東森 (2614)-群益金鼎-中壢券商分點個股進出

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
19.55
漲跌
▲0.25
漲幅
+1.30%
成交量
577張
產業
上市其他類股▼1.86%
480人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東森 (2614)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/04/15	0	19.70	0	0.00	19.70	0	726	0.00%
2024/04/11	0.1	19.85	0	0.00	19.85	0.1	713	0.01%
2024/04/03	0	19.90	0	0.00	19.75	0	719	0.00%
2024/04/02	0	0.00	1	20.10	20.00	-1	717	-0.14%
2024/03/27	0	19.88	0	0.00	20.05	0	683	0.00%
2024/03/26	0	20.15	0	0.00	20.00	0	679	0.00%
2024/03/22	0	0.00	2	20.15	20.00	-2	689	-0.29%
2024/03/14	0	19.95	0.6	19.75	20.00	-0.6	672	-0.08%
2024/03/13	0	19.95	0	0.00	20.00	0	677	0.00%
2024/03/11	1	20.20	2	20.40	20.10	-1	688	-0.15%
2024/03/08	0	20.05	0.4	20.10	20.00	-0.3	719	-0.05%
2024/03/07	0	0.00	5	20.15	20.15	-5	829	-0.60%
2024/03/06	1	20.00	0	0.00	20.05	1	830	0.12%
2024/03/05	0	0.00	2.8	20.21	20.20	-2.8	820	-0.35%
2024/03/04	0.5	20.20	3.5	20.31	20.10	-3	822	-0.36%
2024/02/27	0	0.00	0.3	20.40	20.25	-0.3	827	-0.03%
2024/02/26	0	20.60	0	0.00	20.75	0	852	0.00%
2024/02/23	2	21.05	0	0.00	20.80	2	942	0.21%
2024/02/22	0	21.35	0	0.00	21.05	0	942	0.00%
2024/02/19	0	0.00	2	21.40	21.35	-2	942	-0.21%
2024/02/16	0	0.00	1	21.50	21.10	-1	942	-0.11%
2024/02/15	0	0.00	1	20.40	20.35	-1	933	-0.11%
2024/02/05	0	0.00	8	20.66	20.75	-8	931	-0.86%
2024/02/02	0	0.00	1	20.80	20.70	-1	929	-0.11%
2024/01/29	0.2	21.15	2	21.15	21.20	-1.8	938	-0.19%
2024/01/18	0	20.73	0	0.00	20.65	0	954	0.00%
2024/01/17	0	21.30	1	21.10	20.85	-1	960	-0.10%
2024/01/16	1.1	21.31	2	21.33	21.30	-0.9	951	-0.09%
2024/01/15	1	21.65	1	21.80	21.65	0	941	0.00%
2024/01/12	0	22.00	1	22.25	21.85	-1	939	-0.11%
2024/01/11	0	0.00	1	22.00	22.05	-1	942	-0.11%
2024/01/10	1.1	21.89	1	21.80	21.85	0.1	945	0.01%
2024/01/09	0	22.40	0	0.00	22.10	0	930	0.00%
2024/01/04	0	0.00	0.6	22.31	22.15	-0.6	924	-0.07%
2023/12/29	2	22.60	0	0.00	22.65	2	924	0.22%
2023/12/28	1.1	22.50	1	22.60	22.65	0.1	930	0.01%
2023/12/27	0.1	22.50	0	0.00	22.50	0.1	954	0.01%
2023/12/22	0.6	22.55	0	0.00	22.55	0.6	973	0.06%
2023/12/20	0	0.00	1.1	22.93	22.85	-1.1	1,034	-0.11%
2023/12/19	0.1	22.40	0	0.00	22.30	0.1	1,029	0.01%
2023/12/18	0.1	22.85	0.2	22.90	22.75	-0.2	1,028	-0.02%
2023/12/15	0.6	22.60	0	0.00	22.70	0.6	1,029	0.06%
2023/12/13	0	22.55	4	22.75	22.55	-4	1,033	-0.39%
2023/12/12	0	22.75	2	22.65	22.60	-2	1,038	-0.19%
2023/12/08	1	23.00	0	0.00	23.05	1	1,040	0.10%
2023/12/07	0	23.20	0	0.00	23.15	0	1,044	0.00%
2023/12/06	2	23.15	0	0.00	23.10	2	1,071	0.19%
2023/12/05	1	23.75	0	0.00	23.50	1	1,124	0.09%
2023/12/04	4	24.56	6	24.68	24.20	-2	1,480	-0.14%
2023/12/01	1	23.40	1	23.85	23.75	0	1,379	0.00%
2023/11/30	1	23.15	0	0.00	23.25	1	1,423	0.07%
2023/11/29	1	23.35	0	0.00	23.15	1	1,443	0.07%
2023/11/27	0	0.00	1	24.00	23.45	-1	1,459	-0.07%
2023/11/22	4	24.13	8	23.54	24.15	-4	1,476	-0.27%
2023/11/16	0.1	22.25	0	0.00	22.30	0.1	1,498	0.00%
2023/11/15	0	0.00	2	22.28	22.20	-2	1,532	-0.13%
2023/11/14	1	22.05	1	22.10	22.00	0	1,550	0.00%
2023/11/13	1.1	22.15	0	0.00	22.05	1.1	1,571	0.07%
2023/11/10	1	22.15	0	0.00	22.15	1	1,603	0.06%
2023/11/06	2	22.50	0	0.00	22.50	2	1,643	0.12%
2023/11/03	0	0.00	1	22.45	22.40	-1	1,645	-0.06%
2023/11/01	0	0.00	2	22.10	22.10	-2	1,666	-0.12%
2023/10/31	2	22.15	0	0.00	21.85	2	1,683	0.12%
2023/10/27	0.1	21.85	0	0.00	21.90	0.1	1,690	0.01%
2023/10/26	1.3	21.36	0	0.00	21.35	1.3	1,695	0.08%
2023/10/25	0	0.00	0.6	21.75	21.75	-0.6	1,717	-0.03%
2023/10/23	0.1	21.20	0	0.00	21.10	0.1	1,754	0.01%
2023/10/20	0	21.05	0	0.00	21.00	0	1,805	0.00%
2023/10/19	0	21.25	0	0.00	21.05	0	1,863	0.00%
