東森 (2614)-玉山券商分點個股進出

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
18.40
漲跌
▲0.05
漲幅
+0.27%
成交量
373張
產業
上市其他類股
484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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/11/22	1	18.40	0	0.00	18.40	1	766	0.13%
2024/11/21	1	18.10	4	18.30	18.35	-3	784	-0.38%
2024/11/15	0	0.00	3	18.30	18.30	-3	820	-0.37%
2024/11/14	6	17.93	11.1	18.05	18.15	-5.1	825	-0.62%
2024/11/13	4	18.05	3	18.15	18.15	1	818	0.12%
2024/11/12	2	18.40	0	0.00	18.30	2	822	0.24%
2024/11/11	4	18.48	0	0.00	18.50	4	820	0.49%
2024/11/07	0	0.00	2	18.90	18.85	-2	825	-0.24%
2024/11/06	3.1	18.70	2	18.70	18.65	1.1	829	0.13%
2024/11/05	6	18.63	10	18.78	18.80	-4	846	-0.47%
2024/11/04	0.1	18.75	4	18.73	18.75	-3.9	876	-0.45%
2024/11/01	7	18.89	0	0.00	19.15	7	897	0.78%
2024/10/30	5.1	19.23	14.1	19.08	18.85	-9	912	-0.98%
2024/10/29	17	19.99	9	19.91	19.35	8	930	0.86%
2024/10/28	1	19.30	2.1	19.56	19.35	-1.1	846	-0.13%
2024/10/21	0.1	18.35	0.4	18.25	18.30	-0.3	782	-0.04%
2024/10/18	4.1	18.23	0	0.00	18.20	4.1	800	0.51%
2024/10/17	2.1	18.35	0.5	18.40	18.30	1.5	847	0.18%
2024/10/16	0	0.00	5	18.35	18.20	-5	888	-0.57%
2024/10/15	0.1	18.70	0	0.00	18.30	0.1	898	0.01%
2024/10/11	0.1	18.40	0	0.00	18.50	0.1	918	0.01%
2024/10/09	0.1	18.90	12	18.35	18.30	-12	917	-1.30%
2024/10/08	0.1	19.10	0	0.00	18.90	0.1	885	0.01%
2024/10/04	4	19.14	0	0.00	19.10	4	945	0.42%
2024/10/01	2	19.25	0	0.00	19.35	2	968	0.21%
2024/09/30	3	19.45	3	19.45	19.40	0	991	0.00%
2024/09/25	2	19.20	3.1	19.25	19.25	-1.1	1,105	-0.10%
2024/09/24	6	19.05	0.6	19.12	19.15	5.4	1,108	0.49%
2024/09/20	1	19.10	2	19.15	19.10	-1	1,111	-0.09%
2024/09/19	0	0.00	1	19.10	19.25	-1	1,127	-0.09%
2024/09/16	0	0.00	2.4	19.16	19.20	-2.4	1,149	-0.20%
2024/09/13	1.1	18.96	0	0.00	19.00	1.1	1,156	0.09%
2024/09/12	3	19.02	0	0.00	18.95	3	1,152	0.26%
2024/09/09	0	0.00	2	19.05	19.35	-2	1,159	-0.17%
2024/09/04	0.1	19.50	4	19.75	19.30	-3.9	1,185	-0.33%
2024/09/03	1	20.70	0	0.00	20.35	1	1,174	0.09%
2024/08/30	0	0.00	6	20.80	20.70	-6	1,182	-0.51%
2024/08/29	0.1	20.75	0	0.00	20.80	0.1	1,188	0.01%
2024/08/27	1	21.00	0	0.00	21.00	1	1,220	0.08%
2024/08/26	9.4	21.46	0	0.00	21.15	9.4	1,231	0.76%
2024/08/23	0	0.00	0.1	21.00	21.10	-0.1	1,341	-0.01%
2024/08/22	0	0.00	1	20.70	20.85	-1	1,386	-0.07%
2024/08/20	0	0.00	3	20.10	20.00	-3	1,377	-0.22%
2024/08/19	5.2	20.19	1	20.20	20.10	4.2	1,379	0.30%
2024/08/14	0	0.00	1	20.00	20.00	-1	1,375	-0.07%
2024/08/12	1	20.15	0	0.00	20.10	1	1,382	0.07%
2024/08/09	0	0.00	0.4	20.35	20.25	-0.4	1,385	-0.03%
2024/08/07	1	20.50	9	20.13	20.40	-8	1,372	-0.58%
2024/08/06	41.6	19.32	0	0.00	18.80	41.6	1,351	3.08%
2024/08/05	2.1	19.64	0	0.00	19.30	2.1	1,316	0.16%
2024/08/02	1	21.90	0	0.00	21.25	1	1,294	0.08%
2024/08/01	6.5	21.93	5.4	22.47	22.35	1.1	1,271	0.08%
2024/07/31	1	21.75	3	21.50	21.80	-2	1,224	-0.16%
2024/07/30	3	21.00	1	21.40	21.40	2	1,211	0.17%
2024/07/29	0.1	21.25	0	0.00	21.10	0.1	1,216	0.01%
2024/07/26	0.1	20.95	8	21.00	21.20	-7.9	1,212	-0.65%
2024/07/23	0.1	21.60	3	21.52	21.45	-2.9	1,210	-0.24%
2024/07/22	3	21.40	5.9	21.43	21.40	-2.9	1,208	-0.24%
2024/07/19	2	21.78	6	21.48	21.45	-4	1,191	-0.34%
2024/07/18	0.1	21.95	8.2	22.00	22.00	-8.1	1,172	-0.69%
2024/07/17	5.1	21.76	2.8	21.59	21.80	2.2	1,127	0.20%
2024/07/16	0	0.00	1	21.00	21.10	-1	1,090	-0.09%
2024/07/15	2	20.90	0.6	20.70	20.55	1.5	1,097	0.13%
2024/07/12	0	20.95	4	21.06	20.90	-4	1,088	-0.36%
2024/07/11	3	20.87	0.3	20.82	20.90	2.7	1,086	0.25%
2024/07/10	2	20.95	0	0.00	20.90	2	1,103	0.18%
2024/07/09	0	0.00	3	21.35	20.80	-3	1,098	-0.27%
2024/07/08	4	21.79	3.6	21.75	21.50	0.4	1,089	0.04%
2024/07/05	0	0.00	6.3	20.92	21.35	-6.3	1,042	-0.60%
2024/07/04	0.1	20.70	1	20.70	20.60	-0.9	1,021	-0.08%
2024/07/03	5	20.94	1.6	20.73	21.10	3.4	999	0.34%
2024/07/02	3	20.57	3	20.75	20.60	0	965	0.00%
2024/07/01	3.1	20.05	1	20.00	20.05	2.1	926	0.22%
2024/06/28	0	0.00	1	19.70	19.70	-1	906	-0.11%
2024/06/27	0	0.00	2.6	19.60	19.60	-2.6	916	-0.29%
2024/06/25	2	19.48	17	19.66	19.70	-15	945	-1.59%
2024/06/21	0.1	19.65	0.6	19.60	19.70	-0.5	922	-0.05%
2024/06/20	0	0.00	0.6	19.60	19.60	-0.6	918	-0.06%
2024/06/19	0	0.00	3	19.47	19.55	-3	918	-0.33%
2024/06/14	2.2	19.50	11	19.55	19.55	-8.8	922	-0.96%
2024/06/13	1.1	19.40	4	19.43	19.45	-2.9	927	-0.31%
2024/06/12	9	19.50	0	0.00	19.45	9	946	0.95%
2024/06/11	8	19.99	2	19.95	19.60	6	937	0.64%
2024/06/07	0	20.20	5	20.00	20.10	-5	937	-0.53%
2024/06/06	0.3	19.90	6	19.90	19.90	-5.7	926	-0.62%
2024/06/05	6	20.19	0	0.00	20.20	6	917	0.65%
2024/06/04	5	20.10	0	0.00	20.15	5	934	0.54%
2024/06/03	2.5	20.60	4	20.45	20.30	-1.5	937	-0.16%
2024/05/31	2.1	20.55	0	0.00	20.35	2.1	927	0.22%
2024/05/30	1	20.65	0	0.00	20.55	1	912	0.11%
2024/05/29	21	21.29	3.6	21.52	21.05	17.4	906	1.92%
2024/05/28	0	0.00	3.3	20.57	20.60	-3.3	777	-0.43%
2024/05/27	6	19.93	4.5	19.60	19.80	1.5	721	0.21%
2024/05/24	1	19.60	0	0.00	19.60	1	721	0.14%
2024/05/23	3	19.80	0.6	19.75	19.75	2.4	719	0.34%
2024/05/22	1	19.80	5.8	19.80	19.70	-4.8	722	-0.67%
2024/05/21	1.2	19.79	0	0.00	19.80	1.2	728	0.16%
2024/05/20	0	0.00	1	19.95	20.00	-1	731	-0.14%
2024/05/17	0	0.00	0.1	20.10	20.00	-0.1	732	-0.02%
2024/05/16	0	0.00	2.2	19.92	19.95	-2.2	727	-0.30%
2024/05/15	0	0.00	0	19.75	19.75	0	730	0.00%
2024/05/14	5	19.73	0	0.00	19.65	5	732	0.68%
2024/05/10	1	19.50	0	0.00	19.55	1	742	0.13%
2024/05/09	1	19.60	0.5	19.75	19.55	0.5	745	0.06%
2024/05/08	0	0.00	6	20.03	19.80	-6	744	-0.81%
2024/05/07	1	19.55	0	0.00	19.50	1	734	0.14%
2024/05/06	0	19.80	0	0.00	19.65	0	733	0.00%
2024/05/03	0	0.00	4	19.78	19.80	-4	731	-0.55%
2024/05/02	0	0.00	2.4	19.91	19.85	-2.4	730	-0.33%
2024/04/29	3	19.75	0.3	19.65	19.65	2.7	722	0.38%
2024/04/26	50	19.63	49	19.50	19.50	1	722	0.14%
2024/04/25	0	0.00	0.1	19.55	19.50	-0.1	725	-0.01%
2024/04/24	1	19.55	0.5	19.60	19.60	0.5	732	0.06%
2024/04/23	0	19.50	1.6	19.58	19.60	-1.6	742	-0.22%
2024/04/19	1.1	19.30	2	19.35	19.35	-0.9	749	-0.13%
2024/04/18	2	19.65	12	19.60	19.55	-10	732	-1.36%
2024/04/17	0	0.00	3	19.20	19.30	-3	729	-0.41%
2024/04/15	0	0.00	1.3	19.71	19.70	-1.3	726	-0.17%
2024/04/12	0	0.00	5.7	19.76	19.95	-5.7	719	-0.79%
2024/04/11	2	19.85	0	0.00	19.85	2	713	0.28%
2024/04/10	0.5	19.95	1.1	19.91	19.90	-0.6	714	-0.09%
2024/04/09	3	19.70	0.6	19.80	19.70	2.4	720	0.34%
2024/04/08	2	19.60	0	0.00	19.65	2	721	0.28%
2024/04/03	1	19.85	2.3	19.83	19.75	-1.3	719	-0.18%
2024/04/02	0	0.00	2	20.05	20.00	-2	717	-0.28%
2024/04/01	5	20.54	0	0.00	20.40	5	714	0.70%
2024/03/29	2	20.50	0	0.00	20.25	2	703	0.28%
2024/03/28	5	20.15	3	20.23	20.15	2	691	0.29%
2024/03/27	3	19.95	2	20.02	20.05	1	683	0.14%
2024/03/26	0	20.06	0.4	20.20	20.00	-0.4	679	-0.06%
2024/03/25	0	20.07	2.7	20.09	20.00	-2.6	683	-0.39%
2024/03/22	1	20.10	3.6	19.93	20.00	-2.6	689	-0.37%
2024/03/21	0	19.85	0.4	19.92	19.95	-0.4	689	-0.06%
2024/03/20	1.4	19.69	0	19.80	19.65	1.3	689	0.19%
2024/03/19	2.3	19.99	0	19.90	19.90	2.3	681	0.33%
2024/03/18	0	19.90	0.5	19.80	20.00	-0.5	685	-0.08%
2024/03/15	1	19.60	5	19.62	19.90	-4	690	-0.58%
2024/03/14	0	19.92	0.1	20.00	20.00	-0.1	672	-0.01%
2024/03/13	2.1	20.02	0.5	19.95	20.00	1.5	677	0.23%
2024/03/12	0	20.28	2	20.15	20.20	-2	670	-0.30%
2024/03/11	0	20.23	0.1	20.15	20.10	-0.1	688	-0.01%
2024/03/08	3.5	20.04	0.6	19.90	20.00	2.9	719	0.41%
2024/03/06	1.1	20.02	1	20.00	20.05	0.1	830	0.01%
2024/03/05	0.1	20.20	0.1	20.35	20.20	0	820	0.00%
2024/03/04	0.4	20.34	0.1	20.20	20.10	0.4	822	0.05%
2024/03/01	0	20.38	6.3	20.12	20.25	-6.3	812	-0.78%
2024/02/29	0	20.34	0.3	20.30	20.25	-0.3	822	-0.04%
2024/02/27	1.5	20.35	0	0.00	20.25	1.5	827	0.18%
2024/02/26	0	20.85	0	0.00	20.75	0	852	0.00%
2024/02/23	0	20.95	3	20.95	20.80	-3	942	-0.32%
2024/02/22	6.2	21.30	0.4	21.45	21.05	5.9	942	0.62%
2024/02/20	0.1	21.25	0	0.00	21.30	0.1	942	0.01%
2024/02/19	0.1	21.35	1.4	21.37	21.35	-1.3	942	-0.13%
2024/02/16	0	20.93	1	21.15	21.10	-1	942	-0.11%
2024/02/15	1	20.35	5	20.50	20.35	-4	933	-0.43%
2024/02/02	0	20.84	5.9	20.81	20.70	-5.9	929	-0.64%
2024/02/01	0	21.15	0	0.00	21.10	0	930	0.00%
2024/01/29	5	21.15	0	0.00	21.20	5	938	0.53%
2024/01/26	0	0.00	0.6	21.00	21.00	-0.6	944	-0.07%
2024/01/25	5	21.30	0	0.00	21.00	5	946	0.53%
2024/01/24	1	21.35	2	21.30	21.25	-1	950	-0.10%
2024/01/23	0	21.25	2	21.20	21.10	-2	954	-0.20%
2024/01/22	0	21.00	1.1	21.01	21.00	-1	959	-0.11%
2024/01/18	1	20.66	0	0.00	20.65	1	954	0.11%
2024/01/17	2	21.25	0	0.00	20.85	2	960	0.21%
2024/01/16	0.4	21.34	0	0.00	21.30	0.4	951	0.04%
2024/01/15	1	21.70	0	0.00	21.65	1	941	0.11%
2024/01/12	0.3	22.00	1	21.90	21.85	-0.8	939	-0.08%
2024/01/11	0	21.90	0.3	21.90	22.05	-0.2	942	-0.02%
2024/01/10	0	22.00	0	0.00	21.85	0	945	0.00%
2024/01/08	0	0.00	0.6	22.50	22.50	-0.6	925	-0.06%
2024/01/04	3	22.30	0	0.00	22.15	3	924	0.32%
2024/01/03	1	22.51	0	0.00	22.30	1	928	0.11%
2024/01/02	0	0.00	1	22.70	22.65	-1	923	-0.11%
