0.00	13.25	2	3,081	0.06%
2019/01/14	1	13.30	0	0.00	13.20	1	3,112	0.03%
2019/01/11	3	13.35	0	0.00	13.25	3	3,338	0.09%
2019/01/10	4	13.35	6	13.50	13.35	-2	3,587	-0.06%
2019/01/09	2	13.35	0	0.00	13.35	2	3,747	0.05%
2019/01/07	4	13.33	2	13.45	13.25	2	4,088	0.05%
2019/01/04	2	13.15	2	13.15	13.25	0	4,125	0.00%
2019/01/02	0	0.00	2	13.45	13.15	-2	4,182	-0.05%
2018/12/27	0	0.00	4	13.30	13.15	-4	4,233	-0.09%
2018/12/26	3	13.18	0	0.00	13.05	3	4,242	0.07%
2018/12/25	1	13.15	0	0.00	13.20	1	4,282	0.02%
2018/12/24	0	0.00	1	13.40	13.40	-1	4,265	-0.02%
2018/12/21	3	13.18	2	13.35	13.25	1	4,261	0.02%
2018/12/20	5	13.32	0	0.00	13.30	5	4,247	0.12%
2018/12/19	4	13.65	4	13.78	13.55	0	4,263	0.00%
2018/12/18	21	13.85	0	0.00	13.60	21	4,242	0.50%
2018/12/17	12	14.48	15	14.59	14.55	-3	4,124	-0.07%
2018/12/14	2	13.95	10	14.12	14.20	-8	3,983	-0.20%
2018/12/13	10	13.93	8	14.11	13.80	2	3,897	0.05%
2018/12/12	0	0.00	7.8	13.89	13.90	-7.8	3,812	-0.20%
2018/12/11	4	13.70	11	13.74	13.70	-7	3,783	-0.19%
2018/12/10	5	13.29	2	13.30	13.30	3	3,746	0.08%
2018/12/07	2	13.40	2	13.60	13.45	0	3,748	0.00%
2018/12/06	4	13.53	0.5	13.40	13.35	3.5	3,762	0.09%
2018/12/05	7	13.64	2	13.65	13.65	5	3,739	0.13%
2018/12/04	2	13.85	0	0.00	13.90	2	3,748	0.05%
2018/12/03	5	13.90	0	0.00	14.00	5	3,758	0.13%
2018/11/30	3	13.75	3	13.95	13.85	0	3,746	0.00%
2018/11/29	4	13.80	0	0.00	13.70	4	3,743	0.11%
2018/11/27	0	0.00	2	14.10	13.85	-2	3,723	-0.05%
2018/11/26	0	0.00	2	13.60	13.60	-2	3,650	-0.05%
2018/11/23	7	13.59	3	13.80	13.60	4	3,663	0.11%
2018/11/22	4	13.89	0	0.00	13.70	4	3,741	0.11%
2018/11/21	3	14.00	0	0.00	14.00	3	3,717	0.08%
2018/11/20	3	14.50	8	14.26	14.15	-5	3,694	-0.14%
2018/11/19	1	13.95	5	13.99	13.95	-4	3,601	-0.11%
2018/11/15	2	13.60	0	0.00	13.55	2	3,504	0.06%
2018/11/13	0	0.00	2	13.90	14.00	-2	3,438	-0.06%
2018/11/07	0	0.00	1	13.60	13.55	-1	3,430	-0.03%
2018/11/06	1	13.45	0	0.00	13.45	1	3,478	0.03%
2018/11/02	0	0.00	2	13.95	13.80	-2	3,455	-0.06%
2018/10/31	1	14.00	8	13.84	13.90	-7	3,343	-0.21%
2018/10/29	2	13.50	4	13.23	13.15	-2	3,211	-0.06%
2018/10/26	2	12.90	3.8	13.30	12.85	-1.8	3,192	-0.06%
2018/10/25	4	12.78	40	12.73	13.10	-36	3,168	-1.14%
2018/10/24	7.5	13.42	3	13.63	13.30	4.5	3,157	0.14%
2018/10/23	4	13.83	0	0.00	13.80	4	3,108	0.13%
2018/10/22	2	13.90	0	0.00	13.90	2	3,110	0.06%
2018/10/19	9	13.94	11	14.06	14.00	-2	3,204	-0.06%
2018/10/18	40	13.96	19	14.22	14.40	21	3,094	0.68%
2018/10/17	2	13.60	6	13.60	13.65	-4	2,852	-0.14%
2018/10/16	9	13.34	10	13.22	13.25	-1	2,719	-0.04%
2018/10/15	0	12.65	0	0.00	12.65	0	2,523	0.00%