2023/10/16	1	22.10	0	0.00	21.90	1	1,916	0.05%
2023/10/13	1	22.25	0	0.00	22.20	1	1,923	0.05%
2023/10/11	2	22.53	0	0.00	22.40	2	2,015	0.10%
2023/10/05	0	0.00	1	23.20	23.20	-1	2,036	-0.05%
2023/10/04	0	23.35	0	0.00	23.20	0	2,046	0.00%
2023/10/03	0	0.00	1.4	23.22	23.75	-1.4	2,052	-0.07%
2023/10/02	1	22.35	1	22.90	22.70	0	2,033	0.00%
2023/09/28	4	22.35	4	22.35	22.35	0	2,030	0.00%
2023/09/27	1	22.40	0	0.00	22.40	1	2,034	0.05%
2023/09/26	2	22.50	5	22.96	23.10	-3	2,044	-0.15%
2023/09/22	0	22.00	0	0.00	21.90	0	1,999	0.00%
2023/09/21	1	21.85	0	0.00	21.85	1	2,002	0.05%
2023/09/20	0	22.45	0	0.00	22.30	0	2,009	0.00%
2023/09/19	6	22.72	7	22.67	22.60	-1	2,026	-0.05%
2023/09/18	0.1	22.75	0	0.00	22.95	0.1	2,050	0.00%
2023/09/15	6.2	22.99	5	22.90	22.80	1.2	2,070	0.06%
2023/09/14	4	23.05	4	23.35	23.20	0	2,076	0.00%
2023/09/11	1	23.50	0	0.00	23.45	1	2,103	0.05%
2023/09/08	5	24.32	5	24.00	23.85	0	2,083	0.00%
2023/09/07	18	26.74	7	26.11	25.45	11	2,057	0.53%
2023/09/06	0	0.00	2	25.50	25.50	-2	1,690	-0.12%
2023/09/05	0	0.00	2	23.20	23.20	-2	1,687	-0.12%
2023/09/01	0	0.00	1.5	20.42	20.75	-1.5	1,641	-0.09%
2023/08/31	0	20.35	0	0.00	20.25	0	1,648	0.00%
2023/08/30	0	0.00	1	20.45	20.60	-1	1,650	-0.06%
2023/08/29	0.3	20.33	0.2	20.15	20.15	0.1	1,649	0.01%
2023/08/28	0.3	21.62	0	0.00	21.35	0.3	1,626	0.02%
2023/08/16	0.1	14.85	0	0.00	14.90	0.1	1,606	0.01%
2023/08/14	2	15.25	0	0.00	15.00	2	1,579	0.13%
2023/08/11	0.1	16.00	1	16.20	15.80	-0.9	1,535	-0.06%
2023/08/10	17.1	16.27	3.7	16.44	16.20	13.4	1,523	0.88%
2023/08/09	0	0.00	2	16.95	16.80	-2	1,490	-0.13%
2023/08/08	0	16.95	0	0.00	17.15	0	1,471	0.00%
2023/08/04	0.1	16.90	0	0.00	16.85	0.1	1,428	0.00%
2023/08/02	0.1	17.10	0	0.00	16.85	0.1	1,425	0.00%
2023/07/31	0.2	17.10	0	0.00	17.10	0.2	1,489	0.01%
2023/07/28	0.1	17.20	0	0.00	17.20	0.1	1,487	0.00%
2023/07/27	0.1	17.10	0	0.00	17.10	0.1	1,492	0.00%
2023/07/26	0.1	17.10	0	0.00	17.15	0.1	1,492	0.00%
2023/07/25	1	17.25	0	0.00	17.05	1	1,482	0.07%
2023/07/24	0.1	16.90	0	0.00	16.80	0.1	1,469	0.00%
2023/07/21	0	17.20	0	0.00	16.95	0	1,473	0.00%
2023/07/20	20	17.20	0	0.00	17.20	20	1,490	1.34%
2023/07/18	0	17.10	0	0.00	16.95	0	1,506	0.00%
2023/07/17	0.1	16.75	0	0.00	17.30	0.1	1,519	0.00%
2023/07/14	1.1	16.80	10	17.05	16.90	-9	1,501	-0.60%
2023/07/13	2.1	17.55	0	0.00	17.20	2.1	1,489	0.14%
2023/07/12	1.1	17.97	0	0.00	17.85	1.1	1,487	0.08%
2023/07/11	0.2	18.25	0	0.00	18.15	0.2	1,520	0.01%
2023/07/10	0.1	18.25	0	0.00	18.20	0.1	1,571	0.00%
2023/07/07	1.1	18.25	0	0.00	18.40	1.1	1,632	0.06%
2023/07/06	11.1	18.64	11	18.28	18.45	0.1	1,672	0.00%
2023/07/05	0.1	18.20	1	18.40	18.75	-0.9	1,661	-0.05%
2023/07/04	0	18.15	0	0.00	18.15	0	1,619	0.00%
2023/07/03	1.2	18.20	0	0.00	18.20	1.2	1,618	0.07%
2023/06/30	2	18.25	1	18.30	18.20	1	1,631	0.06%
2023/06/29	2.1	18.35	0	0.00	18.25	2.1	1,633	0.13%
2023/06/28	1	18.35	0	0.00	18.30	1	1,646	0.06%
2023/06/27	1	18.35	0	0.00	18.35	1	1,663	0.06%
2023/06/26	1	18.35	0	0.00	18.45	1	1,669	0.06%
2023/06/21	1.3	18.24	0	0.00	18.50	1.3	1,692	0.08%
2023/06/19	0	18.35	0	0.00	18.40	0	1,742	0.00%
2023/06/16	3	18.47	0	0.00	18.50	3	1,759	0.17%
2023/06/14	2	18.58	0	0.00	18.50	2	1,840	0.11%
2023/06/13	2	18.75	0	0.00	18.70	2	2,032	0.10%
2023/06/09	2	18.35	0	0.00	18.50	2	2,288	0.09%
2023/06/08	1	18.30	0	0.00	18.40	1	2,291	0.04%
2023/06/07	2	18.53	0	0.00	18.50	2	2,315	0.09%
2023/06/06	2	18.65	0	0.00	18.55	2	2,310	0.09%
2023/06/05	5	18.55	1	18.70	18.70	4	2,313	0.17%
2023/06/02	1	18.55	0	0.00	18.55	1	2,317	0.04%
2023/06/01	1	18.90	1	18.90	18.80	0	2,300	0.00%