2023/12/26	1	22.35	0	0.00	22.40	1	963	0.10%
2023/12/25	0	0.00	2	22.45	22.15	-2	965	-0.21%
2023/12/22	0	0.00	1	22.55	22.55	-1	973	-0.10%
2023/12/19	4	22.41	2	22.35	22.30	2	1,029	0.19%
2023/12/18	0.4	22.80	0	0.00	22.75	0.4	1,028	0.04%
2023/12/14	0.1	22.60	0	0.00	22.45	0.1	1,031	0.01%
2023/12/13	0	22.55	0.9	22.63	22.55	-0.9	1,033	-0.09%
2023/12/12	2	22.80	0	0.00	22.60	2	1,038	0.19%
2023/12/11	0	0.00	0.6	22.90	22.95	-0.6	1,037	-0.06%
2023/12/08	0	23.10	0	0.00	23.05	0	1,040	0.00%
2023/12/07	0	0.00	1.5	23.30	23.15	-1.5	1,044	-0.15%
2023/12/06	1.1	23.19	1	23.25	23.10	0.1	1,071	0.01%
2023/12/05	7.2	23.88	3.6	23.53	23.50	3.6	1,124	0.32%
2023/12/04	4.8	24.40	6.4	24.64	24.20	-1.6	1,480	-0.10%
2023/12/01	0	0.00	2	23.78	23.75	-2	1,379	-0.15%
2023/11/30	1	23.10	8.6	23.21	23.25	-7.6	1,423	-0.54%
2023/11/29	2	23.50	0	0.00	23.15	2	1,443	0.14%
2023/11/28	1	23.40	3	23.60	23.50	-2	1,449	-0.14%
2023/11/27	1	23.65	5	23.80	23.45	-4	1,459	-0.27%
2023/11/24	1	23.50	33	23.59	23.55	-32	1,456	-2.20%
2023/11/22	12.1	23.93	11	23.97	24.15	1.1	1,476	0.07%
2023/11/21	0.1	22.41	0	0.00	22.40	0.1	1,413	0.01%
2023/11/20	5	22.39	0	0.00	22.40	5	1,427	0.35%
2023/11/17	12	22.38	0	0.00	22.45	12	1,477	0.81%
2023/11/16	0	0.00	12	22.25	22.30	-12	1,498	-0.80%
2023/11/15	0	0.00	4.7	22.31	22.20	-4.7	1,532	-0.31%
2023/11/14	0.1	22.05	1.1	22.05	22.00	-1	1,550	-0.06%
2023/11/08	0	0.00	0.5	22.38	22.60	-0.5	1,634	-0.03%
2023/11/07	1	22.30	0	0.00	22.30	1	1,631	0.06%
2023/11/06	0	0.00	1.6	22.49	22.50	-1.6	1,643	-0.10%
2023/11/03	0	0.00	1.1	22.45	22.40	-1.1	1,645	-0.06%
2023/10/31	1	22.50	0	22.30	21.85	1	1,683	0.06%
2023/10/30	0	0.00	1	22.25	22.25	-1	1,688	-0.06%
2023/10/27	4	21.81	0	0.00	21.90	4	1,690	0.24%
2023/10/26	0	0.00	0.2	21.59	21.35	-0.2	1,695	-0.01%
2023/10/25	0.2	21.75	0.8	21.62	21.75	-0.6	1,717	-0.04%
2023/10/24	0.5	21.15	3.4	21.21	21.20	-2.9	1,721	-0.17%
2023/10/23	0.4	21.10	1.7	21.20	21.10	-1.3	1,754	-0.08%
2023/10/20	1	20.90	2.2	20.96	21.00	-1.2	1,805	-0.06%
2023/10/16	1	22.10	0	0.00	21.90	1	1,916	0.05%
2023/10/06	0	0.00	1	23.10	23.05	-1	2,026	-0.05%
2023/10/05	2	23.18	6	23.22	23.20	-4	2,036	-0.20%
2023/10/04	4	23.42	7	23.31	23.20	-3	2,046	-0.15%
2023/10/03	8.4	23.40	4	23.58	23.75	4.4	2,052	0.21%
2023/10/02	2	22.53	2.6	22.69	22.70	-0.6	2,033	-0.03%
2023/09/27	0	0.00	2	22.50	22.40	-2	2,034	-0.10%
2023/09/26	44	23.26	46.3	22.90	23.10	-2.3	2,044	-0.11%
2023/09/25	0.1	22.05	0	0.00	22.00	0.1	1,989	0.01%
2023/09/22	0	0.00	12	22.12	21.90	-12	1,999	-0.60%
2023/09/21	1	21.90	0	0.00	21.85	1	2,002	0.05%
2023/09/20	1.1	22.35	4.3	22.50	22.30	-3.2	2,009	-0.16%
2023/09/19	0	0.00	10	22.75	22.60	-10	2,026	-0.49%
2023/09/18	2.4	22.93	2.1	23.09	22.95	0.2	2,050	0.01%
2023/09/15	1	22.95	2	22.88	22.80	-1	2,070	-0.05%
2023/09/14	3	23.30	101	23.15	23.20	-98	2,076	-4.72%	大賣/
2023/09/13	2	23.23	50	23.30	23.00	-48	2,090	-2.30%
2023/09/12	1	23.35	92	23.48	23.30	-91	2,102	-4.33%
2023/09/11	11.5	23.74	23.1	23.80	23.45	-11.6	2,103	-0.55%
2023/09/08	19.6	24.22	11	24.25	23.85	8.6	2,083	0.41%
2023/09/07	299.1	26.19	34.5	26.48	25.45	264.6	2,057	12.86%	大買/鉅額交易
2023/09/06	0	0.00	2.7	25.50	25.50	-2.7	1,690	-0.16%
2023/09/05	7	21.81	6.2	23.17	23.20	0.8	1,687	0.05%
2023/09/04	1	20.35	9.4	20.52	21.10	-8.4	1,651	-0.51%
2023/09/01	0	0.00	4.2	20.45	20.75	-4.2	1,641	-0.25%
2023/08/31	3	20.30	0.7	20.37	20.25	2.3	1,648	0.14%
2023/08/30	0	0.00	3.2	20.40	20.60	-3.2	1,650	-0.20%
2023/08/29	2.1	20.49	32.3	20.33	20.15	-30.2	1,649	-1.83%
2023/08/28	5.6	21.79	5.7	21.90	21.35	-0.1	1,626	-0.01%
2023/08/16	1	14.70	4	14.81	14.90	-3	1,606	-0.19%
2023/08/15	0	0.00	1	15.10	15.00	-1	1,589	-0.06%
2023/08/14	2	15.04	0	15.45	15.00	2	1,579	0.13%
2023/08/11	2.1	15.85	0	0.00	15.80	2.1	1,535	0.13%
2023/08/10	5.2	16.30	0	0.00	16.20	5.2	1,523	0.34%
2023/08/09	1.1	16.90	3	17.05	16.80	-1.9	1,490	-0.13%
2023/08/08	0.1	17.01	0	0.00	17.15	0.1	1,471	0.01%
2023/08/07	3	17.20	1.2	16.95	17.25	1.8	1,460	0.12%
2023/08/04	0.1	16.95	0	0.00	16.85	0.1	1,428	0.01%
2023/08/02	2	16.93	5	17.20	16.85	-3	1,425	-0.21%
2023/08/01	5	17.05	0.9	17.15	17.10	4.1	1,430	0.29%
2023/07/31	10	17.20	0	0.00	17.10	10	1,489	0.67%
2023/07/27	0	0.00	0.5	17.20	17.10	-0.5	1,492	-0.04%
2023/07/26	0.1	17.10	1	17.00	17.15	-0.9	1,492	-0.06%
2023/07/25	0.1	16.90	0.7	16.95	17.05	-0.6	1,482	-0.04%
2023/07/24	0	16.90	10	16.86	16.80	-10	1,469	-0.68%
2023/07/21	0.1	17.10	7	17.07	16.95	-6.9	1,473	-0.47%
2023/07/20	1.1	17.25	31	17.24	17.20	-29.9	1,490	-2.01%
2023/07/19	0.1	17.30	0	0.00	17.10	0.1	1,504	0.01%
2023/07/18	6.1	17.00	14.6	17.19	16.95	-8.4	1,506	-0.56%
2023/07/17	7.1	17.07	2.4	16.84	17.30	4.6	1,519	0.30%
2023/07/14	5.1	16.82	3.7	16.91	16.90	1.4	1,501	0.09%
2023/07/13	14	17.42	13.9	17.47	17.20	0.1	1,489	0.01%
2023/07/12	13	18.02	15	17.91	17.85	-2	1,487	-0.13%
2023/07/11	0	0.00	0.4	18.28	18.15	-0.4	1,520	-0.03%
2023/07/07	2	18.25	1	18.40	18.40	1	1,632	0.06%
2023/07/06	6	18.56	2	18.30	18.45	4	1,672	0.24%
2023/07/05	3	18.58	7	18.56	18.75	-4	1,661	-0.24%
2023/07/04	28	18.15	0	0.00	18.15	28	1,619	1.73%
2023/07/03	2	18.20	1	18.15	18.20	1	1,618	0.06%
2023/06/30	1	18.30	4.8	18.25	18.20	-3.8	1,631	-0.23%
2023/06/29	5	18.26	0	18.40	18.25	5	1,633	0.31%
2023/06/28	0.1	18.40	3.5	18.34	18.30	-3.4	1,646	-0.20%
2023/06/27	5.1	18.35	7	18.40	18.35	-1.9	1,663	-0.11%
2023/06/26	3	18.50	11.8	18.39	18.45	-8.8	1,669	-0.53%
2023/06/21	0.3	18.52	13	18.51	18.50	-12.7	1,692	-0.75%
2023/06/20	3.3	18.35	0.7	18.35	18.30	2.6	1,695	0.15%
2023/06/19	5	18.43	2	18.45	18.40	3	1,742	0.17%
2023/06/16	2.3	18.50	3	18.50	18.50	-0.8	1,759	-0.04%
2023/06/15	7	18.50	2	18.40	18.45	5	1,788	0.28%
2023/06/14	23	18.58	3	18.60	18.50	20	1,840	1.09%
2023/06/12	0	0.00	5	18.66	18.70	-5	2,297	-0.22%
2023/06/09	5	18.35	0	0.00	18.50	5	2,288	0.22%
2023/06/08	6	18.35	3	18.35	18.40	3	2,291	0.13%
2023/06/07	2	18.55	1	18.65	18.50	1	2,315	0.04%
2023/06/06	16	18.60	23.9	18.59	18.55	-7.9	2,310	-0.34%
2023/06/02	11.2	18.53	0	0.00	18.55	11.2	2,317	0.48%
2023/06/01	0.5	18.70	10	18.85	18.80	-9.5	2,300	-0.41%
2023/05/31	2	18.90	5.9	18.99	18.90	-3.9	2,291	-0.17%
2023/05/30	0	0.00	4	19.36	19.05	-4	2,280	-0.18%
2023/05/29	2	18.90	0	0.00	19.10	2	2,294	0.09%
2023/05/26	20.2	19.10	1.3	18.93	18.90	18.9	2,306	0.82%
2023/05/25	18	19.05	8	19.08	19.05	10	2,311	0.43%
2023/05/24	3	19.30	0	0.00	19.20	3	2,322	0.13%
2023/05/23	0	0.00	17.1	19.20	19.35	-17.1	2,339	-0.73%
2023/05/22	0	0.00	1	19.20	19.10	-1	2,357	-0.04%
2023/05/18	0	0.00	11	19.22	19.20	-11	2,367	-0.46%
2023/05/17	8.1	19.21	5.4	19.17	19.20	2.7	2,374	0.11%
2023/05/16	0.2	19.20	1	19.40	19.25	-0.8	2,374	-0.03%
2023/05/15	0	0.00	1	19.05	19.15	-1	2,379	-0.04%
2023/05/12	2.8	19.04	0.4	19.00	19.05	2.4	2,456	0.10%
2023/05/11	5	19.12	10	19.15	19.00	-5	2,496	-0.20%
2023/05/09	3.3	19.18	0	19.15	19.10	3.3	2,613	0.12%
2023/05/08	4	19.71	3	19.60	19.55	1	2,645	0.04%
2023/05/05	8	19.58	22.9	19.43	19.85	-14.9	2,744	-0.54%
2023/05/04	4	19.03	10	19.10	19.10	-6	2,809	-0.21%
2023/05/03	5	19.05	4.5	19.14	19.05	0.5	3,015	0.02%
2023/05/02	0.1	18.90	0.1	19.00	19.00	0	3,057	0.00%
2023/04/28	0.1	18.90	0	0.00	19.05	0.1	3,082	0.00%
2023/04/27	0	0.00	28	19.01	19.00	-28	3,202	-0.87%
2023/04/26	6.3	19.00	3	19.05	18.95	3.3	3,246	0.10%
2023/04/25	3	19.07	8	19.26	19.15	-5	3,297	-0.15%
2023/04/24	16	19.59	1	19.45	19.65	15	3,327	0.45%
2023/04/21	2	19.60	0	0.00	19.25	2	3,428	0.06%
2023/04/20	2.4	19.48	1.7	19.53	19.50	0.7	3,437	0.02%
2023/04/18	13	19.48	0	0.00	19.25	13	3,537	0.37%
2023/04/17	6.5	19.98	3.9	19.86	19.80	2.6	3,775	0.07%
2023/04/14	4	19.53	16.9	19.55	19.70	-12.9	3,787	-0.34%
2023/04/13	10	19.26	13	19.19	19.20	-3	3,763	-0.08%
2023/04/12	6.1	18.90	10.2	18.95	19.25	-4.1	3,751	-0.11%
2023/04/11	2.5	18.43	70.9	18.58	18.65	-68.4	3,737	-1.83%
2023/04/10	17	18.74	4	18.85	18.70	13	3,896	0.33%
2023/04/07	3	18.92	0	0.00	18.90	3	4,058	0.07%
2023/04/06	2	18.90	0	0.00	18.85	2	4,097	0.05%
2023/03/31	1	18.80	9	18.85	18.80	-8	4,134	-0.19%
2023/03/30	0	0.00	2.9	18.90	18.90	-2.9	4,156	-0.07%
2023/03/29	36	19.10	10	19.00	18.90	26	4,189	0.62%
2023/03/28	20	19.00	4	19.01	19.00	16	4,241	0.38%
2023/03/27	4	19.26	0	0.00	19.25	4	4,303	0.09%
2023/03/24	8.1	19.22	7	19.29	19.20	1.1	4,379	0.03%
2023/03/23	6	19.42	2	19.45	19.45	4	4,539	0.09%
2023/03/22	9	19.33	42	19.25	19.25	-33	4,685	-0.70%
2023/03/21	10.1	19.69	1	19.70	19.65	9.1	4,725	0.19%
2023/03/20	1	19.40	21	19.40	19.55	-20	4,837	-0.41%
2023/03/17	36	19.25	42	19.15	19.30	-6	5,112	-0.12%
2023/03/16	45.4	19.12	39.8	18.88	18.70	5.6	5,679	0.10%
2023/03/15	69.2	20.09	77.8	19.98	19.95	-8.6	6,018	-0.14%
2023/03/14	9	22.14	12	22.15	22.05	-3	6,030	-0.05%
2023/03/13	5	22.12	10.4	22.27	22.40	-5.4	6,070	-0.09%
2023/03/10	18	22.67	21	22.63	22.60	-3	6,065	-0.05%
2023/03/09	15	23.12	13	23.11	23.10	2	6,050	0.03%
2023/03/08	10.5	23.32	2	23.33	23.25	8.5	6,071	0.14%
2023/03/07	15	23.40	15	23.39	23.35	0	6,075	0.00%