2018/10/12	13	12.01	1	11.65	12.10	12	2,516	0.48%
2018/10/11	2	11.65	0	0.00	11.45	2	2,510	0.08%
2018/10/05	7	13.05	7	12.85	12.75	0	2,516	0.00%
2018/10/04	3	13.42	0	0.00	13.40	3	2,557	0.12%
2018/10/03	23	13.81	15	13.73	13.60	8	2,559	0.31%
2018/10/02	2	14.25	30	14.30	14.30	-28	2,523	-1.11%
2018/09/28	2	14.35	0	0.00	14.35	2	2,553	0.08%
2018/09/26	0	14.40	4	14.45	14.50	-4	2,614	-0.15%
2018/09/25	2	14.25	0	0.00	14.30	2	2,576	0.08%
2018/09/20	4	14.33	0	0.00	14.30	4	2,631	0.15%
2018/09/17	0	0.00	2	14.40	14.45	-2	2,652	-0.08%
2018/09/14	4	14.35	4	14.45	14.35	0	2,681	0.00%
2018/09/13	3	14.30	3	14.50	14.30	0	2,714	0.00%
2018/09/12	3	14.35	0	0.00	14.30	3	2,805	0.11%
2018/09/11	3	14.35	5	14.49	14.50	-2	2,841	-0.07%
2018/09/10	21	14.48	0	0.00	14.35	21	2,891	0.73%
2018/09/07	5	14.60	9	14.58	14.55	-4	2,902	-0.14%
2018/09/06	5	14.48	2	14.80	14.80	3	2,902	0.10%
2018/09/05	8	14.81	0	0.00	14.65	8	2,923	0.27%
2018/09/04	8	14.75	0	0.00	14.70	8	2,959	0.27%
2018/09/03	2	14.80	0	0.00	14.75	2	3,004	0.07%
2018/08/31	5.2	14.80	5	15.00	15.00	0.2	3,040	0.01%
2018/08/30	3	14.85	0	0.00	14.90	3	3,092	0.10%
2018/08/29	2	14.98	27	14.97	15.00	-25	3,186	-0.78%
2018/08/28	5	14.75	0	0.00	14.75	5	3,146	0.16%
2018/08/24	5	14.65	0	0.00	14.65	5	3,306	0.15%
2018/08/23	5	14.40	8	14.94	14.95	-3	3,310	-0.09%
2018/08/22	2	14.45	0	0.00	14.35	2	3,294	0.06%
2018/08/20	25	14.33	23	14.43	14.30	2	3,478	0.06%
2018/08/17	0	0.00	15	14.50	14.50	-15	3,554	-0.42%
2018/08/16	5	14.40	0	0.00	14.35	5	3,703	0.14%
2018/08/15	5	14.64	5	14.69	14.60	0	3,744	0.00%
2018/08/14	7	14.75	0	0.00	15.15	7	3,688	0.19%
2018/08/13	18	14.53	0	0.00	14.65	18	3,677	0.49%
2018/08/10	1	15.05	15	15.00	15.10	-14	3,639	-0.38%
2018/08/08	1.4	14.86	0	0.00	14.75	1.4	3,747	0.04%
2018/08/07	1	15.00	0	0.00	14.80	1	3,834	0.03%
2018/08/06	1	15.05	10	15.03	14.90	-9	3,906	-0.23%
2018/08/03	0	0.00	2	14.70	14.75	-2	4,092	-0.05%
2018/08/02	4	14.53	0	0.00	14.50	4	4,098	0.10%
2018/08/01	2	14.93	0	0.00	14.85	2	4,099	0.05%
2018/07/31	1	14.90	2	15.00	14.85	-1	4,151	-0.02%
2018/07/30	2	14.80	0	0.00	14.85	2	4,187	0.05%
2018/07/26	0	0.00	50	14.82	15.25	-50	4,310	-1.16%
2018/07/25	12	14.89	13	14.56	14.85	-1	4,212	-0.02%
2018/07/24	3.2	13.65	0	0.00	13.65	3.2	4,231	0.08%
2018/07/11	26	13.39	1	13.40	13.30	25	4,307	0.58%
2018/07/10	0	0.00	9	12.98	13.40	-9	4,313	-0.21%
2018/07/09	0	0.00	4	12.48	12.65	-4	4,272	-0.09%
2018/07/06	7.6	12.20	3	12.20	12.20	4.6	4,352	0.11%
2018/07/05	7	12.59	0	0.00	12.20	7	4,417	0.16%
2018/07/02	12	12.99	0	0.00	12.90	12	4,943	0.24%