2023/05/31	0.1	19.00	0	0.00	18.90	0.1	2,291	0.00%
2023/05/29	1	18.90	1	19.00	19.10	0	2,294	0.00%
2023/05/26	0	0.00	1	19.00	18.90	-1	2,306	-0.04%
2023/05/24	0	19.20	0	0.00	19.20	0	2,322	0.00%
2023/05/23	0	0.00	1	19.20	19.35	-1	2,339	-0.04%
2023/05/22	2	19.10	0	0.00	19.10	2	2,357	0.08%
2023/05/19	3	19.10	0	0.00	19.10	3	2,360	0.13%
2023/05/16	1	19.30	4	19.20	19.25	-3	2,374	-0.13%
2023/05/15	1	18.90	1	19.00	19.15	0	2,379	0.00%
2023/05/09	1	19.10	1	19.25	19.10	0	2,613	0.00%
2023/05/08	1	19.50	2	19.68	19.55	-1	2,645	-0.04%
2023/05/05	1	19.55	2	19.68	19.85	-1	2,744	-0.04%
2023/04/28	3	19.03	1	19.25	19.05	2	3,082	0.06%
2023/04/27	5.1	18.82	0	0.00	19.00	5.1	3,202	0.16%
2023/04/26	2	19.00	0	0.00	18.95	2	3,246	0.06%
2023/04/25	1	19.25	0	0.00	19.15	1	3,297	0.03%
2023/04/18	3	19.33	0	0.00	19.25	3	3,537	0.08%
2023/04/17	0	0.00	3	20.00	19.80	-3	3,775	-0.08%
2023/04/14	4	19.49	11	19.50	19.70	-7	3,787	-0.18%
2023/04/13	6.1	19.22	27	19.15	19.20	-20.9	3,763	-0.56%
2023/04/12	37	19.23	1	19.15	19.25	36	3,751	0.96%
2023/04/11	2	18.50	5.9	18.47	18.65	-3.9	3,737	-0.10%
2023/04/07	5	18.95	0	0.00	18.90	5	4,058	0.12%
2023/04/06	0	18.90	0	0.00	18.85	0	4,097	0.00%
2023/03/31	2	18.80	0	0.00	18.80	2	4,134	0.05%
2023/03/29	0	18.95	0	0.00	18.90	0	4,189	0.00%
2023/03/28	8	19.02	0	0.00	19.00	8	4,241	0.19%
2023/03/24	6	19.21	0	0.00	19.20	6	4,379	0.14%
2023/03/23	0	0.00	1	19.50	19.45	-1	4,539	-0.02%
2023/03/22	4	19.41	0	0.00	19.25	4	4,685	0.09%
2023/03/20	0	0.00	2	19.43	19.55	-2	4,837	-0.04%
2023/03/17	3	19.15	1	19.25	19.30	2	5,112	0.04%
2023/03/16	2.1	18.74	1	18.80	18.70	1.1	5,679	0.02%
2023/03/15	16.1	19.96	2.8	20.19	19.95	13.3	6,018	0.22%
2023/03/13	5	22.28	1	22.35	22.40	4	6,070	0.07%
2023/03/10	0	0.00	2	22.85	22.60	-2	6,065	-0.03%
2023/03/09	2.5	23.17	2	23.35	23.10	0.5	6,050	0.01%
2023/03/08	1	23.25	1	23.30	23.25	0	6,071	0.00%
2023/03/07	2	23.40	1	23.55	23.35	1	6,075	0.02%
2023/03/06	1	23.45	19	23.54	23.45	-18	6,075	-0.30%
2023/03/03	0	0.00	4	23.29	23.25	-4	6,065	-0.07%
2023/03/01	6	22.98	0	0.00	22.85	6	6,067	0.10%
2023/02/24	2	23.40	17	23.42	23.25	-15	6,063	-0.25%
2023/02/22	7	23.20	0	0.00	23.30	7	6,063	0.12%
2023/02/21	13	23.70	0	0.00	23.50	13	6,063	0.21%
2023/02/17	0	0.00	2	23.30	23.30	-2	6,098	-0.03%
2023/02/16	10	23.41	9	23.38	23.35	1	6,134	0.02%
2023/02/15	0	0.00	2	23.10	23.10	-2	6,187	-0.03%
2023/02/14	0	0.00	1	23.20	23.25	-1	6,205	-0.02%
2023/02/13	0	0.00	1	23.15	23.10	-1	6,234	-0.02%
2023/02/10	8	23.24	10	23.21	23.10	-2	6,265	-0.03%
2023/02/09	3.1	24.01	3	23.90	23.80	0.1	6,282	0.00%
2023/02/08	4	24.34	34	24.29	24.10	-30	6,321	-0.47%
2023/02/07	4	24.30	0	0.00	24.30	4	6,453	0.06%
2023/02/06	1	24.45	12	24.40	24.50	-11	6,532	-0.17%
2023/02/03	11	24.80	2	24.35	24.80	9	6,858	0.13%
2023/02/02	2	24.58	52	24.44	24.50	-50	6,836	-0.73%
2023/02/01	59	24.89	25	24.80	24.95	34	6,796	0.50%
2023/01/31	0	0.00	8	23.95	23.95	-8	6,600	-0.12%
2023/01/30	2	24.00	2	23.75	23.70	0	6,563	0.00%
2023/01/17	12	24.04	12	23.71	23.65	0	6,542	0.00%
2023/01/16	4	24.03	4	23.68	23.60	0	6,438	0.00%
2023/01/13	2	23.60	3	23.83	23.80	-1	6,418	-0.02%
2023/01/12	0	0.00	8	23.84	23.50	-8	6,403	-0.12%
2023/01/11	20	24.04	21	23.96	23.95	-1	6,362	-0.02%
2023/01/10	5	23.57	10	23.66	23.45	-5	6,266	-0.08%
2023/01/09	10	23.47	0	0.00	23.45	10	6,274	0.16%
2023/01/06	13	24.11	18	23.79	23.65	-5	6,259	-0.08%
2023/01/05	26	24.29	23	24.35	23.85	3	6,195	0.05%
2023/01/04	8	23.19	23	23.26	23.45	-15	5,933	-0.25%
2023/01/03	3	23.05	0	0.00	22.85	3	5,890	0.05%
2022/12/30	4	23.85	6	23.73	23.35	-2	5,865	-0.03%
2022/12/29	1	23.75	8	23.70	23.60	-7	5,821	-0.12%