2023/03/06	7	23.49	13	23.56	23.45	-6	6,075	-0.10%
2023/03/03	16	23.18	14	23.29	23.25	2	6,065	0.03%
2023/03/02	0.1	23.00	2	23.05	23.10	-1.9	6,069	-0.03%
2023/03/01	14	22.87	16	22.86	22.85	-2	6,067	-0.03%
2023/02/24	33	23.47	2	23.35	23.25	31	6,063	0.51%
2023/02/23	0	23.44	0	0.00	23.45	0	6,062	0.00%
2023/02/22	23	23.23	0	0.00	23.30	23	6,063	0.38%
2023/02/21	15	23.66	12	23.55	23.50	3	6,063	0.05%
2023/02/20	0	23.50	11	23.73	23.75	-11	6,088	-0.18%
2023/02/17	0	0.00	19	23.34	23.30	-19	6,098	-0.31%
2023/02/16	5.3	23.36	1	23.40	23.35	4.3	6,134	0.07%
2023/02/15	10	23.11	2	23.08	23.10	8	6,187	0.13%
2023/02/14	8	23.20	6	23.25	23.25	2	6,205	0.03%
2023/02/13	2	23.08	0	0.00	23.10	2	6,234	0.03%
2023/02/10	29	23.33	34.8	23.27	23.10	-5.8	6,265	-0.09%
2023/02/09	9	24.07	8	23.88	23.80	1	6,282	0.02%
2023/02/08	8	24.26	5	24.11	24.10	3	6,321	0.05%
2023/02/07	9	24.32	5	24.25	24.30	4	6,453	0.06%
2023/02/06	10.2	24.72	13.8	24.48	24.50	-3.6	6,532	-0.06%
2023/02/03	6.9	24.34	7	24.81	24.80	-0.1	6,858	0.00%
2023/02/02	25	24.78	16.8	24.64	24.50	8.3	6,836	0.12%
2023/02/01	17	24.78	49	24.55	24.95	-32	6,796	-0.47%
2023/01/31	2.8	23.95	0	24.00	23.95	2.7	6,600	0.04%
2023/01/30	11	23.78	0	0.00	23.70	11	6,563	0.17%
2023/01/17	3	23.77	4	23.95	23.65	-1	6,542	-0.02%
2023/01/16	15	23.83	10	23.74	23.60	5	6,438	0.08%
2023/01/13	11	23.56	13.4	23.81	23.80	-2.4	6,418	-0.04%
2023/01/12	8	23.58	2	23.65	23.50	6	6,403	0.09%
2023/01/11	5	24.10	12.6	23.96	23.95	-7.6	6,362	-0.12%
2023/01/10	1	23.40	0.8	23.40	23.45	0.2	6,266	0.00%
2023/01/09	5	23.51	2	23.45	23.45	3	6,274	0.05%
2023/01/06	21	24.00	28	24.04	23.65	-7	6,259	-0.11%
2023/01/05	27	23.87	52.1	24.13	23.85	-25.1	6,195	-0.40%
2023/01/04	10	23.10	26	23.36	23.45	-16	5,933	-0.27%
2023/01/03	16	23.00	5	23.07	22.85	11	5,890	0.19%
2022/12/30	25	23.48	24	23.43	23.35	1	5,865	0.02%
2022/12/29	4	23.74	7	23.69	23.60	-3	5,821	-0.05%
2022/12/28	86	24.14	114.7	24.16	23.85	-28.7	5,774	-0.50%	大賣/
2022/12/27	9	23.69	214.5	24.00	24.10	-205.5	5,580	-3.68%	大賣/鉅額交易
2022/12/26	1	23.40	2.7	23.32	23.30	-1.7	5,412	-0.03%
2022/12/23	17	23.30	12.3	23.23	23.30	4.7	5,395	0.09%
2022/12/22	2	22.90	5.6	23.00	22.90	-3.6	5,390	-0.07%
2022/12/21	41.2	22.86	86.3	22.85	22.75	-45.1	5,389	-0.84%
2022/12/20	43	22.70	19	22.46	22.30	24	5,371	0.45%
2022/12/19	7	23.13	69	23.71	23.15	-62	5,344	-1.16%
2022/12/16	54	23.01	11.3	23.41	23.15	42.7	5,275	0.81%
2022/12/15	21.2	23.71	17.1	23.63	23.70	4.1	5,206	0.08%
2022/12/14	13	23.35	21	23.53	23.25	-8	5,043	-0.16%
2022/12/13	59	23.15	47.3	22.76	22.75	11.7	4,876	0.24%
2022/12/12	118	22.89	96.3	22.74	22.60	21.7	4,806	0.45%	大買/
2022/12/09	101.7	24.06	150.2	24.01	23.60	-48.5	4,684	-1.03%	大買/大賣/
2022/12/08	391.4	23.88	137	24.15	23.80	254.4	4,381	5.81%	大買/大賣/鉅額交易
2022/12/07	98	22.85	109.1	22.74	22.75	-11.1	3,758	-0.29%	大賣/
2022/12/06	54	23.06	75.9	23.41	23.75	-21.9	3,216	-0.68%
2022/12/05	3	21.48	3	21.63	21.60	0	2,923	0.00%
2022/12/02	4	21.20	0	0.00	21.30	4	2,894	0.14%
2022/12/01	48	21.42	0	0.00	21.30	48	2,897	1.66%
2022/11/30	0	0.00	2	21.15	21.20	-2	2,904	-0.07%
2022/11/29	0.6	20.60	0.9	20.64	20.65	-0.3	2,893	-0.01%
2022/11/28	1	20.30	0.9	20.35	20.50	0.1	2,892	0.00%
2022/11/25	10	20.40	2.4	20.55	20.40	7.6	2,908	0.26%
2022/11/24	1	20.20	1	20.35	20.40	0	2,902	0.00%
2022/11/23	2	20.28	5	20.40	20.50	-3	2,897	-0.10%
2022/11/22	4.1	20.17	12	20.31	20.10	-7.9	2,914	-0.27%
2022/11/21	0.2	20.70	0	0.00	20.60	0.2	2,901	0.01%
2022/11/18	0.1	20.93	17	20.84	20.80	-16.9	2,897	-0.58%
2022/11/17	0	0.00	29	21.05	21.05	-29	2,915	-0.99%
2022/11/16	20.1	20.87	31	21.28	20.70	-10.9	2,918	-0.37%
2022/11/15	7	21.16	7	21.16	21.30	0	2,936	0.00%
2022/11/14	15.1	21.54	6	21.53	21.55	9.1	2,917	0.31%
2022/11/11	22.2	21.24	16	21.11	21.05	6.2	2,896	0.21%
2022/11/10	3.1	21.49	16	21.23	21.05	-12.9	2,848	-0.45%
2022/11/09	6	21.71	32	21.60	21.55	-26	2,836	-0.92%
2022/11/08	8	21.93	5	21.70	21.65	3	2,839	0.11%
2022/11/07	20	21.88	35	21.96	21.80	-15	2,837	-0.53%
2022/11/04	32	21.68	2	21.60	21.75	30	2,814	1.07%
2022/11/03	28.2	21.69	51.2	22.12	21.90	-23.1	2,758	-0.84%
2022/11/02	71.1	21.56	4	21.40	21.35	67.1	2,563	2.62%
2022/11/01	40.2	21.74	31.3	21.71	21.55	8.9	2,485	0.36%
2022/10/31	3	20.50	35	20.59	20.80	-32	2,162	-1.48%
2022/10/28	29	19.95	25.6	19.13	18.95	3.4	2,145	0.16%
2022/10/27	7	19.34	0.9	19.30	19.65	6.1	2,117	0.29%
2022/10/26	9	19.40	0	0.00	19.25	9	2,220	0.41%
2022/10/25	8	19.19	4	19.25	19.05	4	2,696	0.15%
2022/10/24	4	19.05	13	19.21	19.05	-9	2,840	-0.32%
2022/10/21	4.1	18.69	4	18.76	18.60	0.1	2,840	0.00%
2022/10/20	0	0.00	24	19.18	19.05	-24	2,845	-0.84%
2022/10/19	13	20.10	0	0.00	19.95	13	2,822	0.46%
2022/10/18	14	19.84	21.8	19.89	20.05	-7.8	2,842	-0.27%
2022/10/17	28	18.79	41	18.89	19.30	-13	2,901	-0.45%
2022/10/14	41	19.50	5	19.55	19.60	36	2,905	1.24%
2022/10/13	5	19.15	3	19.53	19.00	2	2,904	0.07%
2022/10/12	0	0.00	11.6	20.04	20.15	-11.6	2,904	-0.40%
2022/10/11	0	0.00	1	19.85	19.80	-1	2,924	-0.03%
2022/10/07	0	0.00	0.4	20.45	20.55	-0.4	2,934	-0.01%
2022/10/06	1	20.40	5	20.50	20.45	-4	2,960	-0.14%
2022/10/05	9	20.67	3	20.52	20.40	6	2,993	0.20%
2022/10/04	42	20.35	9	20.48	20.45	33	3,039	1.09%
2022/10/03	6	20.21	11.5	20.19	20.15	-5.5	3,075	-0.18%
2022/09/30	4.3	19.38	6.5	19.56	19.85	-2.2	3,085	-0.07%
2022/09/29	0	0.00	3.9	20.05	19.90	-3.9	3,062	-0.13%
2022/09/28	9	19.21	14	19.33	19.00	-5	3,039	-0.16%
2022/09/27	3.3	19.90	1	20.10	20.35	2.3	3,014	0.08%
2022/09/26	2	20.03	2.9	20.05	19.80	-0.9	3,022	-0.03%
2022/09/23	1.2	21.15	6	21.00	20.75	-4.9	3,007	-0.16%
2022/09/22	4	20.98	3.4	20.99	21.15	0.6	3,043	0.02%
2022/09/21	3.1	21.40	11	21.46	21.40	-7.9	3,095	-0.26%
2022/09/20	0.6	21.48	1.8	21.49	21.45	-1.2	3,122	-0.04%
2022/09/19	9	21.69	3.3	21.55	21.40	5.7	3,148	0.18%
2022/09/16	0.1	22.20	5	22.04	22.00	-4.9	3,140	-0.16%
2022/09/15	6.1	22.65	0	0.00	22.40	6.1	3,156	0.19%
2022/09/14	0.5	22.45	4.9	22.34	22.40	-4.4	3,173	-0.14%
2022/09/13	3.1	22.90	1	22.90	22.80	2.1	3,194	0.07%
2022/09/12	11.6	22.87	6	22.84	22.90	5.5	3,220	0.17%
2022/09/08	9.1	22.37	1.8	22.22	22.30	7.3	3,258	0.22%
2022/09/07	2	22.00	21.9	21.86	21.95	-19.9	3,274	-0.61%
2022/09/06	5.5	22.44	0	0.00	22.20	5.5	3,302	0.17%
2022/09/05	1.4	22.98	4.9	23.06	22.90	-3.5	3,282	-0.11%
2022/09/02	1.1	23.55	2	23.55	23.45	-0.9	3,299	-0.03%
2022/09/01	0.1	23.90	0	0.00	23.80	0.1	3,304	0.00%
2022/08/31	0.3	24.20	0.9	24.40	24.45	-0.7	3,303	-0.02%
2022/08/30	0.1	24.10	0	0.00	24.05	0.1	3,312	0.00%
2022/08/29	1.4	24.08	7.9	24.19	24.00	-6.5	3,321	-0.20%
2022/08/26	21.4	25.14	1	25.25	25.05	20.4	3,302	0.62%
2022/08/25	3.2	25.13	53.5	25.07	25.00	-50.3	3,307	-1.52%
2022/08/24	4.1	25.34	28.5	25.22	25.00	-24.4	3,323	-0.73%
2022/08/23	3.9	26.01	3.6	25.97	25.80	0.3	3,304	0.01%
2022/08/22	12.4	27.08	15.3	27.25	26.60	-2.9	3,317	-0.09%
2022/08/10	3	24.50	0	0.00	24.30	3	3,285	0.09%
2022/08/09	0	0.00	5	24.33	24.30	-5	3,285	-0.15%
2022/08/08	1.3	23.80	3.2	23.75	23.90	-1.9	3,299	-0.06%
2022/08/05	12	24.28	6	24.25	24.15	6	3,325	0.18%
2022/08/04	6	23.85	4.8	23.73	23.75	1.2	3,394	0.04%
2022/08/03	0.6	24.42	8	24.22	24.10	-7.4	3,404	-0.22%
2022/08/02	18.1	24.91	19	24.74	24.75	-0.9	3,406	-0.03%
2022/08/01	0.1	26.15	0	0.00	26.00	0.1	3,443	0.00%
2022/07/29	0	0.00	41	26.61	26.40	-41	3,457	-1.19%
2022/07/28	4.4	26.52	2	26.35	26.30	2.4	3,454	0.07%
2022/07/27	1.2	26.20	4	26.38	26.80	-2.8	3,449	-0.08%
2022/07/26	13.1	26.88	6	26.87	26.60	7.1	3,437	0.21%
2022/07/25	12	26.99	2	26.73	26.55	10	3,401	0.29%
2022/07/22	15	27.27	9	27.56	27.30	6	3,404	0.18%
2022/07/21	81	27.20	54.1	27.40	27.65	26.9	3,396	0.79%
2022/07/20	56	25.80	34	25.78	25.90	22	3,027	0.73%
2022/07/19	1	23.10	5	23.61	23.55	-4	3,248	-0.12%
2022/07/18	2	23.43	1.1	23.32	23.40	0.9	3,757	0.02%
2022/07/15	8	22.87	14	22.94	22.90	-6	3,815	-0.16%
2022/07/14	4	22.74	11	22.60	23.00	-7	3,856	-0.18%
2022/07/13	10	22.83	17	23.01	23.00	-7	3,881	-0.18%
2022/07/12	24	22.12	7	21.59	21.35	17	3,865	0.44%
2022/07/11	2	22.43	9	22.88	22.70	-7	3,890	-0.18%
2022/07/08	4	22.38	4	22.48	22.40	0	3,907	0.00%
2022/07/07	2	22.20	1	22.10	22.20	1	3,964	0.03%
2022/07/06	17	21.95	3	21.73	21.65	14	3,974	0.35%
2022/07/05	8	21.89	4	21.95	22.00	4	3,983	0.10%
2022/07/04	0	0.00	5	21.30	21.15	-5	3,968	-0.13%
2022/07/01	12.1	21.50	2	21.80	20.80	10.1	3,993	0.25%
2022/06/30	15.1	21.98	4	22.20	21.75	11.1	3,988	0.28%
2022/06/29	8	22.98	2	22.90	22.95	6	3,988	0.15%
2022/06/28	0	0.00	1	23.70	23.45	-1	3,994	-0.03%
2022/06/27	0	0.00	6.4	24.22	24.10	-6.4	4,018	-0.16%
2022/06/24	20	23.75	2	23.61	23.45	18	4,055	0.44%
2022/06/23	7.3	23.05	6	23.25	23.30	1.3	4,228	0.03%
2022/06/22	14.2	23.98	1	23.60	23.25	13.2	4,251	0.31%
2022/06/21	0	0.00	13	24.14	24.30	-13	4,275	-0.30%
2022/06/20	32.3	23.60	51	23.66	22.85	-18.7	4,255	-0.44%
2022/06/17	15.3	24.90	4	25.19	24.60	11.3	4,223	0.27%