2018/06/29	6	12.96	12	12.95	13.00	-6	5,042	-0.12%
2018/06/28	1	12.90	6	12.95	12.95	-5	5,160	-0.10%
2018/06/27	1	13.10	0	0.00	13.05	1	5,204	0.02%
2018/06/26	4	13.05	0	0.00	13.00	4	5,290	0.08%
2018/06/25	6	13.17	0	0.00	13.20	6	5,337	0.11%
2018/06/20	1	13.25	4	13.45	13.30	-3	5,620	-0.05%
2018/06/19	3	13.30	0	0.00	13.25	3	5,967	0.05%
2018/06/15	3	13.18	5	13.40	13.40	-2	6,618	-0.03%
2018/06/14	5	13.15	0	0.00	13.20	5	6,797	0.07%
2018/06/13	12	13.32	0	0.00	13.30	12	6,851	0.18%
2018/06/12	4	13.38	5	13.25	13.35	-1	6,871	-0.01%
2018/06/11	2	13.38	15	13.52	13.35	-13	6,883	-0.19%
2018/06/08	3	13.20	0	0.00	13.15	3	6,885	0.04%
2018/06/07	2	13.30	0	0.00	13.30	2	6,901	0.03%
2018/06/06	5	13.16	0	0.00	13.15	5	7,018	0.07%
2018/06/05	3	13.30	0	0.00	13.20	3	7,125	0.04%
2018/06/04	13	13.29	0	0.00	13.25	13	7,205	0.18%
2018/06/01	5	13.35	0	0.00	13.35	5	7,274	0.07%
2018/05/31	8	13.30	6	13.54	13.20	2	7,363	0.03%
2018/05/30	5	13.30	0	0.00	13.40	5	7,388	0.07%
2018/05/29	6	13.43	0	0.00	13.40	6	7,437	0.08%
2018/05/28	10	13.66	0	0.00	13.55	10	7,573	0.13%
2018/05/25	0	0.00	130	13.93	13.90	-130	7,506	-1.73%	大賣/鉅額交易
2018/05/23	0	0.00	90	14.12	14.00	-90	7,480	-1.20%
2018/05/21	30	14.04	2	14.30	14.05	28	7,696	0.36%
2018/05/17	10	14.25	2	14.30	14.30	8	7,670	0.10%
2018/05/16	2	14.20	3	14.65	14.15	-1	7,549	-0.01%
2018/05/15	3	14.35	0	0.00	14.55	3	7,525	0.04%
2018/05/14	0	0.00	5	14.24	14.45	-5	7,541	-0.07%
2018/05/11	1	13.85	0	0.00	13.85	1	7,494	0.01%
2018/05/10	3	13.97	10	14.05	13.90	-7	7,472	-0.09%
2018/05/09	1	14.10	0	0.00	14.05	1	7,506	0.01%
2018/05/07	6	14.27	0	0.00	14.10	6	7,519	0.08%
2018/05/04	0	0.00	8	14.47	14.50	-8	7,452	-0.11%
2018/05/03	0	0.00	2	14.40	14.35	-2	7,388	-0.03%
2018/05/02	20	14.45	22	14.19	14.15	-2	7,332	-0.03%
2018/04/26	3	13.68	0	0.00	13.55	3	7,124	0.04%
2018/04/25	1	13.90	2	14.10	13.90	-1	7,113	-0.01%
2018/04/24	17	13.87	1	13.95	13.95	16	7,126	0.22%
2018/04/23	0	0.00	2	13.70	13.60	-2	7,048	-0.03%
2018/04/20	2	13.40	15	13.45	13.60	-13	7,065	-0.18%
2018/04/19	20	13.51	5	13.51	13.50	15	7,125	0.21%
2018/04/18	4	13.13	3	13.20	13.15	1	7,109	0.01%
2018/04/17	9	13.22	1	13.55	13.15	8	7,344	0.11%
2018/04/16	1	13.35	0	0.00	13.35	1	7,277	0.01%
2018/04/13	9	13.57	3	13.70	13.45	6	7,362	0.08%
2018/04/12	21	13.99	0	0.00	13.70	21	7,371	0.28%
2018/04/11	0	0.00	4	13.81	13.90	-4	7,300	-0.05%
2018/04/10	71	13.65	0	0.00	13.65	71	7,272	0.98%
2018/04/09	2	13.15	0	0.00	13.60	2	7,307	0.03%
2018/04/03	17	13.55	75	13.45	13.45	-58	7,306	-0.79%
2018/04/02	0	0.00	2	15.35	14.90	-2	7,031	-0.03%
2018/03/31	2	15.20	3	14.97	15.10	-1	7,022	-0.01%