2022/12/28	6	24.22	4	24.10	23.85	2	5,774	0.03%
2022/12/27	13	23.82	6	23.58	24.10	7	5,580	0.13%
2022/12/23	6	23.30	6	23.25	23.30	0	5,395	0.00%
2022/12/22	5	22.92	2	22.90	22.90	3	5,390	0.06%
2022/12/20	5	23.55	13	22.71	22.30	-8	5,371	-0.15%
2022/12/19	5	23.29	1	23.50	23.15	4	5,344	0.07%
2022/12/16	3	23.40	2	23.20	23.15	1	5,275	0.02%
2022/12/15	17	23.68	6	23.45	23.70	11	5,206	0.21%
2022/12/14	11	23.69	11	23.30	23.25	0	5,043	0.00%
2022/12/13	4	22.79	2	22.93	22.75	2	4,876	0.04%
2022/12/12	2	22.73	0	0.00	22.60	2	4,806	0.04%
2022/12/09	42	24.14	9	24.12	23.60	33	4,684	0.70%
2022/12/08	34	23.49	4	24.03	23.80	30	4,381	0.68%
2022/12/07	13	22.69	11	22.69	22.75	2	3,758	0.05%
2022/12/06	6	23.53	11	23.64	23.75	-5	3,216	-0.16%
2022/12/05	1	21.50	0	0.00	21.60	1	2,923	0.03%
2022/12/02	0	0.00	1	21.30	21.30	-1	2,894	-0.03%
2022/12/01	0	0.00	18.1	21.34	21.30	-18.1	2,897	-0.62%
2022/11/30	1	21.00	6	21.18	21.20	-5	2,904	-0.17%
2022/11/29	0.1	20.50	0	0.00	20.65	0.1	2,893	0.00%
2022/11/25	13	20.60	3	20.43	20.40	10	2,908	0.34%
2022/11/21	2.9	20.74	1	21.00	20.60	1.9	2,901	0.07%
2022/11/18	1	21.10	1	20.95	20.80	0	2,897	0.00%
2022/11/17	30	21.08	1	21.00	21.05	29	2,915	0.99%
2022/11/16	1	20.70	0	0.00	20.70	1	2,918	0.03%
2022/11/14	0	0.00	3	21.45	21.55	-3	2,917	-0.10%
2022/11/11	1	21.15	0	0.00	21.05	1	2,896	0.03%
2022/11/08	1	21.95	1	21.60	21.65	0	2,839	0.00%
2022/11/07	1	22.00	1	22.00	21.80	0	2,837	0.00%
2022/11/04	1	21.65	0	0.00	21.75	1	2,814	0.04%
2022/11/03	9	21.97	9	22.02	21.90	0	2,758	0.00%
2022/11/02	2	21.30	3	21.45	21.35	-1	2,563	-0.04%
2022/11/01	2	21.95	7	21.57	21.55	-5	2,485	-0.20%
2022/10/31	3	20.60	3.1	20.37	20.80	-0.1	2,162	0.00%
2022/10/28	8	19.64	4	19.13	18.95	4	2,145	0.19%
2022/10/26	3	19.23	1	19.20	19.25	2	2,220	0.09%
2022/10/21	0	18.75	0	0.00	18.60	0	2,840	0.00%
2022/10/20	2	19.13	0	0.00	19.05	2	2,845	0.07%
2022/10/19	0.1	19.90	0	0.00	19.95	0.1	2,822	0.00%
2022/10/17	0	19.10	0	0.00	19.30	0	2,901	0.00%
2022/10/13	1	20.10	1	19.80	19.00	0	2,904	0.00%
2022/10/07	1	20.40	0	0.00	20.55	1	2,934	0.03%
2022/10/05	0	0.00	5	20.55	20.40	-5	2,993	-0.17%
2022/10/04	0	0.00	1	20.50	20.45	-1	3,039	-0.03%
2022/09/29	0.1	19.90	1	19.70	19.90	-0.9	3,062	-0.03%
2022/09/28	1	19.95	1	19.05	19.00	0	3,039	0.00%
2022/09/26	1	20.00	1	20.10	19.80	0	3,022	0.00%
2022/09/22	1.9	21.03	1	21.20	21.15	0.9	3,043	0.03%
2022/09/21	5	21.80	0	0.00	21.40	5	3,095	0.16%
2022/09/14	0.8	22.40	0	0.00	22.40	0.8	3,173	0.03%
2022/09/02	1	23.50	1	23.60	23.45	0	3,299	0.00%
2022/08/30	0.4	24.13	0	0.00	24.05	0.4	3,312	0.01%
2022/08/29	0.1	24.20	0	0.00	24.00	0.1	3,321	0.00%
2022/08/26	1	25.15	0	0.00	25.05	1	3,302	0.03%
2022/08/25	1	25.10	1	25.25	25.00	0	3,307	0.00%
2022/08/24	1	25.00	1	25.15	25.00	0	3,323	0.00%
2022/08/22	1	27.35	1	27.20	26.60	0	3,317	0.00%
2022/08/10	10	24.30	12	24.48	24.30	-2	3,285	-0.06%
2022/08/09	5	24.29	4	24.23	24.30	1	3,285	0.03%
2022/08/08	2	23.70	5	23.65	23.90	-3	3,299	-0.09%
2022/08/05	0	0.00	3	24.22	24.15	-3	3,325	-0.09%
2022/08/04	2	23.80	0	23.95	23.75	2	3,394	0.06%
2022/08/03	1	24.10	20	24.35	24.10	-19	3,404	-0.56%
2022/08/02	4	24.99	2	24.95	24.75	2	3,406	0.06%
2022/07/29	3	26.52	1	26.30	26.40	2	3,457	0.06%
2022/07/27	1	26.25	5	26.65	26.80	-4	3,449	-0.12%
2022/07/26	19	26.92	1	26.65	26.60	18	3,437	0.52%
2022/07/25	1	26.55	0	26.70	26.55	1	3,401	0.03%
2022/07/21	10.1	27.35	14	27.00	27.65	-3.9	3,396	-0.12%
2022/07/20	8	25.90	3	25.90	25.90	5	3,027	0.17%
2022/07/14	0	0.00	1	23.10	23.00	-1	3,856	-0.03%
2022/07/13	1	22.90	1	22.45	23.00	0	3,881	0.00%
2022/07/12	2	21.58	1	21.40	21.35	1	3,865	0.03%