2022/06/16	1	26.00	2	25.70	25.50	-1	4,218	-0.02%
2022/06/15	4	26.68	1	26.65	26.50	3	4,243	0.07%
2022/06/14	5	26.49	2	26.53	26.55	3	4,292	0.07%
2022/06/13	0	0.00	5	27.25	27.10	-5	4,317	-0.12%
2022/06/10	4	27.78	1	27.65	28.00	3	4,380	0.07%
2022/06/09	0	0.00	3	27.85	28.15	-3	4,387	-0.07%
2022/06/08	4	27.86	19	28.05	27.95	-15	4,403	-0.34%
2022/06/07	5	27.64	14	27.64	27.80	-9	4,452	-0.20%
2022/06/06	1	27.70	3	27.80	27.15	-2	4,502	-0.04%
2022/06/02	2	26.80	0	0.00	26.90	2	4,617	0.04%
2022/06/01	2	27.55	12	27.34	27.20	-10	4,728	-0.21%
2022/05/31	0	0.00	2	27.00	27.00	-2	4,768	-0.04%
2022/05/30	12	26.57	7	26.75	26.80	5	4,798	0.10%
2022/05/27	0	0.00	9	26.47	26.20	-9	4,815	-0.19%
2022/05/26	9	26.11	1	26.10	26.10	8	4,876	0.16%
2022/05/25	1	25.60	7.5	25.69	25.90	-6.5	4,960	-0.13%
2022/05/24	27	26.15	3	25.75	25.55	24	5,104	0.47%
2022/05/23	1	26.15	5	25.96	26.05	-4	5,151	-0.08%
2022/05/20	10.5	25.50	3	25.50	25.50	7.5	5,237	0.14%
2022/05/19	7	25.34	0	0.00	25.50	7	5,302	0.13%
2022/05/18	1	26.10	4.8	25.96	26.20	-3.8	5,378	-0.07%
2022/05/17	4	25.63	2	25.70	25.50	2	5,486	0.04%
2022/05/16	4	25.31	6	25.20	25.50	-2	5,632	-0.04%
2022/05/13	13	25.03	6	24.91	25.10	7	5,728	0.12%
2022/05/12	3.5	24.82	2	24.50	24.40	1.5	5,831	0.03%
2022/05/11	3	25.30	10	25.52	25.40	-7	5,841	-0.12%
2022/05/10	13	25.60	6.3	25.49	26.20	6.8	5,910	0.11%
2022/05/09	15	26.35	17	26.84	26.00	-2	6,015	-0.03%
2022/05/06	7.1	27.92	7	27.88	27.95	0.1	6,064	0.00%
2022/05/05	48.2	29.06	39	28.66	28.60	9.2	6,207	0.15%
2022/05/04	6	28.87	1	28.95	28.60	5	6,439	0.08%
2022/05/03	3	28.65	1	28.75	28.60	2	6,696	0.03%
2022/04/29	2.2	29.17	7.1	29.13	29.05	-4.8	7,028	-0.07%
2022/04/28	7	29.09	3	29.23	29.20	4	7,420	0.05%
2022/04/27	10	28.77	2	28.48	29.05	8	7,741	0.10%
2022/04/26	19.2	30.72	29	30.78	30.05	-9.9	7,970	-0.12%
2022/04/25	95.1	31.67	83.3	30.86	30.45	11.8	8,332	0.14%
2022/04/22	109.3	31.56	149	32.19	33.25	-39.7	8,551	-0.46%	大買/大賣/
2022/04/21	12	30.13	15.4	30.13	30.30	-3.4	9,070	-0.04%
2022/04/20	13	28.71	16.6	29.00	29.30	-3.6	10,300	-0.03%
2022/04/19	2	28.73	11	28.87	28.50	-9	12,065	-0.07%
2022/04/18	3	28.60	44	28.88	28.60	-41	14,962	-0.27%
2022/04/15	24	29.68	13	30.03	29.40	11	16,891	0.07%
2022/04/14	12.1	30.18	4	30.18	30.10	8.1	17,782	0.05%
2022/04/13	9	30.07	14.2	30.25	30.50	-5.2	18,366	-0.03%
2022/04/12	7.1	30.28	5	30.38	30.30	2.1	18,807	0.01%
2022/04/11	2	30.71	11	30.84	30.70	-9	20,999	-0.04%
2022/04/08	6	30.90	1	31.00	31.00	5	21,211	0.02%
2022/04/07	6	31.15	7	31.45	30.80	-0.9	21,324	0.00%
2022/04/06	1.1	31.10	1	31.50	31.05	0.1	21,496	0.00%
2022/04/01	7	31.34	0	0.00	31.20	7	21,531	0.03%
2022/03/31	15.1	31.43	0	0.00	31.20	15.1	21,535	0.07%
2022/03/30	12	31.48	1	31.70	31.45	11	21,657	0.05%
2022/03/29	26	31.46	0	0.00	31.35	26	21,671	0.12%
2022/03/28	9	32.22	37	32.06	31.75	-28	21,662	-0.13%
2022/03/25	20	31.27	0	0.00	31.25	20	21,540	0.09%
2022/03/24	68	31.88	68	31.47	31.90	0	21,582	0.00%
2022/03/23	32	32.25	37	32.10	32.10	-5	21,595	-0.02%
2022/03/22	24	31.72	18.2	32.08	32.10	5.8	21,602	0.03%
2022/03/21	14	31.93	13	31.85	31.80	1	21,608	0.00%
2022/03/18	27	30.96	31	31.52	31.70	-4	21,657	-0.02%
2022/03/17	9	30.80	5.2	31.05	31.10	3.8	21,664	0.02%
2022/03/16	16	30.68	19	30.39	30.45	-3	21,681	-0.01%
2022/03/15	32	31.06	23	30.65	30.55	9	21,879	0.04%
2022/03/14	15	31.72	14	31.84	31.75	1	21,882	0.00%
2022/03/11	13	31.54	4	31.46	31.60	9	21,922	0.04%
2022/03/10	17.4	32.26	5.2	31.91	32.10	12.2	21,950	0.06%
2022/03/09	6	30.57	23	30.98	31.15	-17	21,904	-0.08%
2022/03/08	6	30.94	0	30.15	30.20	6	21,902	0.03%
2022/03/07	12.1	31.49	9	31.56	31.45	3.1	21,816	0.01%
2022/03/04	13	32.74	4	32.78	32.80	9	21,838	0.04%
2022/03/03	17	33.42	9	33.28	33.30	8	22,078	0.04%
2022/03/02	26	33.18	22	33.16	33.30	4	22,143	0.02%
2022/03/01	36	32.78	23	33.49	33.50	13	22,186	0.06%
2022/02/25	29.2	32.74	36	32.44	32.60	-6.8	22,180	-0.03%
2022/02/24	68.3	33.09	26.2	32.49	32.40	42.1	22,154	0.19%
2022/02/23	12	33.59	6.9	33.91	33.95	5.2	22,106	0.02%
2022/02/22	16	33.53	12	33.15	33.35	4	22,202	0.02%
2022/02/21	25.2	34.70	22	34.60	34.45	3.2	22,198	0.01%
2022/02/18	5	33.87	18	34.00	34.90	-13	22,257	-0.06%
2022/02/17	36.1	34.55	36	34.74	34.30	0.1	22,317	0.00%
2022/02/16	24	34.75	97	34.91	34.65	-73	22,315	-0.33%
2022/02/15	16.1	33.94	14	33.93	33.90	2.1	22,348	0.01%
2022/02/14	25.1	33.37	1.1	33.41	33.30	24	22,570	0.11%
2022/02/11	22	34.87	2	35.25	34.60	20	22,831	0.09%
2022/02/10	15	35.15	14.7	35.70	34.95	0.3	23,054	0.00%
2022/02/09	24.1	35.48	21	35.25	35.60	3.1	23,327	0.01%
2022/02/08	7	34.23	9.8	34.44	34.85	-2.8	24,113	-0.01%
2022/02/07	15	32.97	5.1	33.10	34.05	9.9	25,027	0.04%
2022/01/26	74	33.53	60	33.46	33.45	14	26,409	0.05%
2022/01/25	44.1	34.51	49	34.50	34.00	-4.9	26,933	-0.02%
2022/01/24	37.2	36.25	32	36.23	36.20	5.2	26,939	0.02%
2022/01/21	103	36.87	135	36.69	36.15	-32	26,917	-0.12%	大買/大賣/
2022/01/20	79.1	36.02	83.6	36.18	36.10	-4.5	26,579	-0.02%
2022/01/19	62	37.15	48	37.10	36.85	14	26,321	0.05%
2022/01/18	88	38.09	47.3	37.97	37.75	40.7	26,220	0.16%
2022/01/17	95.5	39.19	136	38.92	38.05	-40.5	26,227	-0.15%	大賣/
2022/01/14	242.7	39.86	236	39.86	39.00	6.7	25,736	0.03%	大買/大賣/
2022/01/13	163.1	41.58	113.5	41.58	41.70	49.6	24,921	0.20%	大買/大賣/
2022/01/12	172.8	40.84	361.7	40.61	41.75	-188.9	23,659	-0.80%	大買/大賣/鉅額交易
2022/01/11	853.5	40.91	766.7	40.30	39.50	86.8	21,933	0.40%	大買/大賣/
2022/01/10	356.2	40.25	392.3	40.40	41.35	-36.1	19,103	-0.19%	大買/大賣/
2022/01/07	301.7	37.75	141.2	37.84	37.60	160.5	17,227	0.93%	大買/大賣/鉅額交易
2022/01/06	104.1	37.65	117.5	37.68	36.40	-13.4	16,428	-0.08%	大買/大賣/
2022/01/05	145.5	37.31	132.1	37.14	36.80	13.4	15,923	0.08%	大買/大賣/
2022/01/04	424.3	37.88	468.4	37.87	38.10	-44.1	15,523	-0.28%	大買/大賣/
2022/01/03	7	35.67	95.3	36.20	36.35	-88.3	13,411	-0.66%
2021/12/30	47.3	33.26	22.1	32.96	33.05	25.3	13,340	0.19%
2021/12/29	32.2	33.65	59.5	33.67	33.90	-27.3	13,430	-0.20%
2021/12/28	10	33.24	7	32.99	32.75	3	13,471	0.02%
2021/12/27	64	32.78	18	32.50	32.50	46	13,611	0.34%
2021/12/24	81.2	32.97	32	33.11	32.85	49.2	13,761	0.36%
2021/12/23	18.1	32.71	22.8	32.87	32.80	-4.7	13,781	-0.03%
2021/12/22	0	0.00	4	32.60	32.55	-4	13,915	-0.03%
2021/12/21	9	32.36	6	32.53	32.55	3	14,016	0.02%
2021/12/20	2	32.75	13.2	32.55	32.95	-11.2	14,101	-0.08%
2021/12/17	6	32.17	6	32.38	31.95	0	14,123	0.00%
2021/12/16	6.2	31.89	1	32.20	31.80	5.2	14,227	0.04%
2021/12/15	0	0.00	3.9	31.79	31.70	-3.9	14,437	-0.03%
2021/12/14	25.6	32.09	14	32.21	31.60	11.6	14,834	0.08%
2021/12/13	16.1	33.07	10	32.75	32.65	6.1	14,934	0.04%
2021/12/10	10.1	33.34	12.1	33.22	33.00	-2	15,260	-0.01%
2021/12/09	54	33.54	55	33.68	33.10	-1	16,279	-0.01%
2021/12/08	26.6	33.11	17	33.04	32.65	9.6	16,201	0.06%
2021/12/07	6	32.98	14	32.85	32.95	-7.9	16,271	-0.05%
2021/12/06	8	32.73	36.8	32.48	32.30	-28.8	16,354	-0.18%
2021/12/03	1.1	32.51	10	32.46	32.60	-9	16,454	-0.05%
2021/12/02	31	32.71	37	32.72	32.40	-6	16,776	-0.04%
2021/12/01	3	33.10	0	0.00	33.05	3	17,888	0.02%
2021/11/30	13	33.28	9	33.16	33.15	4	18,320	0.02%
2021/11/29	46.3	33.65	72.9	33.68	33.45	-26.6	18,520	-0.14%
2021/11/26	11.1	32.61	11.3	32.68	32.10	-0.2	18,889	0.00%
2021/11/25	13	33.55	35.9	33.54	33.25	-22.9	19,243	-0.12%
2021/11/24	1.1	33.10	34.1	33.18	33.45	-33	19,749	-0.17%
2021/11/23	24.1	33.13	10.8	33.15	32.70	13.3	20,818	0.06%
2021/11/22	19	32.99	77.9	33.29	33.45	-58.9	21,578	-0.27%
2021/11/19	47.9	33.11	38	33.16	32.90	9.9	22,224	0.04%
2021/11/18	28.6	33.94	72.2	34.07	33.70	-43.7	22,495	-0.19%
2021/11/17	38.6	33.74	22.6	33.77	33.75	15.9	22,671	0.07%
2021/11/16	55.4	34.47	102.2	34.84	34.20	-46.8	23,522	-0.20%	大賣/
2021/11/15	34.1	34.47	63.6	34.41	34.00	-29.6	23,746	-0.12%
2021/11/12	48	34.44	90.3	34.37	34.20	-42.3	24,047	-0.18%
2021/11/11	69	35.24	70.9	36.03	34.85	-1.9	25,717	-0.01%
2021/11/10	151.2	35.74	122	36.02	35.65	29.2	26,369	0.11%	大買/大賣/
2021/11/09	18.2	34.82	90.4	34.78	35.05	-72.2	26,734	-0.27%
2021/11/08	104.4	35.06	74	34.85	34.40	30.3	27,686	0.11%	大買/
2021/11/05	220.1	36.78	176.5	37.24	35.65	43.6	28,732	0.15%	大買/大賣/
2021/11/04	362.1	37.98	217.2	37.76	37.20	145	28,543	0.51%	大買/大賣/鉅額交易
2021/11/03	383.7	38.29	193.3	38.56	38.95	190.4	28,244	0.67%	大買/大賣/鉅額交易
2021/11/02	58	34.33	115.6	34.60	35.45	-57.6	27,566	-0.21%	大賣/
2021/11/01	57.1	31.97	22	32.04	32.25	35.1	27,002	0.13%
2021/10/29	19.5	31.93	70.3	31.58	31.75	-50.8	26,857	-0.19%
2021/10/28	31	30.32	2	30.35	30.05	29	26,646	0.11%
2021/10/27	34.2	30.20	20.8	29.97	30.10	13.4	26,712	0.05%
2021/10/26	57.6	31.09	82.2	31.01	30.35	-24.6	26,767	-0.09%
2021/10/25	15.1	32.33	102.2	31.48	31.60	-87.1	26,884	-0.32%	大賣/
2021/10/22	75.1	30.44	129	31.21	30.30	-54	27,150	-0.20%	大賣/
2021/10/21	33.1	31.76	25	32.51	31.00	8.1	27,141	0.03%
2021/10/20	19	31.16	41.7	31.30	31.25	-22.7	26,986	-0.08%
2021/10/19	8	31.36	16	31.14	31.30	-8	27,047	-0.03%
2021/10/18	19	30.34	9.9	30.70	30.55	9.1	30,211	0.03%