2018/03/30	2	14.75	3	14.87	14.85	-1	6,969	-0.01%
2018/03/29	2	14.73	5	14.80	14.70	-3	6,983	-0.04%
2018/03/28	0	0.00	5	14.90	14.90	-5	6,937	-0.07%
2018/03/27	0	0.00	1	15.15	15.10	-1	6,874	-0.01%
2018/03/26	0	0.00	1	14.75	14.75	-1	6,783	-0.01%
2018/03/23	3	14.37	13	14.36	14.65	-10	6,863	-0.15%
2018/03/22	21	15.07	33	15.37	14.90	-12	6,925	-0.17%
2018/03/21	24	15.27	54	15.37	15.45	-30	6,574	-0.46%
2018/03/20	24	14.43	1	14.70	14.05	23	5,967	0.39%
2018/03/16	0	0.00	1	14.80	14.70	-1	5,778	-0.02%
2018/03/15	0	0.00	18	14.70	14.65	-18	5,752	-0.31%
2018/03/14	16	14.86	22	14.81	14.70	-6	5,719	-0.10%
2018/03/13	11	14.49	18	14.46	14.65	-7	5,651	-0.12%
2018/03/12	25	14.55	0	0.00	14.50	25	5,591	0.45%
2018/03/09	10	13.95	15	13.75	13.90	-5	5,443	-0.09%
2018/03/07	16	13.78	7	13.57	13.85	9	5,211	0.17%
2018/03/06	5	13.85	8	13.48	13.45	-3	5,185	-0.06%
2018/03/05	50	13.30	0	0.00	13.40	50	5,124	0.98%
2018/03/02	0	0.00	15	13.15	13.40	-15	5,121	-0.29%
2018/03/01	37	13.09	2	12.85	13.35	35	5,066	0.69%
2018/02/27	11	12.55	1	12.60	12.55	10	4,927	0.20%
2018/02/26	11	12.39	2	12.50	12.55	9	4,883	0.18%
2018/02/23	52	12.42	1	12.65	12.35	51	4,815	1.06%
2018/02/22	0	0.00	14	12.18	12.65	-14	4,747	-0.29%
2018/02/21	0	0.00	10	11.67	11.85	-10	4,580	-0.22%
2018/02/09	2	11.30	4	11.36	11.35	-2	4,480	-0.04%
2018/02/07	2	11.03	4	11.21	11.10	-2	4,415	-0.05%
2018/02/06	17	10.61	3	10.85	10.85	14	4,401	0.32%
2018/02/05	3	11.02	0	0.00	11.15	3	4,276	0.07%
2018/02/02	3	11.32	0	0.00	11.40	3	4,266	0.07%
2018/02/01	0	0.00	7	11.55	11.40	-7	4,281	-0.16%
2018/01/31	6	10.91	8.9	11.14	11.20	-2.9	4,225	-0.07%
2018/01/30	2	11.15	0	0.00	11.15	2	4,220	0.05%
2018/01/29	0	0.00	5	11.25	11.25	-5	4,483	-0.11%
2018/01/26	4	11.06	143	11.05	11.15	-139	5,062	-2.75%	大賣/鉅額交易
2018/01/25	11	11.25	5	11.55	11.20	6	5,096	0.12%
2018/01/24	0	0.00	5	11.30	11.25	-5	5,088	-0.10%
2018/01/22	4	11.00	0	0.00	11.05	4	5,063	0.08%
2018/01/19	6	11.23	0	0.00	11.15	6	5,039	0.12%
2018/01/18	5	11.44	0	0.00	11.25	5	4,995	0.10%
2018/01/17	2	11.43	4	11.54	11.65	-2	4,949	-0.04%
2018/01/16	5	11.30	0.5	11.25	11.30	4.5	4,880	0.09%
2018/01/15	13	11.45	2	11.70	11.35	11	4,838	0.23%
2018/01/12	3	11.55	0	0.00	11.65	3	4,763	0.06%
2018/01/11	0	0.00	17	11.39	11.80	-17	4,659	-0.36%
2018/01/10	0	0.00	1	10.75	10.80	-1	4,385	-0.02%
2018/01/08	12	10.89	11.3	10.89	10.75	0.7	4,237	0.02%
2018/01/05	1	10.90	0	0.00	10.95	1	4,170	0.02%
2018/01/04	18	10.99	2	11.10	10.95	16	4,122	0.39%
2018/01/03	1	10.90	1	11.15	11.00	0	4,066	0.00%
2018/01/02	2	10.85	4	11.10	11.10	-2	3,989	-0.05%