2022/07/11	0	0.00	2	22.68	22.70	-2	3,890	-0.05%
2022/07/06	1	21.90	4	21.84	21.65	-3	3,974	-0.08%
2022/07/05	2	21.35	2	21.80	22.00	0	3,983	0.00%
2022/06/30	3	22.18	0	0.00	21.75	3	3,988	0.08%
2022/06/29	0	0.00	11	23.07	22.95	-11	3,988	-0.28%
2022/06/28	0	23.60	5	23.60	23.45	-5	3,994	-0.12%
2022/06/24	1	23.75	0	0.00	23.45	1	4,055	0.02%
2022/06/22	0	0.00	1	23.60	23.25	-1	4,251	-0.02%
2022/06/21	3	23.87	0	0.00	24.30	3	4,275	0.07%
2022/06/20	0.4	24.00	0	0.00	22.85	0.4	4,255	0.01%
2022/06/17	3	25.07	1	25.05	24.60	2	4,223	0.05%
2022/06/16	15	26.01	37	26.24	25.50	-22	4,218	-0.52%
2022/06/13	1	27.45	1	27.30	27.10	0	4,317	0.00%
2022/06/08	2	28.15	1	28.25	27.95	1	4,403	0.02%
2022/06/07	0	0.00	4	27.58	27.80	-4	4,452	-0.09%
2022/06/06	3	27.63	1	27.25	27.15	2	4,502	0.04%
2022/06/02	2	26.75	0.4	26.80	26.90	1.6	4,617	0.03%
2022/06/01	7	27.47	5	27.70	27.20	2	4,728	0.04%
2022/05/31	0	26.80	0	0.00	27.00	0	4,768	0.00%
2022/05/30	0	0.00	1	26.80	26.80	-1	4,798	-0.02%
2022/05/27	0	0.00	4	26.28	26.20	-4	4,815	-0.08%
2022/05/26	5	26.04	4	26.05	26.10	1	4,876	0.02%
2022/05/25	1	25.85	1	26.00	25.90	0	4,960	0.00%
2022/05/24	1	25.80	0	0.00	25.55	1	5,104	0.02%
2022/05/20	0	0.00	1	25.60	25.50	-1	5,237	-0.02%
2022/05/19	1	25.30	2	25.30	25.50	-1	5,302	-0.02%
2022/05/18	2	26.28	5	26.20	26.20	-3	5,378	-0.06%
2022/05/17	0	0.00	11	25.44	25.50	-11	5,486	-0.20%
2022/05/12	1	24.50	1	24.50	24.40	0	5,831	0.00%
2022/05/11	2	25.60	0	0.00	25.40	2	5,841	0.03%
2022/05/10	1	26.15	0	0.00	26.20	1	5,910	0.02%
2022/05/09	1	27.20	1	27.35	26.00	0	6,015	0.00%
2022/05/06	0	27.95	0	0.00	27.95	0	6,064	0.00%
2022/05/05	0	0.00	0.2	28.90	28.60	-0.2	6,207	0.00%
2022/05/04	10	28.65	0.8	28.80	28.60	9.2	6,439	0.14%
2022/04/29	4	29.00	0	0.00	29.05	4	7,028	0.06%
2022/04/28	4	29.30	1	29.00	29.20	3	7,420	0.04%
2022/04/27	2	28.25	34	28.80	29.05	-32	7,741	-0.41%
2022/04/26	11	30.78	6	30.58	30.05	5	7,970	0.06%
2022/04/25	26	31.59	28	31.96	30.45	-2	8,332	-0.02%
2022/04/22	76	32.52	49	32.69	33.25	27	8,551	0.32%
2022/04/21	8	30.19	4	30.15	30.30	4	9,070	0.04%
2022/04/20	4	28.78	7	28.98	29.30	-3	10,300	-0.03%
2022/04/19	0	0.00	9.5	28.79	28.50	-9.5	12,065	-0.08%
2022/04/18	2.2	28.55	4	28.59	28.60	-1.8	14,962	-0.01%
2022/04/15	3	29.58	7	29.46	29.40	-4	16,891	-0.02%
2022/04/14	1	30.60	1.7	30.18	30.10	-0.7	17,782	0.00%
2022/04/13	3	29.95	27	30.48	30.50	-24	18,366	-0.13%
2022/04/12	1	30.30	6	30.15	30.30	-5	18,807	-0.03%
2022/04/11	0	0.00	2	30.75	30.70	-2	20,999	-0.01%
2022/04/08	3	30.90	0	0.00	31.00	3	21,211	0.01%
2022/04/06	1.1	31.23	0.9	31.05	31.05	0.2	21,496	0.00%
2022/04/01	4	31.55	0	0.00	31.20	4	21,531	0.02%
2022/03/29	1	31.30	0	0.00	31.35	1	21,671	0.00%
2022/03/28	58	32.23	47	31.85	31.75	11	21,662	0.05%
2022/03/25	1	31.30	1	31.30	31.25	0	21,540	0.00%
2022/03/24	2	31.48	4.9	31.82	31.90	-2.9	21,582	-0.01%
2022/03/23	6	32.18	1	32.10	32.10	5	21,595	0.02%
2022/03/21	1	31.70	0	0.00	31.80	1	21,608	0.00%
2022/03/18	4	30.93	0	0.00	31.70	4	21,657	0.02%
2022/03/17	4	30.90	4	31.15	31.10	0	21,664	0.00%
2022/03/16	0	0.00	12	30.34	30.45	-12	21,681	-0.06%
2022/03/15	1	30.60	1	30.80	30.55	0	21,879	0.00%
2022/03/14	1	31.75	1	31.85	31.75	0	21,882	0.00%
2022/03/11	3.2	31.60	4	31.66	31.60	-0.9	21,922	0.00%
2022/03/10	11	31.84	2	32.10	32.10	9	21,950	0.04%
2022/03/09	1	30.85	1	30.90	31.15	0	21,904	0.00%
2022/03/08	0	0.00	3	30.20	30.20	-3	21,902	-0.01%
2022/03/07	23	31.49	7	31.74	31.45	16	21,816	0.07%
2022/03/04	16	32.75	0	0.00	32.80	16	21,838	0.07%
2022/03/03	0	33.25	1	33.30	33.30	-1	22,078	0.00%
2022/03/02	1	33.00	0	0.00	33.30	1	22,143	0.00%