2021/10/15	54	30.62	22.2	31.19	30.45	31.8	31,144	0.10%
2021/10/14	13.1	30.74	70.9	30.74	30.90	-57.8	32,896	-0.18%
2021/10/13	2	29.38	105.5	30.23	30.10	-103.5	34,822	-0.30%	大賣/鉅額交易
2021/10/12	5.1	30.03	6	30.31	29.95	-1	36,209	0.00%
2021/10/08	33	31.62	7.9	31.75	31.20	25.1	37,209	0.07%
2021/10/07	15	31.98	69.8	32.07	32.25	-54.8	37,286	-0.15%
2021/10/06	148.2	31.02	57	31.60	30.85	91.2	37,253	0.24%	大買/
2021/10/05	21.1	32.22	250.1	31.62	32.20	-229	37,234	-0.62%	大賣/鉅額交易
2021/10/04	240.1	30.59	247	31.46	30.50	-6.9	37,099	-0.02%	大買/大賣/
2021/10/01	8.3	31.72	5	32.25	31.55	3.3	37,100	0.01%
2021/09/30	9.1	32.57	52.7	32.77	33.00	-43.7	37,121	-0.12%
2021/09/29	33.3	32.88	533.9	32.19	32.00	-500.6	37,187	-1.35%	大賣/鉅額交易
2021/09/28	12.4	33.72	8.8	32.96	33.20	3.6	37,300	0.01%
2021/09/27	21.1	34.75	22	34.70	34.25	-1	37,331	0.00%
2021/09/24	20.3	35.48	7	35.60	35.30	13.3	37,594	0.04%
2021/09/23	160.2	35.12	76.5	36.01	35.05	83.7	37,928	0.22%	大買/
2021/09/22	332.2	36.05	41.8	36.61	35.00	290.4	38,245	0.76%	大買/鉅額交易
2021/09/17	257.1	38.09	871.3	38.55	37.90	-614.2	38,853	-1.58%	大買/大賣/鉅額交易
2021/09/16	20.1	38.31	110	38.31	37.75	-89.9	40,224	-0.22%	大賣/
2021/09/15	333.2	37.60	314.7	38.36	39.10	18.5	41,259	0.04%	大買/大賣/
2021/09/14	188.5	39.41	121.9	39.70	39.00	66.7	42,989	0.16%	大買/大賣/
2021/09/13	13	38.22	985	38.25	38.25	-972	45,841	-2.12%	大賣/鉅額交易
2021/09/01	25	33.86	40.2	33.91	33.55	-15.2	46,673	-0.03%
2021/08/31	138.2	34.06	139	34.71	34.00	-0.8	48,248	0.00%	大買/大賣/
2021/08/30	53	35.07	25	35.26	34.60	28	48,920	0.06%
2021/08/27	33.1	35.58	63	35.93	35.35	-29.9	48,839	-0.06%
2021/08/26	2,969	37.26	657	37.49	35.70	2,312	48,728	4.74%	大買/大賣/鉅額交易
2021/08/25	23.1	34.26	109.3	35.57	36.75	-86.2	48,063	-0.18%	大賣/
2021/08/24	46	34.25	53	34.08	33.45	-7	47,627	-0.01%
2021/08/23	67	34.78	70.9	34.99	34.70	-3.9	47,357	-0.01%
2021/08/20	29.2	33.85	92.2	33.58	33.30	-63	46,789	-0.13%
2021/08/19	90	34.88	103.3	34.98	33.80	-13.3	46,582	-0.03%	大賣/
2021/08/18	231.1	35.43	198.1	35.25	35.50	33.1	46,071	0.07%	大買/大賣/
2021/08/17	101.2	35.92	174.2	35.82	36.35	-73	45,109	-0.16%	大買/大賣/
2021/08/16	166.6	37.20	43.8	37.39	36.35	122.8	44,681	0.27%	大買/鉅額交易
2021/08/13	70.3	40.40	65	40.55	40.35	5.2	44,324	0.01%
2021/08/12	50.8	40.04	40	40.10	39.85	10.8	44,104	0.02%
2021/08/11	269.3	40.25	475.1	39.95	39.55	-205.8	44,273	-0.46%	大買/大賣/鉅額交易
2021/08/10	260.2	39.14	491.7	40.16	39.20	-231.5	43,892	-0.53%	大買/大賣/鉅額交易
2021/08/09	135.6	39.47	129	39.95	40.00	6.5	44,640	0.01%	大買/大賣/
2021/08/06	427	40.93	2,807.6	40.66	39.60	-2,380.6	44,665	-5.33%	大買/大賣/鉅額交易
2021/08/05	185.7	39.37	1,381.1	39.88	38.85	-1,195.4	43,001	-2.78%	大買/大賣/鉅額交易
2021/08/04	94.9	41.43	301.9	40.99	40.80	-207	42,131	-0.49%	大賣/鉅額交易
2021/08/03	119.4	41.98	387.9	42.74	41.45	-268.5	41,446	-0.65%	大買/大賣/鉅額交易
2021/08/02	218.2	43.96	220.3	43.54	41.70	-2	40,208	-0.01%	大買/大賣/
2021/07/30	137.8	44.85	1,130.4	46.15	46.30	-992.6	38,809	-2.56%	大買/大賣/鉅額交易
2021/07/29	169.1	42.88	195.4	42.47	42.10	-26.3	38,098	-0.07%	大買/大賣/
2021/07/28	145.8	48.82	88.4	47.48	46.75	57.5	37,348	0.15%	大買/
2021/07/27	68	54.58	11	53.48	51.90	57	36,581	0.16%
2021/07/26	18	55.84	8.6	55.72	55.60	9.4	36,423	0.03%
2021/07/23	15	55.77	94.3	55.67	55.40	-79.3	36,330	-0.22%
2021/07/22	29	54.43	53.3	54.61	54.60	-24.3	36,343	-0.07%
2021/07/21	43	52.18	40	51.48	52.10	3	36,204	0.01%
2021/07/20	36	52.63	79.3	51.33	52.50	-43.3	36,069	-0.12%
2021/07/19	148.1	52.39	193	47.61	55.60	-44.9	35,776	-0.13%	大買/大賣/
2021/07/16	34.2	50.60	20.3	50.60	50.60	13.9	35,168	0.04%
2021/07/15	8	56.20	27.2	56.20	56.20	-19.2	35,181	-0.05%
2021/07/14	33	63.05	54.9	62.72	62.40	-21.9	35,459	-0.06%
2021/07/13	1,207.2	68.64	886	68.41	69.30	321.2	35,420	0.91%	大買/大賣/鉅額交易
2021/07/12	259.4	63.54	139.4	64.08	64.90	120	32,331	0.37%	大買/大賣/鉅額交易
2021/07/09	893.5	58.49	524.4	57.72	59.00	369.1	31,420	1.17%	大買/大賣/鉅額交易
2021/07/08	1,295.5	55.29	391.9	55.02	54.60	903.5	29,681	3.04%	大買/大賣/鉅額交易
2021/07/07	321.4	52.64	125	53.01	53.70	196.4	27,785	0.71%	大買/大賣/鉅額交易
2021/07/06	205.8	48.32	286.1	47.85	48.90	-80.3	26,503	-0.30%	大買/大賣/
2021/07/05	130	42.71	30.3	43.15	45.00	99.7	25,605	0.39%	大買/
2021/07/02	111.3	45.66	110.5	45.67	46.75	0.8	25,442	0.00%	大買/大賣/
2021/07/01	77	45.73	16.4	45.75	45.70	60.6	25,329	0.24%
2021/06/30	24	42.03	70.5	41.47	43.00	-46.5	25,167	-0.18%
2021/06/29	26.7	40.30	35.2	41.56	40.00	-8.5	25,042	-0.03%
2021/06/28	684	41.99	32.5	40.86	41.95	651.5	24,837	2.62%	大買/鉅額交易
2021/06/25	23	38.27	145.4	38.08	38.25	-122.4	24,650	-0.50%	大賣/鉅額交易
2021/06/24	56	36.57	77.8	34.58	35.85	-21.8	24,456	-0.09%
2021/06/23	826	35.98	23.2	34.43	34.00	802.8	24,267	3.31%	大買/鉅額交易
2021/06/22	1,354	36.87	121.3	37.04	37.75	1,232.7	24,098	5.12%	大買/大賣/鉅額交易
2021/06/21	565.3	34.45	126	34.09	34.55	439.3	23,693	1.85%	大買/大賣/鉅額交易
2021/06/18	693.9	31.14	78.6	30.87	31.45	615.2	23,252	2.65%	大買/鉅額交易
2021/06/17	465.3	28.47	129.9	28.13	28.60	335.4	22,777	1.47%	大買/大賣/鉅額交易
2021/06/16	362.9	27.89	341.3	27.97	28.50	21.6	21,933	0.10%	大買/大賣/
2021/06/15	134	25.00	2,038.2	25.48	25.95	-1,904.2	20,148	-9.45%	大買/大賣/鉅額交易
2021/06/11	382.1	23.91	393	23.90	23.60	-10.9	19,019	-0.06%	大買/大賣/
2021/06/10	2,468.4	23.66	788.2	23.43	23.35	1,680.2	16,917	9.93%	大買/大賣/鉅額交易
2021/06/09	102	20.60	124.1	21.60	22.15	-22.1	12,985	-0.17%	大買/大賣/
2021/06/08	990.8	19.71	574.9	20.23	20.15	415.9	11,996	3.47%	大買/大賣/鉅額交易
2021/06/07	70.4	18.58	71.6	18.62	19.15	-1.2	10,330	-0.01%
2021/06/04	4.1	17.57	6	17.63	17.45	-1.9	9,515	-0.02%
2021/06/03	44	17.97	27	18.00	17.85	17	9,430	0.18%
2021/06/02	52.6	17.79	74.4	17.65	18.05	-21.8	9,178	-0.24%
2021/06/01	8.3	17.31	10	17.24	17.20	-1.7	8,649	-0.02%
2021/05/31	6.2	17.42	8.3	17.39	17.35	-2.2	8,591	-0.03%
2021/05/28	10.3	17.43	4	17.50	17.40	6.3	8,528	0.07%
2021/05/27	5	17.80	38	17.86	17.60	-33	8,428	-0.39%
2021/05/26	23	17.24	2	17.15	17.15	21	8,196	0.26%
2021/05/25	6.2	17.40	12	17.33	17.40	-5.8	8,126	-0.07%
2021/05/24	38.4	17.90	42.4	17.94	17.55	-4	7,969	-0.05%
2021/05/21	33.6	17.55	43.3	17.54	17.40	-9.7	7,593	-0.13%
2021/05/20	27.1	17.35	23.3	17.33	17.10	3.8	7,224	0.05%
2021/05/19	35.1	17.28	94.7	17.19	17.20	-59.6	7,018	-0.85%
2021/05/18	281	17.94	244.4	17.64	17.60	36.6	6,581	0.56%	大買/大賣/
2021/05/17	271.3	17.86	178.1	17.91	18.40	93.2	5,996	1.55%	大買/大賣/
2021/05/14	141.5	16.72	43.1	16.74	16.75	98.4	4,869	2.02%	大買/
2021/05/13	44.1	15.76	33	15.50	16.10	11.1	4,406	0.25%
2021/05/12	14	15.23	2	14.98	14.65	12	4,206	0.29%
2021/05/11	20.1	16.02	2	15.95	15.95	18.1	4,089	0.44%
2021/05/10	3	16.42	0	0.00	16.50	3	4,015	0.07%
2021/05/07	5	16.35	1	16.40	16.40	4	3,999	0.10%
2021/05/06	0	0.00	0.1	16.50	16.35	-0.1	3,980	0.00%
2021/05/05	13	16.50	1	16.60	16.45	12	3,947	0.30%
2021/05/04	10	16.75	1	16.40	16.45	9	3,955	0.23%
2021/05/03	5	17.15	2	17.18	17.05	3	3,894	0.08%
2021/04/29	2	17.45	0	0.00	17.30	2	3,852	0.05%
2021/04/28	6	17.62	1	17.55	17.65	5	3,837	0.13%
2021/04/27	0	0.00	0.3	17.30	17.30	-0.3	3,743	-0.01%
2021/04/26	11	17.30	1	17.35	17.30	10	3,740	0.27%
2021/04/23	2	17.43	1	17.40	17.30	1	3,727	0.03%
2021/04/22	29	17.86	0	0.00	17.45	29	3,717	0.78%
2021/04/21	5	17.72	11	17.72	17.90	-6	3,632	-0.17%
2021/04/20	81.4	18.01	37	17.88	18.00	44.4	3,559	1.25%
2021/04/19	7	17.29	1	17.40	17.40	6	3,244	0.18%
2021/04/16	34	17.21	14	17.27	17.30	20	3,185	0.63%
2021/04/15	2	17.82	5.2	17.74	17.90	-3.2	3,041	-0.11%
2021/04/14	6.1	17.43	5	17.60	17.55	1.1	2,922	0.04%
2021/04/13	6	18.08	6	17.99	17.80	0	2,864	0.00%
2021/04/12	11.2	17.76	74	17.90	18.20	-62.8	2,702	-2.32%
2021/04/09	28	17.42	68	17.49	17.35	-40	2,500	-1.60%
2021/04/08	1.3	16.97	3	17.02	17.05	-1.8	2,299	-0.08%
2021/04/07	1	17.00	2	17.00	16.90	-1	2,331	-0.04%
2021/04/06	2	16.95	0	0.00	16.95	2	2,322	0.09%
2021/04/01	0	0.00	2	17.00	17.00	-2	2,336	-0.09%
2021/03/31	0	17.10	1	17.10	17.05	-1	2,368	-0.04%
2021/03/30	2	17.15	17	17.16	17.10	-15	2,405	-0.62%
2021/03/29	5	17.34	10	17.30	17.20	-5	2,390	-0.21%
2021/03/26	1	17.30	0	0.00	17.25	1	2,409	0.04%
2021/03/25	2	17.12	0	0.00	17.15	2	2,417	0.08%
2021/03/23	2	17.10	0	0.00	17.05	2	2,468	0.08%
2021/03/22	3	17.13	4	17.20	17.15	-1	2,465	-0.04%
2021/03/19	3	17.10	2	17.05	17.10	1	2,487	0.04%
2021/03/18	5	17.15	80	17.12	17.10	-75	2,558	-2.93%
2021/03/17	104	17.38	0	17.40	17.20	104	2,571	4.04%	大買/鉅額交易
2021/03/16	11	17.13	2	17.17	17.15	9	2,497	0.36%
2021/03/15	0	0.00	1	17.15	17.10	-1	2,509	-0.04%
2021/03/12	3.1	17.19	32	17.05	17.05	-28.9	2,535	-1.14%
2021/03/11	7	17.05	0	0.00	17.15	7	2,550	0.27%
2021/03/10	31	16.95	87.2	16.90	16.95	-56.2	2,519	-2.23%
2021/03/09	75	16.80	17	16.83	16.90	58	2,533	2.29%
2021/03/08	1.1	16.80	1	16.80	16.75	0.1	2,550	0.00%
2021/03/05	1	16.75	2	16.80	16.75	-1	2,579	-0.04%
2021/03/04	0	16.70	0	0.00	16.80	0	2,605	0.00%
2021/03/03	1	16.75	0	0.00	16.85	1	2,615	0.04%
2021/03/02	2	16.78	1	16.75	16.75	1	2,625	0.04%
2021/02/26	0	0.00	2	16.93	16.80	-2	2,659	-0.08%
2021/02/25	1.1	16.85	1	16.90	16.90	0.1	2,711	0.00%
2021/02/24	1	16.95	5	16.98	16.85	-4	2,743	-0.15%
2021/02/23	10	16.80	1	16.90	16.95	9	2,745	0.33%
2021/02/22	0	0.00	20	16.75	16.75	-20	2,736	-0.73%
2021/02/19	0	0.00	0.1	16.55	16.65	-0.1	2,740	0.00%
2021/02/18	0	0.00	1	16.60	16.60	-1	2,781	-0.04%
2021/02/17	21	16.47	6	16.53	16.50	15	2,803	0.54%
2021/02/05	10	16.30	10	16.38	16.40	0	2,802	0.00%
2021/02/04	0	16.25	1	16.20	16.30	-1	2,832	-0.04%
2021/02/02	2	16.15	1	16.20	16.20	1	3,094	0.03%
2021/02/01	1	15.80	7.3	15.85	15.85	-6.3	3,395	-0.18%
2021/01/29	12	15.96	11	16.00	15.95	1	3,578	0.03%
2021/01/28	1	16.10	0	0.00	16.10	1	3,783	0.03%
2021/01/26	2	16.35	0	0.00	16.30	2	3,865	0.05%
2021/01/25	1	16.35	5	16.41	16.55	-4	4,162	-0.10%
2021/01/22	1	16.05	0	0.00	16.10	1	4,163	0.02%
2021/01/21	10	16.31	0	0.00	16.00	10	4,192	0.24%
2021/01/20	9	16.04	0	0.00	15.95	9	4,184	0.22%
2021/01/19	6.1	16.31	0	0.00	16.35	6.1	4,174	0.15%
2021/01/18	12	16.33	1	16.40	16.40	11	4,168	0.26%
2021/01/15	3	16.55	6	16.61	16.55	-3	4,188	-0.07%
2021/01/14	3	16.92	0	0.00	16.85	3	4,248	0.07%
2021/01/13	6	16.64	2	16.63	16.65	4	4,225	0.09%
2021/01/12	5	16.68	3	16.67	16.65	2	4,221	0.05%
2021/01/11	7	16.85	12	16.85	16.90	-5	4,214	-0.12%
2021/01/08	4	16.98	3	17.00	17.00	1	4,411	0.02%
2021/01/07	3	17.10	0	0.00	17.10	3	4,774	0.06%
2021/01/06	3	17.13	9	17.17	17.05	-6	4,808	-0.12%
2021/01/05	0.1	17.30	3	17.30	17.35	-2.9	4,774	-0.06%
2021/01/04	0	0.00	3	17.40	17.30	-3	4,774	-0.06%
2020/12/31	0	0.00	50	17.40	17.45	-50	4,758	-1.05%
2020/12/30	68	17.50	9	17.52	17.35	59	4,737	1.25%
2020/12/29	5	17.21	12	17.29	17.20	-7	4,682	-0.15%
2020/12/28	8	17.21	0	0.00	17.20	8	4,676	0.17%
2020/12/25	0	0.00	3	17.47	17.50	-3	4,625	-0.06%
2020/12/24	0	0.00	1	17.45	17.45	-1	4,591	-0.02%
2020/12/22	12	17.20	73	17.22	16.85	-61	4,588	-1.33%
2020/12/21	11	17.38	4	17.26	17.40	7	4,620	0.15%
2020/12/18	66	17.10	6	17.10	17.05	60	4,562	1.32%
2020/12/17	0	0.00	2	17.00	17.00	-2	4,528	-0.04%
2020/12/16	0	0.00	1	16.95	16.95	-1	4,564	-0.02%
2020/12/15	1	17.20	2	16.85	16.85	-1	4,741	-0.02%
2020/12/14	11	17.10	9	17.09	17.20	2	4,772	0.04%
2020/12/11	8	16.69	30	16.70	16.65	-22	4,720	-0.47%
2020/12/10	5	16.90	2	17.00	16.85	3	4,697	0.06%
2020/12/08	20	17.10	5	17.10	17.15	15	4,740	0.32%
2020/12/07	36	16.80	0	0.00	16.85	36	4,780	0.75%
2020/12/04	19	16.85	0	0.00	16.75	19	4,793	0.40%
2020/12/03	9	16.91	0	0.00	16.90	9	4,781	0.19%
2020/12/02	10	16.97	0	0.00	16.90	10	4,791	0.21%
2020/12/01	5.3	17.00	0	0.00	17.00	5.3	4,824	0.11%
2020/11/30	0	0.00	1	17.20	17.15	-1	4,856	-0.02%
2020/11/27	5	17.00	2	17.00	17.00	3	4,915	0.06%
2020/11/26	1	16.85	0	0.00	16.90	1	4,962	0.02%
2020/11/25	8.2	16.84	1	16.85	16.80	7.2	4,990	0.14%
2020/11/24	4	17.16	10	17.08	17.00	-6	4,971	-0.12%
2020/11/23	4	17.36	3	17.42	17.35	1	4,924	0.02%
2020/11/20	1	17.45	2	17.40	17.45	-1	5,025	-0.02%
2020/11/19	6	17.34	1	17.40	17.35	5	5,294	0.09%
2020/11/18	10	17.35	1	17.45	17.35	9	5,359	0.17%
2020/11/17	3	17.22	0	0.00	17.25	3	5,357	0.06%
2020/11/16	0.2	17.25	12.8	17.48	17.35	-12.6	5,409	-0.23%
2020/11/13	0	0.00	2	17.40	17.45	-2	5,442	-0.04%
2020/11/12	2	17.55	21	17.30	17.25	-19	5,438	-0.35%
2020/11/11	27	17.59	16.3	17.56	17.35	10.7	5,426	0.20%
2020/11/10	7	17.77	4	17.80	17.70	3	5,350	0.06%
2020/11/09	3	17.95	7	17.89	18.20	-4	5,196	-0.08%
2020/11/06	26	17.73	14	17.68	17.45	12	4,885	0.25%
2020/11/05	2	17.75	151	17.67	17.85	-149	4,739	-3.14%	大賣/鉅額交易
2020/11/04	0	0.00	4	17.23	17.10	-4	4,665	-0.09%
2020/11/03	7	17.10	19	17.15	17.20	-12	4,638	-0.26%
2020/11/02	23	17.33	33	17.42	17.20	-10	4,600	-0.22%
2020/10/30	11	16.87	14	16.81	16.70	-3	4,303	-0.07%
2020/10/29	1	16.75	2	16.85	16.80	-1	4,256	-0.02%
2020/10/28	1	16.70	10	16.90	16.70	-9	4,233	-0.21%
2020/10/27	1	16.80	10	16.95	16.75	-9	4,214	-0.21%
2020/10/26	1	16.65	5	16.73	16.70	-4	4,219	-0.09%
2020/10/23	3	16.97	20	16.85	16.75	-17	4,249	-0.40%
2020/10/22	1	16.80	12	16.79	16.80	-11	4,258	-0.26%
2020/10/21	5	16.62	0	0.00	16.55	5	4,196	0.12%
2020/10/20	1	16.60	1	16.55	16.55	0	4,247	0.00%
2020/10/19	2	16.40	3	16.43	16.35	-1	4,253	-0.02%
2020/10/16	22	16.76	4	16.65	16.45	18	4,255	0.42%
2020/10/15	40	16.94	77	16.81	17.10	-37	4,084	-0.91%
2020/10/13	0	0.00	1	15.85	15.85	-1	3,839	-0.03%
2020/10/12	2	15.60	5	15.56	15.55	-3	3,905	-0.08%
2020/10/08	0	0.00	1	15.75	15.75	-1	4,013	-0.02%
2020/10/07	1	15.75	1	15.80	15.80	0	4,115	0.00%
2020/10/06	20	15.80	0	0.00	15.80	20	4,262	0.47%
2020/10/05	3	15.75	0	0.00	15.70	3	4,364	0.07%
2020/09/28	1	15.55	2	15.50	15.55	-1	4,671	-0.02%
2020/09/25	20	15.52	0	0.00	15.35	20	4,846	0.41%
2020/09/24	14	15.51	2	15.55	15.45	12	5,227	0.23%
2020/09/22	52	16.20	3	16.20	16.25	49	5,784	0.85%
2020/09/21	2	16.58	7	16.39	16.40	-5	5,820	-0.09%
2020/09/18	27	16.81	25	16.82	16.65	2	5,810	0.03%
2020/09/17	4	16.50	18.4	16.34	16.50	-14.4	5,717	-0.25%
2020/09/16	3.1	16.25	12	16.21	16.20	-8.9	5,684	-0.16%
2020/09/15	2	16.25	15	16.17	16.15	-13	5,690	-0.23%
2020/09/14	4	16.25	0	0.00	16.30	4	5,739	0.07%
2020/09/11	1	16.30	1	16.40	16.15	0	5,808	0.00%
2020/09/10	18	16.23	18	16.20	16.00	0	5,804	0.00%
2020/09/09	5	15.81	5	15.80	15.80	0	5,840	0.00%
2020/09/08	1	16.00	9	16.03	16.00	-8	5,855	-0.14%
2020/09/07	20	16.09	0	0.00	15.95	20	5,909	0.34%
2020/09/04	9	16.07	20	16.10	16.10	-11	6,053	-0.18%
2020/09/03	3	16.43	4.2	16.54	16.35	-1.2	6,069	-0.02%
2020/09/02	4	16.65	13	16.68	16.60	-9	6,117	-0.15%
2020/09/01	5	16.60	6	16.30	16.35	-1	6,109	-0.02%
2020/08/31	10	16.27	7	16.32	16.25	3	6,138	0.05%
2020/08/28	1.5	16.13	10	16.20	16.20	-8.5	6,156	-0.14%
2020/08/27	7	16.12	31	16.12	16.00	-24	6,286	-0.38%
2020/08/26	4	16.19	5	16.38	16.20	-1	6,542	-0.02%
2020/08/25	11	16.20	22	16.37	16.65	-11	6,454	-0.17%
2020/08/24	0	0.00	2	16.13	15.90	-2	6,269	-0.03%
2020/08/20	7	15.59	23	15.43	15.40	-16	6,313	-0.25%
2020/08/19	2	16.00	5	16.12	16.00	-3	6,380	-0.05%
2020/08/18	6	15.96	1.4	15.97	16.00	4.6	6,404	0.07%
2020/08/17	0	0.00	28	16.01	16.00	-28	6,525	-0.43%
2020/08/14	0	0.00	51	15.60	15.70	-51	6,647	-0.77%
2020/08/13	3	15.82	1	15.75	15.75	2	6,752	0.03%
2020/08/12	4.5	15.73	0	0.00	15.85	4.5	6,946	0.06%
2020/08/11	9	16.02	1	15.85	15.85	8	7,281	0.11%
2020/08/10	21	15.96	5	16.18	15.95	16	8,061	0.20%
2020/08/07	1	15.55	10	15.55	15.55	-9	8,369	-0.11%
2020/08/06	12	15.66	23	15.64	15.65	-11	9,305	-0.12%
2020/08/05	1	15.65	1	15.65	15.65	0	9,837	0.00%
2020/08/04	8	15.37	5	15.35	15.35	3	10,193	0.03%
2020/08/03	3	15.25	20.4	15.30	15.25	-17.4	10,377	-0.17%
2020/07/31	6	15.46	0.1	15.50	15.50	5.9	10,532	0.06%
2020/07/30	1	15.20	5	15.50	15.60	-4	10,706	-0.04%
2020/07/29	7	15.04	6	15.21	15.25	1	10,805	0.01%
2020/07/28	10	14.92	35	14.89	14.70	-25	10,861	-0.23%
2020/07/27	3	15.28	2	15.45	15.20	1	10,938	0.01%
2020/07/24	16	15.40	35	15.26	15.30	-19	10,938	-0.17%
2020/07/23	15	15.81	3	15.85	15.70	12	10,946	0.11%
2020/07/22	3	15.80	0	0.00	15.85	3	11,124	0.03%
2020/07/21	3	15.85	0	0.00	15.75	3	11,209	0.03%
2020/07/20	20	15.67	1	15.65	15.65	19	11,208	0.17%
2020/07/17	7	16.03	10	16.07	15.95	-3	11,159	-0.03%
2020/07/16	6	16.48	3	16.58	16.25	3	11,111	0.03%
2020/07/15	109	17.31	2	17.55	17.20	107	11,045	0.97%	大買/鉅額交易
2020/07/14	2.1	17.64	58	17.66	17.55	-55.9	10,995	-0.51%
2020/07/13	9	17.72	21	17.74	17.70	-12	10,934	-0.11%
2020/07/10	11	16.96	29	17.06	17.00	-18	11,024	-0.16%
2020/07/09	2	17.40	27	17.50	17.40	-25	10,975	-0.23%
2020/07/08	26	17.57	32	17.55	17.60	-6	11,079	-0.05%
2020/07/07	16	17.70	28	17.68	17.60	-12	11,074	-0.11%
2020/07/06	41	18.02	64	18.00	17.95	-23	10,953	-0.21%
2020/07/03	161	17.55	14	17.73	17.55	147	10,785	1.36%	大買/鉅額交易
2020/07/02	28	17.07	1,828.1	17.51	17.80	-1,800.1	10,372	-17.35%	大賣/鉅額交易
2020/07/01	11	16.20	68	16.24	16.20	-57	9,737	-0.59%
2020/06/30	12	16.11	96.6	16.14	16.10	-84.6	9,700	-0.87%
2020/06/29	15	15.78	2	15.73	15.85	13	9,651	0.13%
2020/06/24	17	15.95	11	15.87	15.85	6	9,629	0.06%
2020/06/23	0	0.00	3	15.95	15.90	-3	9,570	-0.03%
2020/06/22	36	16.11	24	16.13	16.10	12	9,603	0.12%
2020/06/19	13	16.38	2	16.28	16.15	11	9,611	0.11%
2020/06/18	4	16.36	10	16.28	16.35	-6	9,566	-0.06%
2020/06/17	11	16.13	9	16.18	16.10	2	9,491	0.02%
2020/06/16	13	16.07	3	16.18	16.10	10	9,457	0.11%
2020/06/15	2	15.60	1	15.65	15.65	1	9,440	0.01%
2020/06/12	90	15.22	10	15.19	15.55	80	9,420	0.85%
2020/06/11	2	16.25	0	0.00	15.75	2	9,399	0.02%
2020/06/10	2	15.98	2	16.23	16.15	0	9,275	0.00%
2020/06/09	1	16.05	4	16.16	16.00	-3	9,269	-0.03%
2020/06/08	12	15.97	9	16.05	16.05	3	9,227	0.03%
2020/06/05	4	15.75	12	15.72	15.80	-8	9,221	-0.09%
2020/06/04	307	15.93	0	0.00	15.90	307	9,304	3.30%	大買/鉅額交易
2020/06/03	195	15.96	10	15.96	16.00	185	9,287	1.99%	大買/鉅額交易
2020/06/02	61	16.41	59	16.31	16.30	2	9,129	0.02%
2020/06/01	348	15.75	9	15.72	15.80	339	8,854	3.83%	大買/鉅額交易
2020/05/29	260	15.49	161	15.72	15.85	99	8,807	1.12%	大買/大賣/