2022/03/01	0	0.00	1	33.55	33.50	-1	22,186	0.00%
2022/02/25	1	32.70	3	32.60	32.60	-2	22,180	-0.01%
2022/02/24	13.1	32.56	2	33.25	32.40	11.1	22,154	0.05%
2022/02/23	4	33.90	11	33.60	33.95	-7	22,106	-0.03%
2022/02/22	8	33.47	17	33.10	33.35	-9	22,202	-0.04%
2022/02/21	1	34.45	10	34.50	34.45	-9	22,198	-0.04%
2022/02/18	12	34.33	30	34.08	34.90	-18	22,257	-0.08%
2022/02/17	9	34.70	8	34.80	34.30	1	22,317	0.00%
2022/02/16	24	34.67	22	34.78	34.65	2	22,315	0.01%
2022/02/15	28	34.08	25	34.13	33.90	3	22,348	0.01%
2022/02/14	11	33.58	4	33.79	33.30	7	22,570	0.03%
2022/02/11	4	34.86	3	35.05	34.60	1	22,831	0.00%
2022/02/10	11	35.28	12	35.03	34.95	-1	23,054	0.00%
2022/02/09	11	35.44	10.6	35.55	35.60	0.5	23,327	0.00%
2022/02/08	2	34.00	1	34.45	34.85	1	24,113	0.00%
2022/02/07	18	33.01	7	33.20	34.05	11	25,027	0.04%
2022/01/26	7	33.65	37.9	33.65	33.45	-30.8	26,409	-0.12%
2022/01/25	12	34.89	4	35.04	34.00	8	26,933	0.03%
2022/01/24	15	36.39	15	36.29	36.20	0	26,939	0.00%
2022/01/21	25	36.86	21	36.79	36.15	4	26,917	0.01%
2022/01/20	8	35.98	12	36.00	36.10	-4	26,579	-0.02%
2022/01/19	16	37.67	29	37.31	36.85	-13	26,321	-0.05%
2022/01/18	52	38.13	39.8	37.97	37.75	12.2	26,220	0.05%
2022/01/17	82	39.08	67.2	39.68	38.05	14.8	26,227	0.06%
2022/01/14	162	40.19	142.9	39.71	39.00	19.1	25,736	0.07%	大買/大賣/
2022/01/13	131	41.46	111	41.65	41.70	20	24,921	0.08%	大買/大賣/
2022/01/12	268	41.09	292.6	40.95	41.75	-24.6	23,659	-0.10%	大買/大賣/
2022/01/11	237	41.34	299	41.00	39.50	-62	21,933	-0.28%	大買/大賣/
2022/01/10	144	40.20	144	40.33	41.35	0	19,103	0.00%	大買/大賣/
2022/01/07	100	37.65	66	37.68	37.60	34	17,227	0.20%
2022/01/06	35.1	37.62	40.3	37.28	36.40	-5.2	16,428	-0.03%
2022/01/05	70	37.62	43	36.97	36.80	27	15,923	0.17%
2022/01/04	248	37.79	339	38.04	38.10	-91	15,523	-0.59%	大買/大賣/
2022/01/03	0	0.00	32	36.20	36.35	-32	13,411	-0.24%
2021/12/30	13	33.17	1	33.05	33.05	12	13,340	0.09%
2021/12/29	12	33.80	13	33.92	33.90	-1	13,430	-0.01%
2021/12/28	1	32.75	1	33.20	32.75	0	13,471	0.00%
2021/12/27	3	32.62	4	32.70	32.50	-1	13,611	-0.01%
2021/12/24	6	33.08	3	33.22	32.85	3	13,761	0.02%
2021/12/23	0	0.00	1	32.85	32.80	-1	13,781	-0.01%
2021/12/22	13	32.72	1	32.50	32.55	12	13,915	0.09%
2021/12/21	4	32.49	2	32.28	32.55	2	14,016	0.01%
2021/12/20	16	32.69	7	32.85	32.95	9	14,101	0.06%
2021/12/17	0	0.00	1	32.00	31.95	-1	14,123	-0.01%
2021/12/16	1	31.70	3	32.00	31.80	-2	14,227	-0.01%
2021/12/15	0	0.00	7.3	31.80	31.70	-7.3	14,437	-0.05%
2021/12/14	6	31.87	1	31.80	31.60	5	14,834	0.03%
2021/12/13	8	32.79	0	0.00	32.65	8	14,934	0.05%
2021/12/10	1	33.00	3	33.10	33.00	-2	15,260	-0.01%
2021/12/09	9	33.35	19	33.98	33.10	-10	16,279	-0.06%
2021/12/08	10	32.91	3	32.87	32.65	7	16,201	0.04%
2021/12/07	11	32.94	1	32.80	32.95	10	16,271	0.06%
2021/12/06	5.2	32.79	27	32.42	32.30	-21.9	16,354	-0.13%
2021/12/03	1	32.40	14	32.68	32.60	-13	16,454	-0.08%
2021/12/02	3	32.63	4	32.49	32.40	-1	16,776	-0.01%
2021/12/01	5	33.17	5	33.60	33.05	0	17,888	0.00%
2021/11/30	6	33.22	19.9	33.30	33.15	-13.9	18,320	-0.08%
2021/11/29	11	33.60	16	33.97	33.45	-5	18,520	-0.03%
2021/11/26	1	32.50	10	32.20	32.10	-9	18,889	-0.05%
2021/11/25	9	33.80	0	0.00	33.25	9	19,243	0.05%
2021/11/24	1.1	33.07	12.3	32.90	33.45	-11.2	19,749	-0.06%
2021/11/23	6	33.33	2	33.60	32.70	4	20,818	0.02%
2021/11/22	2	33.60	2	33.58	33.45	0	21,578	0.00%
2021/11/19	16	33.74	0.1	33.45	32.90	16	22,224	0.07%
2021/11/18	13	34.06	14	33.74	33.70	-1	22,495	0.00%
2021/11/17	7.1	34.01	9	33.75	33.75	-1.9	22,671	-0.01%
2021/11/16	9	34.76	11	34.46	34.20	-2	23,522	-0.01%