2020/05/28	606	15.60	10	15.80	15.55	596	8,738	6.82%	大買/鉅額交易
2020/05/27	223	15.70	60	15.71	15.70	163	8,731	1.87%	大買/鉅額交易
2020/05/26	61	15.88	469	15.95	15.95	-408	8,758	-4.66%	大賣/鉅額交易
2020/05/25	250	15.45	36	15.49	15.60	214	8,635	2.48%	大買/鉅額交易
2020/05/22	19	15.71	76	15.86	15.55	-57	8,610	-0.66%
2020/05/21	402	15.51	6	15.57	15.60	396	8,558	4.63%	大買/鉅額交易
2020/05/20	94	15.91	9	15.86	15.70	85	8,524	1.00%
2020/05/19	16	15.82	2	16.05	15.75	14	8,516	0.16%
2020/05/18	9	15.37	7	15.42	15.55	2	8,593	0.02%
2020/05/15	161.1	16.66	18	16.23	15.75	143.1	8,990	1.59%	大買/鉅額交易
2020/05/14	14	18.01	155	17.70	17.45	-141	8,293	-1.70%	大賣/鉅額交易
2020/05/13	132	18.69	17	18.70	17.90	115	7,864	1.46%	大買/鉅額交易
2020/05/12	45	17.19	21	17.21	17.40	24	6,924	0.35%
2020/05/11	62	16.50	5.4	16.52	16.55	56.6	6,382	0.89%
2020/05/08	1	15.25	1	14.95	15.05	0	6,017	0.00%
2020/05/07	17	14.84	3	15.02	15.10	14	5,821	0.24%
2020/05/06	12	14.70	11	14.61	14.60	1	5,649	0.02%
2020/05/05	8	14.00	5	13.96	14.00	3	5,461	0.05%
2020/05/04	0	0.00	1	13.45	13.45	-1	5,317	-0.02%
2020/04/30	1	13.30	3	13.52	13.25	-2	5,214	-0.04%
2020/04/28	1	13.15	0	0.00	13.05	1	5,051	0.02%
2020/04/27	5	13.25	14	13.16	13.30	-9	4,986	-0.18%
2020/04/24	4	12.75	7	12.66	12.55	-3	4,781	-0.06%
2020/04/21	1	12.30	0	0.00	12.00	1	4,576	0.02%
2020/04/20	0	0.00	9	12.24	12.35	-9	4,499	-0.20%
2020/04/17	1	12.15	1	12.50	12.10	0	4,465	0.00%
2020/04/16	0	0.00	2	12.35	12.30	-2	4,395	-0.05%
2020/04/15	2	12.40	6	12.36	12.45	-4	4,350	-0.09%
2020/04/13	1	12.15	0	0.00	11.85	1	4,060	0.02%
2020/04/10	0	0.00	1	11.45	11.45	-1	3,850	-0.03%
2020/04/09	1	10.45	4	10.53	10.45	-3	3,790	-0.08%
2020/04/08	0	10.50	0	0.00	10.60	0	3,775	0.00%
2020/04/06	0	0.00	6	10.10	10.20	-6	3,740	-0.16%
2020/04/01	6	10.07	0	0.00	10.10	6	3,734	0.16%
2020/03/30	3	10.05	1	9.99	10.10	2	4,006	0.05%
2020/03/27	1	10.15	15	10.56	10.15	-14	4,040	-0.35%
2020/03/26	14	10.45	0	0.00	10.40	14	4,200	0.33%
2020/03/25	1	10.30	0	0.00	10.10	1	4,308	0.02%
2020/03/24	5	9.97	0	0.00	9.90	5	4,301	0.12%
2020/03/23	0	0.00	2	9.62	9.54	-2	4,283	-0.05%
2020/03/20	0	0.00	5	9.72	10.00	-5	4,271	-0.12%
2020/03/19	6	9.44	0	0.00	9.30	6	4,231	0.14%
2020/03/18	5	10.30	0	0.00	10.20	5	4,130	0.12%
2020/03/17	3.2	10.46	2	10.35	10.30	1.2	4,094	0.03%
2020/03/16	0	10.85	10	10.80	10.80	-10	4,043	-0.25%
2020/03/13	2	10.70	20	10.70	11.05	-18	3,995	-0.45%
2020/03/12	24	11.53	2	11.40	11.50	22	3,924	0.56%
2020/03/11	10	12.25	2	12.25	11.90	8	3,842	0.21%
2020/03/10	5	12.05	62	11.99	12.20	-57	3,761	-1.52%
2020/03/09	6	11.32	1	11.30	11.30	5	3,579	0.14%
2020/03/06	0	0.00	3	11.80	11.80	-3	3,517	-0.09%
2020/03/05	0	11.80	2	11.95	11.90	-2	3,505	-0.06%
2020/03/04	3	12.00	1	11.90	11.85	2	3,487	0.06%
2020/03/03	1	12.00	34	12.10	12.00	-33	3,472	-0.95%
2020/03/02	1	11.80	5	11.92	11.80	-4	3,427	-0.12%
2020/02/27	9	11.95	1	12.45	11.85	8	3,363	0.24%
2020/02/26	2	12.08	8	12.11	12.25	-6	3,242	-0.19%
2020/02/25	1	11.90	8	11.93	12.05	-7	3,198	-0.22%
2020/02/24	2	12.30	1	12.15	12.15	1	3,125	0.03%
2020/02/21	7	12.46	3	12.62	12.40	4	3,030	0.13%
2020/02/20	2	12.65	2	12.60	12.75	0	2,905	0.00%
2020/02/19	17	12.57	8	12.72	12.60	9	2,780	0.32%
2020/02/18	20	12.50	350	12.54	12.65	-330	2,495	-13.22%	大賣/鉅額交易
2020/02/17	2	11.35	13	11.38	11.50	-11	1,754	-0.63%
2020/02/14	2	10.90	4	10.86	10.95	-2	1,619	-0.12%
2020/02/13	13	10.74	0	0.00	10.65	13	1,601	0.81%
2020/02/12	0	0.00	4	10.65	10.60	-4	1,601	-0.25%
2020/02/11	7	10.69	1	10.45	10.65	6	1,604	0.37%
2020/02/07	10	10.40	1	10.45	10.45	9	1,705	0.53%
2020/02/06	1	10.30	0	0.00	10.35	1	1,698	0.06%
2020/02/03	11.6	10.16	7	10.10	10.25	4.6	1,699	0.27%
2020/01/31	4	10.40	2	10.15	10.45	2	1,694	0.12%
2020/01/30	3	10.20	4	10.33	10.20	-1	1,673	-0.06%
2020/01/15	20	10.80	0	0.00	10.75	20	1,641	1.22%
2020/01/14	0	0.00	10	10.75	10.80	-10	1,637	-0.61%
2020/01/08	12	10.75	0	0.00	10.65	12	1,619	0.74%
2020/01/03	7	11.09	4	11.05	11.00	3	1,593	0.19%
2020/01/02	2	11.23	0	0.00	11.20	2	1,569	0.13%
2019/12/30	2	11.28	0	0.00	11.25	2	1,571	0.13%
2019/12/26	0	0.00	1	11.55	11.45	-1	1,588	-0.06%
2019/12/25	14	11.45	10	11.45	11.45	4	1,534	0.26%
2019/12/24	15	11.14	0	0.00	11.15	15	1,277	1.17%
2019/12/23	19	11.48	1	11.45	11.45	18	1,265	1.42%
2019/12/20	0	0.00	15	11.79	11.90	-15	1,067	-1.40%
2019/12/19	0	0.00	5	10.79	10.85	-5	882	-0.57%
2019/12/17	0	0.00	1	10.55	10.50	-1	870	-0.11%
2019/12/11	2	10.45	5	10.54	10.50	-3	866	-0.35%
2019/12/10	0	0.00	3	10.42	10.40	-3	859	-0.35%
2019/12/09	0	0.00	10	10.30	10.25	-10	851	-1.18%
2019/12/04	8	10.20	0	0.00	10.25	8	877	0.91%
2019/11/26	0	0.00	2	10.33	10.25	-2	1,028	-0.19%
2019/11/20	0	0.00	2	10.20	10.20	-2	1,016	-0.20%
2019/11/19	1	10.15	0	0.00	10.20	1	1,018	0.10%
2019/11/18	0	0.00	2	10.20	10.15	-2	1,020	-0.20%
2019/11/15	0	0.00	2	10.25	10.20	-2	1,014	-0.20%
2019/11/14	26	10.20	2	10.20	10.15	24	1,017	2.36%
2019/11/12	2	10.30	1	10.35	10.35	1	1,016	0.10%
2019/11/11	0	0.00	2	10.40	10.40	-2	1,011	-0.20%
2019/11/08	1	10.60	0	0.00	10.70	1	1,098	0.09%
2019/11/07	3	10.70	2	10.75	10.75	1	1,085	0.09%
2019/11/06	2	10.35	6	10.55	10.60	-4	990	-0.40%
2019/11/05	0	0.00	1	10.40	10.40	-1	963	-0.10%
2019/10/30	1	10.25	0	0.00	10.30	1	1,002	0.10%
2019/10/28	1	10.30	0	0.00	10.35	1	1,004	0.10%
2019/10/25	1	10.35	0	0.00	10.35	1	1,009	0.10%
2019/10/07	1	10.40	0	0.00	10.40	1	1,200	0.08%
2019/10/04	4	10.58	4	10.75	10.55	0	1,205	0.00%
2019/10/03	1	10.65	5	10.62	10.65	-4	1,208	-0.33%
2019/10/02	2	10.43	7	10.61	10.70	-5	1,198	-0.42%
2019/09/26	0	0.00	7	10.69	10.70	-7	1,191	-0.59%
2019/09/25	0	0.00	2	10.45	10.35	-2	1,156	-0.17%
2019/09/19	0	0.00	2	10.50	10.50	-2	1,136	-0.18%
2019/09/16	0	0.00	2	10.65	10.65	-2	1,154	-0.17%
2019/09/10	0	0.00	2	10.65	10.65	-2	1,198	-0.17%
2019/09/06	8	10.50	7	10.43	10.40	1	1,281	0.08%
2019/09/05	30	10.78	0	0.00	10.65	30	1,285	2.33%
2019/09/04	2	10.25	0	0.00	10.55	2	1,216	0.16%
2019/09/03	4	10.23	2	10.40	10.30	2	1,210	0.17%
2019/08/30	2	9.83	2	9.93	9.85	0	1,173	0.00%
2019/08/29	2	9.82	0	0.00	9.80	2	1,170	0.17%
2019/08/28	0	0.00	4	9.93	9.89	-4	1,166	-0.34%
2019/08/27	0	0.00	2	9.91	9.86	-2	1,170	-0.17%
2019/08/26	0	0.00	5	9.89	9.81	-5	1,173	-0.43%
2019/08/23	2	9.95	0	0.00	9.96	2	1,189	0.17%
2019/08/22	18	9.99	0	0.00	9.97	18	1,212	1.48%
2019/08/21	0	0.00	1	9.95	9.95	-1	1,216	-0.08%
2019/08/20	0	0.00	1	9.80	9.81	-1	1,216	-0.08%
2019/08/19	1	9.76	0.8	9.77	9.76	0.2	1,219	0.02%
2019/08/15	9	9.77	0	0.00	9.80	9	1,216	0.74%
2019/08/14	6	10.04	0	0.00	9.97	6	1,202	0.50%
2019/08/13	2	10.05	1	10.15	10.15	1	1,195	0.08%
2019/08/12	2	9.91	0	0.00	9.91	2	1,099	0.18%
2019/08/08	0	0.00	2	9.77	9.75	-2	1,101	-0.18%
2019/08/07	0	0.00	3	9.79	9.71	-3	1,105	-0.27%
2019/08/06	0	0.00	10	9.79	9.77	-10	1,108	-0.90%
2019/08/05	0	0.00	3	9.89	9.88	-3	1,139	-0.26%
2019/08/02	0	0.00	7	9.99	9.99	-7	1,130	-0.62%
2019/07/31	1	10.20	0	0.00	10.25	1	1,127	0.09%
2019/07/30	5	10.30	0	0.00	10.30	5	1,128	0.44%
2019/07/29	0	0.00	20	10.25	10.25	-20	1,134	-1.76%
2019/07/25	2	10.40	0	0.00	10.35	2	1,133	0.18%
2019/07/23	3	10.32	0	0.00	10.30	3	1,103	0.27%
2019/07/22	2	10.40	0	0.00	10.40	2	1,098	0.18%
2019/07/18	3	10.42	0	0.00	10.45	3	1,102	0.27%
2019/07/17	4	10.53	0	0.00	10.60	4	1,109	0.36%
2019/07/16	11	10.57	1	10.70	10.65	10	1,113	0.90%
2019/07/15	20	10.30	0	0.00	10.30	20	1,072	1.87%
2019/07/12	2	10.50	0	0.00	10.50	2	1,083	0.18%
2019/07/11	2	10.70	0	0.00	10.60	2	1,065	0.19%
2019/07/09	2	10.90	0	0.00	10.95	2	1,039	0.19%
2019/07/08	2	11.05	0	0.00	11.10	2	1,029	0.19%
2019/07/03	0	0.00	0.6	11.20	11.10	-0.6	1,101	-0.05%
2019/07/02	11	11.25	137	11.19	11.20	-126	1,111	-11.34%	大賣/鉅額交易
2019/06/27	10	11.30	0	0.00	11.25	10	1,151	0.87%
2019/06/24	7	11.40	0	0.00	11.45	7	1,328	0.53%
2019/06/21	12	11.50	0	0.00	11.45	12	1,351	0.89%
2019/06/19	15	11.55	0	0.00	11.55	15	1,341	1.12%
2019/06/18	20	11.50	9	11.51	11.45	11	1,337	0.82%
2019/06/17	10	12.40	2	12.40	12.40	8	1,299	0.62%
2019/06/14	0	0.00	1	12.50	12.50	-1	1,240	-0.08%
2019/06/13	0	0.00	7	12.33	12.40	-7	1,261	-0.55%
2019/06/06	10	12.35	0	0.00	12.30	10	1,281	0.78%
2019/05/31	5	12.25	0	0.00	12.25	5	1,320	0.38%
2019/05/30	2	12.35	0	0.00	12.20	2	1,320	0.15%
2019/05/29	0	0.00	5	12.23	12.35	-5	1,307	-0.38%
2019/05/24	0	0.00	1	11.90	11.85	-1	1,309	-0.08%
2019/05/16	4	11.99	0	0.00	11.85	4	1,478	0.27%
2019/05/14	0	0.00	4	11.80	11.95	-4	1,478	-0.27%
2019/05/08	2	12.25	0	0.00	12.30	2	1,470	0.14%
2019/05/07	0	0.00	3	12.40	12.40	-3	1,472	-0.20%
2019/05/06	2	12.50	0	0.00	12.40	2	1,480	0.14%
2019/05/02	1	12.50	0	0.00	12.55	1	1,479	0.07%
2019/04/30	0	0.00	2	12.45	12.45	-2	1,481	-0.14%
2019/04/26	0	0.00	2	12.30	12.30	-2	1,497	-0.13%
2019/04/22	0	0.00	2	12.35	12.30	-2	1,505	-0.13%
2019/04/19	2	12.45	0	0.00	12.45	2	1,499	0.13%
2019/04/18	2	12.65	0	0.00	12.40	2	1,511	0.13%
2019/04/16	1	12.85	0	0.00	12.80	1	1,474	0.07%
2019/04/15	2	12.85	0	0.00	12.80	2	1,474	0.14%
2019/04/11	6	12.94	0	0.00	12.90	6	1,490	0.40%