2021/11/15	38	34.46	12.8	34.46	34.00	25.3	23,746	0.11%
2021/11/12	20	34.81	17	34.10	34.20	3	24,047	0.01%
2021/11/11	74.1	36.02	23	35.87	34.85	51.1	25,717	0.20%
2021/11/10	67	36.03	44	35.84	35.65	23	26,369	0.09%
2021/11/09	11	35.04	9	34.91	35.05	2	26,734	0.01%
2021/11/08	25	35.09	27	34.68	34.40	-2	27,686	-0.01%
2021/11/05	151	37.25	94	37.57	35.65	57	28,732	0.20%	大買/
2021/11/04	97	37.82	83	37.96	37.20	14	28,543	0.05%
2021/11/03	118	38.27	129	38.49	38.95	-11	28,244	-0.04%	大買/大賣/
2021/11/02	29.1	33.63	20	34.61	35.45	9.1	27,566	0.03%
2021/11/01	6.1	32.11	9	32.03	32.25	-2.9	27,002	-0.01%
2021/10/29	19	31.71	29	31.21	31.75	-10	26,857	-0.04%
2021/10/28	3	30.07	7	30.69	30.05	-4	26,646	-0.02%
2021/10/27	0.2	30.00	6	30.08	30.10	-5.9	26,712	-0.02%
2021/10/26	13	31.22	14	30.86	30.35	-1	26,767	0.00%
2021/10/25	21.2	32.59	20	32.10	31.60	1.2	26,884	0.00%
2021/10/22	21	31.03	6	31.47	30.30	15	27,150	0.06%
2021/10/21	8	31.38	5	32.08	31.00	3	27,141	0.01%
2021/10/20	9	31.20	9	31.42	31.25	0	26,986	0.00%
2021/10/19	5	30.65	20	31.24	31.30	-15	27,047	-0.06%
2021/10/18	18	30.72	20	30.84	30.55	-2	30,211	-0.01%
2021/10/15	16	30.85	0	0.00	30.45	16	31,144	0.05%
2021/10/14	1	31.20	13	30.58	30.90	-12	32,896	-0.04%
2021/10/12	10	30.06	14	29.90	29.95	-4	36,209	-0.01%
2021/10/08	6	31.56	1	31.20	31.20	5	37,209	0.01%
2021/10/07	2.1	32.27	5	32.29	32.25	-3	37,286	-0.01%
2021/10/06	6	31.95	12.9	31.20	30.85	-6.9	37,253	-0.02%
2021/10/05	16.2	30.24	18	30.66	32.20	-1.9	37,234	0.00%
2021/10/04	4.1	31.10	5	30.51	30.50	-1	37,099	0.00%
2021/10/01	16	31.99	6.9	32.29	31.55	9.1	37,100	0.02%
2021/09/30	7	33.09	23	32.66	33.00	-16	37,121	-0.04%
2021/09/29	20	32.57	23	32.82	32.00	-3	37,187	-0.01%
2021/09/28	12	33.88	1	33.85	33.20	11	37,300	0.03%
2021/09/27	24	35.14	4	34.94	34.25	20	37,331	0.05%
2021/09/24	1.1	35.49	3	35.40	35.30	-2	37,594	-0.01%
2021/09/23	0	0.00	30	36.10	35.05	-30	37,928	-0.08%
2021/09/22	17	36.54	1.9	35.91	35.00	15.2	38,245	0.04%
2021/09/17	11	38.55	11	38.69	37.90	0	38,853	0.00%
2021/09/16	5.3	38.04	3.6	38.17	37.75	1.7	40,224	0.00%
2021/09/15	26	37.93	13	37.94	39.10	13	41,259	0.03%
2021/09/14	94.4	39.43	72.6	39.53	39.00	21.8	42,989	0.05%
2021/09/13	10.4	38.25	16.9	38.09	38.25	-6.5	45,841	-0.01%
2021/09/01	12	34.20	12	34.68	33.55	0	46,673	0.00%
2021/08/31	22	34.38	30	34.63	34.00	-8	48,248	-0.02%
2021/08/30	11	35.01	7.5	34.94	34.60	3.5	48,920	0.01%
2021/08/27	24	35.72	28	36.21	35.35	-4	48,839	-0.01%
2021/08/26	108	37.57	97	37.40	35.70	11	48,728	0.02%	大買/
2021/08/25	14	34.31	36	34.81	36.75	-22	48,063	-0.05%
2021/08/24	21	34.34	10.1	34.11	33.45	11	47,627	0.02%
2021/08/23	51.1	34.93	34	34.94	34.70	17.1	47,357	0.04%
2021/08/20	18	33.69	23	34.22	33.30	-5	46,789	-0.01%
2021/08/19	39	35.21	51	35.32	33.80	-12	46,582	-0.03%
2021/08/18	85	35.75	98	35.38	35.50	-13	46,071	-0.03%
2021/08/17	23	36.06	90	35.89	36.35	-67	45,109	-0.15%
2021/08/16	27	36.92	15	37.09	36.35	12	44,681	0.03%
2021/08/13	55	40.64	24	40.58	40.35	31	44,324	0.07%
2021/08/12	25	40.29	33	40.28	39.85	-8	44,104	-0.02%
2021/08/11	85	40.37	63	40.53	39.55	22	44,273	0.05%
2021/08/10	21	39.80	14	39.47	39.20	7	43,892	0.02%
2021/08/09	51	39.47	42	39.66	40.00	9	44,640	0.02%
2021/08/06	57.9	40.73	110	41.92	39.60	-52.1	44,665	-0.12%	大賣/
2021/08/05	86.2	39.65	109	39.24	38.85	-22.8	43,001	-0.05%	大賣/
2021/08/04	63	41.25	26	41.38	40.80	37	42,131	0.09%
2021/08/03	65	41.75	110	42.01	41.45	-45	41,446	-0.11%	大賣/
2021/08/02	103	42.98	22	44.00	41.70	81	40,208	0.20%	大買/
2021/07/30	22	44.16	21	45.09	46.30	1	38,809	0.00%
2021/07/29	46	42.68	18.1	42.72	42.10	27.9	38,098	0.07%