2019/04/10	10	13.05	0	0.00	13.00	10	1,483	0.67%
2019/04/09	6	13.05	9	13.20	13.05	-3	1,483	-0.20%
2019/04/08	1	12.90	0	0.00	12.90	1	1,434	0.07%
2019/04/03	12	12.94	0	0.00	12.95	12	1,426	0.84%
2019/04/02	4	13.03	0	0.00	13.00	4	1,421	0.28%
2019/04/01	7	13.16	1	13.15	13.10	6	1,418	0.42%
2019/03/29	6	13.20	0	0.00	13.20	6	1,410	0.43%
2019/03/27	0	13.30	0	0.00	13.30	0	1,441	0.00%
2019/03/25	10	12.90	6	12.85	12.90	4	1,435	0.28%
2019/03/21	2	12.90	0	0.00	12.90	2	1,683	0.12%
2019/03/20	0	12.80	0	0.00	12.90	0	1,774	0.00%
2019/03/19	90	13.04	0	0.00	13.00	90	1,799	5.00%
2019/03/15	275	12.91	0	0.00	12.85	275	1,807	15.21%	大買/鉅額交易
2019/03/06	1	13.00	0	0.00	13.00	1	1,890	0.05%
2019/03/05	10	13.00	0	0.00	13.00	10	1,888	0.53%
2019/03/04	0	13.00	0	0.00	13.05	0	1,972	0.00%
2019/02/27	10	13.00	0	0.00	12.95	10	1,983	0.50%
2019/02/25	5	13.10	0	0.00	13.05	5	2,014	0.25%
2019/02/22	1	13.05	0	0.00	13.10	1	2,040	0.05%
2019/02/21	5	13.10	0	0.00	13.05	5	2,166	0.23%
2019/02/20	5	13.15	5	13.30	13.20	0	2,328	0.00%
2019/02/15	0	0.00	10	13.25	13.30	-10	2,330	-0.43%
2019/01/28	5	13.25	0	0.00	13.25	5	2,566	0.19%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/18	1	13.30	0	0.00	13.30	1	2,955	0.03%
2019/01/17	16	13.30	0	0.00	13.25	16	2,993	0.53%
2019/01/16	0	0.00	5	13.15	13.15	-5	3,053	-0.16%
2019/01/10	5	13.50	0	0.00	13.35	5	3,587	0.14%
2019/01/09	12	13.30	0	0.00	13.35	12	3,747	0.32%
2019/01/07	1	13.30	0	0.00	13.25	1	4,088	0.02%
2019/01/04	5	13.25	0	0.00	13.25	5	4,125	0.12%
2019/01/02	5	13.15	0	0.00	13.15	5	4,182	0.12%
2018/12/27	10	13.25	0	0.00	13.15	10	4,233	0.24%
2018/12/24	1	13.40	0	0.00	13.40	1	4,265	0.02%
2018/12/22	10	13.25	0	0.00	13.35	10	4,257	0.23%
2018/12/21	3	13.35	0	0.00	13.25	3	4,261	0.07%
2018/12/20	1	13.55	0	0.00	13.30	1	4,247	0.02%
2018/12/19	5	13.70	1	13.60	13.55	4	4,263	0.09%
2018/12/18	7	13.86	0	0.00	13.60	7	4,242	0.17%
2018/12/17	0	0.00	16	14.56	14.55	-16	4,124	-0.39%
2018/12/14	1	14.00	0	0.00	14.20	1	3,983	0.03%
2018/12/11	10	13.95	10	13.75	13.70	0	3,783	0.00%
2018/12/05	0	13.65	0	0.00	13.65	0	3,739	0.00%
2018/12/03	1	13.90	0	0.00	14.00	1	3,758	0.03%
2018/11/29	0	0.00	10	13.80	13.70	-10	3,743	-0.27%
2018/11/27	10	13.90	0	0.00	13.85	10	3,723	0.27%
2018/11/23	11	13.60	0	0.00	13.60	11	3,663	0.30%
2018/11/20	1	14.40	2	14.33	14.15	-1	3,694	-0.03%
2018/11/19	1	14.20	1	14.05	13.95	0	3,601	0.00%
2018/11/13	21	14.00	5	14.00	14.00	16	3,438	0.47%
2018/11/12	0	0.00	1	13.75	13.70	-1	3,327	-0.03%
2018/11/09	13	13.79	0	0.00	13.95	13	3,342	0.39%
2018/11/08	5	13.70	0	0.00	13.65	5	3,386	0.15%
2018/11/07	7	13.55	0	0.00	13.55	7	3,430	0.20%
2018/11/05	1	13.80	0	0.00	13.80	1	3,471	0.03%
2018/11/02	10	13.93	0	0.00	13.80	10	3,455	0.29%
2018/10/31	0	0.00	21	14.04	13.90	-21	3,343	-0.63%
2018/10/29	0	0.00	80	13.06	13.15	-80	3,211	-2.49%
2018/10/25	0	0.00	60	12.93	13.10	-60	3,168	-1.89%
2018/10/23	0	0.00	60	13.90	13.80	-60	3,108	-1.93%
2018/10/22	0	0.00	1	13.90	13.90	-1	3,110	-0.03%
2018/10/19	12	14.13	1	14.10	14.00	11	3,204	0.34%
2018/10/18	7	14.23	11	13.80	14.40	-4	3,094	-0.13%
2018/10/17	31	13.48	23	13.56	13.65	8	2,852	0.28%
2018/10/16	21	13.21	20	13.30	13.25	1	2,719	0.04%
2018/10/12	0	0.00	3	11.67	12.10	-3	2,516	-0.12%
2018/10/11	3	11.45	101	11.55	11.45	-98	2,510	-3.90%	大賣/
2018/10/05	1	12.60	7	13.17	12.75	-6	2,516	-0.24%
2018/10/04	1	13.30	33	13.35	13.40	-32	2,557	-1.25%
2018/10/03	3	13.87	0	0.00	13.60	3	2,559	0.12%
2018/09/11	0	14.40	0	0.00	14.50	0	2,841	0.00%
2018/09/07	0	0.00	20	14.75	14.55	-20	2,902	-0.69%
2018/08/30	5	14.90	3	14.98	14.90	2	3,092	0.06%
2018/08/29	8	14.93	10	15.00	15.00	-2	3,186	-0.06%
2018/08/24	20	14.65	21	14.51	14.65	-1	3,306	-0.03%
2018/08/21	0	0.00	33	14.35	14.50	-33	3,338	-0.99%
2018/08/15	0	0.00	10	14.60	14.60	-10	3,744	-0.27%
2018/08/14	0	0.00	0.8	15.10	15.15	-0.8	3,688	-0.02%
2018/08/10	10	15.10	30	15.05	15.10	-20	3,639	-0.55%
2018/08/09	0	0.00	4	15.00	15.00	-4	3,656	-0.11%
2018/08/02	5	14.50	0	0.00	14.50	5	4,098	0.12%
2018/07/31	0	0.00	1	15.10	14.85	-1	4,151	-0.02%
2018/07/30	1	14.95	1.1	14.80	14.85	-0.1	4,187	0.00%
2018/07/27	0	0.00	2	15.10	15.10	-2	4,317	-0.05%
2018/07/26	20	15.25	25	15.15	15.25	-5	4,310	-0.12%
2018/07/25	8	14.34	0	0.00	14.85	8	4,212	0.19%
2018/07/24	6	13.58	0	0.00	13.65	6	4,231	0.14%
2018/07/23	16	14.28	0	0.00	13.85	16	4,259	0.38%
2018/07/09	10	12.30	0	0.00	12.65	10	4,272	0.23%
2018/07/05	5	12.70	0	0.00	12.20	5	4,417	0.11%
2018/07/03	3	12.90	0	0.00	13.00	3	4,567	0.07%
2018/06/28	0	0.00	2	12.90	12.95	-2	5,160	-0.04%
2018/06/27	0	0.00	1	13.00	13.05	-1	5,204	-0.02%
2018/06/26	3	12.95	0	0.00	13.00	3	5,290	0.06%
2018/06/25	2	13.25	0	0.00	13.20	2	5,337	0.04%
2018/06/22	25	13.31	0	0.00	13.25	25	5,441	0.46%
2018/06/21	1	13.30	0	0.00	13.30	1	5,498	0.02%
2018/06/19	0	0.00	76	13.27	13.25	-76	5,967	-1.27%
2018/06/13	1	13.35	0	0.00	13.30	1	6,851	0.01%
2018/06/12	0	0.00	10	13.40	13.35	-10	6,871	-0.15%
2018/06/08	10	13.40	5	13.20	13.15	5	6,885	0.07%
2018/06/07	0	0.00	3	13.25	13.30	-3	6,901	-0.04%
2018/06/05	7	13.25	1	13.30	13.20	6	7,125	0.08%
2018/05/31	5	13.55	6	13.55	13.20	-1	7,363	-0.01%
2018/05/30	11	13.37	7	13.43	13.40	4	7,388	0.05%
2018/05/29	1	13.40	0	0.00	13.40	1	7,437	0.01%
2018/05/28	3	13.65	4	13.40	13.55	-1	7,573	-0.01%
2018/05/23	8	14.20	78	13.96	14.00	-70	7,480	-0.94%
2018/05/21	1	14.00	0	0.00	14.05	1	7,696	0.01%
2018/05/18	0	0.00	20	14.30	14.15	-20	7,657	-0.26%
2018/05/17	21	14.55	0	0.00	14.30	21	7,670	0.27%
2018/05/16	8	14.28	40	14.30	14.15	-32	7,549	-0.42%
2018/05/15	22	14.30	2	14.70	14.55	20	7,525	0.27%
2018/05/14	0	0.00	2	14.13	14.45	-2	7,541	-0.03%
2018/05/10	45	14.05	0	0.00	13.90	45	7,472	0.60%
2018/05/08	5	14.00	2	14.08	14.10	3	7,543	0.04%
2018/05/07	4	14.23	2	14.10	14.10	2	7,519	0.03%
2018/05/04	2	14.38	4	14.53	14.50	-2	7,452	-0.03%
2018/05/03	0	0.00	3	14.20	14.35	-3	7,388	-0.04%
2018/05/02	42	14.32	23	14.28	14.15	19	7,332	0.26%
2018/04/26	0	0.00	1	13.95	13.55	-1	7,124	-0.01%
2018/04/25	1	13.75	0	0.00	13.90	1	7,113	0.01%
2018/04/24	0	0.00	17	13.90	13.95	-17	7,126	-0.24%
2018/04/20	13	13.53	0	0.00	13.60	13	7,065	0.18%
2018/04/17	1	13.35	0	0.00	13.15	1	7,344	0.01%
2018/04/13	0	0.00	124	13.63	13.45	-124	7,362	-1.68%	大賣/鉅額交易
2018/04/10	0	0.00	2	13.70	13.65	-2	7,272	-0.03%
2018/04/09	10	13.20	14	13.46	13.60	-4	7,307	-0.05%
2018/04/03	55	13.85	19	13.55	13.45	36	7,306	0.49%
2018/04/02	74	14.93	0	0.00	14.90	74	7,031	1.05%
2018/03/31	15	15.15	3	15.15	15.10	12	7,022	0.17%
2018/03/30	2	14.80	8	14.80	14.85	-6	6,969	-0.09%
2018/03/29	31	14.70	37	14.90	14.70	-6	6,983	-0.09%
2018/03/28	70	14.93	17	14.88	14.90	53	6,937	0.76%
2018/03/27	8	15.00	68	15.30	15.10	-60	6,874	-0.87%
2018/03/26	4	14.80	2	14.95	14.75	2	6,783	0.03%
2018/03/23	5	14.45	10	14.65	14.65	-5	6,863	-0.07%
2018/03/22	23	14.96	2.3	15.29	14.90	20.8	6,925	0.30%
2018/03/21	190	14.87	18	15.08	15.45	172	6,574	2.62%	大買/鉅額交易
2018/03/20	4	14.06	22	14.65	14.05	-18	5,967	-0.30%
2018/03/19	0	0.00	10	14.75	14.70	-10	5,815	-0.17%
2018/03/16	62	14.75	1	14.90	14.70	61	5,778	1.06%
2018/03/15	3	14.55	0	0.00	14.65	3	5,752	0.05%
2018/03/14	25	14.69	5	14.75	14.70	20	5,719	0.35%
2018/03/13	3	14.57	0	0.00	14.65	3	5,651	0.05%
2018/03/12	42	14.55	172	14.18	14.50	-130	5,591	-2.32%	大賣/鉅額交易
2018/03/09	159	13.93	4	14.05	13.90	155	5,443	2.85%	大買/鉅額交易
2018/03/08	59	14.13	0	0.00	14.25	59	5,308	1.11%
2018/03/07	0	0.00	3	13.80	13.85	-3	5,211	-0.06%
2018/03/06	4	13.50	3	13.85	13.45	1	5,185	0.02%
2018/03/05	80	13.27	0	0.00	13.40	80	5,124	1.56%
2018/03/02	90	13.10	2	13.00	13.40	88	5,121	1.72%
2018/03/01	69	12.67	0	0.00	13.35	69	5,066	1.36%
2018/02/27	3	12.60	0	0.00	12.55	3	4,927	0.06%
2018/02/26	0	0.00	6	12.52	12.55	-6	4,883	-0.12%
2018/02/23	20	12.55	2	12.60	12.35	18	4,815	0.37%
2018/02/22	2	12.70	6	11.72	12.65	-4	4,747	-0.08%
2018/02/21	6	11.53	4	11.85	11.85	2	4,580	0.04%
2018/02/12	50	11.40	52	11.40	11.35	-2	4,487	-0.04%
2018/02/09	0	0.00	5	11.45	11.35	-5	4,480	-0.11%
2018/02/07	0	0.00	5	11.20	11.10	-5	4,415	-0.11%
2018/02/06	10	10.80	53	10.50	10.85	-43	4,401	-0.98%
2018/02/01	0	0.00	5	11.50	11.40	-5	4,281	-0.12%
2018/01/25	1	11.45	4	11.30	11.20	-3	5,096	-0.06%
2018/01/24	1	11.25	0	0.00	11.25	1	5,088	0.02%
2018/01/22	0	0.00	6	10.95	11.05	-6	5,063	-0.12%
2018/01/19	15	11.35	6	11.36	11.15	9	5,039	0.18%
2018/01/18	15	11.35	0	0.00	11.25	15	4,995	0.30%
2018/01/17	20	11.65	48	11.38	11.65	-28	4,949	-0.57%
2018/01/16	3	11.32	0	0.00	11.30	3	4,880	0.06%
2018/01/15	20	11.75	0	0.00	11.35	20	4,838	0.41%
2018/01/12	7	11.58	20	11.50	11.65	-13	4,763	-0.27%
2018/01/11	0	0.00	20	11.56	11.80	-20	4,659	-0.43%
2018/01/10	30	10.90	0	0.00	10.80	30	4,385	0.68%
2018/01/09	5	10.50	14	10.74	10.80	-9	4,369	-0.21%
2018/01/04	0	0.00	10	11.00	10.95	-10	4,122	-0.24%
2018/01/03	0	0.00	5	11.10	11.00	-5	4,066	-0.12%
2018/01/02	22	11.06	66	11.00	11.10	-44	3,989	-1.10%