2021/07/28	52	48.63	13	47.50	46.75	39	37,348	0.10%
2021/07/27	6	53.33	7	52.50	51.90	-1	36,581	0.00%
2021/07/26	20	55.60	1	56.10	55.60	19	36,423	0.05%
2021/07/23	13	55.27	2	55.30	55.40	11	36,330	0.03%
2021/07/22	8	53.03	2	54.15	54.60	6	36,343	0.02%
2021/07/21	6	51.95	0	0.00	52.10	6	36,204	0.02%
2021/07/20	6	51.98	3.4	51.33	52.50	2.7	36,069	0.01%
2021/07/19	11.4	53.01	24	47.73	55.60	-12.7	35,776	-0.04%
2021/07/16	0	0.00	3	50.60	50.60	-3	35,168	-0.01%
2021/07/15	0	0.00	2	56.20	56.20	-2	35,181	-0.01%
2021/07/14	1	62.40	7	63.80	62.40	-6	35,459	-0.02%
2021/07/13	164.2	69.27	155.2	68.97	69.30	9	35,420	0.03%	大買/大賣/
2021/07/12	62	63.27	64.8	63.48	64.90	-2.8	32,331	-0.01%
2021/07/09	126.5	58.08	118	57.54	59.00	8.5	31,420	0.03%	大買/大賣/
2021/07/08	254	55.29	253.1	54.79	54.60	0.9	29,681	0.00%	大買/大賣/
2021/07/07	54.1	52.90	35.2	52.89	53.70	18.9	27,785	0.07%
2021/07/06	68.1	48.03	55	47.89	48.90	13.1	26,503	0.05%
2021/07/05	16	43.88	4	45.00	45.00	12	25,605	0.05%
2021/07/02	1	47.00	6.2	46.41	46.75	-5.2	25,442	-0.02%
2021/07/01	8	45.53	7	46.34	45.70	1	25,329	0.00%
2021/06/30	0	0.00	0.5	41.86	43.00	-0.5	25,167	0.00%
2021/06/29	0	0.00	47	40.80	40.00	-47	25,042	-0.19%
2021/06/28	20	41.42	15	41.42	41.95	5	24,837	0.02%
2021/06/25	6	38.27	3	38.12	38.25	3	24,650	0.01%
2021/06/24	7	36.31	44	35.13	35.85	-37	24,456	-0.15%
2021/06/23	3	34.00	5	34.18	34.00	-2	24,267	-0.01%
2021/06/22	3	37.50	17.3	37.50	37.75	-14.3	24,098	-0.06%
2021/06/21	31	34.34	10.1	34.16	34.55	20.9	23,693	0.09%
2021/06/18	76	30.66	18.2	30.78	31.45	57.8	23,252	0.25%
2021/06/17	30.1	28.58	42	28.17	28.60	-12	22,777	-0.05%
2021/06/16	38	27.84	56.4	28.06	28.50	-18.4	21,933	-0.08%
2021/06/15	24	24.51	23	24.83	25.95	1	20,148	0.00%
2021/06/11	97.1	23.89	92	23.97	23.60	5.1	19,019	0.03%
2021/06/10	145.1	23.63	105.6	23.46	23.35	39.5	16,917	0.23%	大買/大賣/
2021/06/09	17	20.91	60	21.74	22.15	-43	12,985	-0.33%
2021/06/08	111	20.33	62	20.02	20.15	49	11,996	0.41%	大買/
2021/06/07	21	18.71	17.3	18.81	19.15	3.7	10,330	0.04%
2021/06/04	5	17.51	31	17.51	17.45	-26	9,515	-0.27%
2021/06/03	55.1	18.11	7	17.99	17.85	48.1	9,430	0.51%
2021/06/02	31	17.78	36	18.00	18.05	-5	9,178	-0.05%
2021/06/01	2	17.30	2	17.25	17.20	0	8,649	0.00%
2021/05/31	4	17.41	8	17.34	17.35	-4	8,591	-0.05%
2021/05/28	12	17.40	2	17.45	17.40	10	8,528	0.12%
2021/05/27	3	17.70	6	17.69	17.60	-3	8,428	-0.04%
2021/05/26	6	17.32	8	17.17	17.15	-2	8,196	-0.02%
2021/05/25	7	17.26	1	17.40	17.40	6	8,126	0.07%
2021/05/24	10	17.95	41	17.97	17.55	-31	7,969	-0.39%
2021/05/21	33	17.53	16	17.59	17.40	17	7,593	0.22%
2021/05/20	14	17.41	17	17.50	17.10	-3	7,224	-0.04%
2021/05/19	40	17.21	28	17.46	17.20	12	7,018	0.17%
2021/05/18	36.1	17.57	64	17.85	17.60	-28	6,581	-0.42%
2021/05/17	50.1	18.08	109	17.93	18.40	-58.9	5,996	-0.98%	大賣/
2021/05/14	4	16.68	13	16.78	16.75	-9	4,869	-0.18%
2021/05/13	3	15.30	3	15.90	16.10	0	4,406	0.00%
2021/05/12	1	15.60	6	14.90	14.65	-5	4,206	-0.12%
2021/05/11	3	16.15	9	16.35	15.95	-6	4,089	-0.15%
2021/05/10	0.1	16.35	0	0.00	16.50	0.1	4,015	0.00%
2021/05/06	1	16.45	0	0.00	16.35	1	3,980	0.03%
2021/05/04	4	16.50	7	16.42	16.45	-3	3,955	-0.08%
2021/05/03	0	0.00	2	17.25	17.05	-2	3,894	-0.05%
2021/04/29	1	17.40	0	0.00	17.30	1	3,852	0.03%
2021/04/28	0	0.00	1	17.70	17.65	-1	3,837	-0.03%
2021/04/26	1	17.30	2	17.38	17.30	-1	3,740	-0.03%
2021/04/23	2	17.55	2	17.45	17.30	0	3,727	0.00%
2021/04/22	6	17.76	6	18.21	17.45	0	3,717	0.00%
2021/04/21	9	17.86	11.9	17.76	17.90	-2.9	3,632	-0.08%
2021/04/20	22	18.05	4	18.01	18.00	18	3,559	0.51%
2021/04/19	10	17.25	4	17.30	17.40	6	3,244	0.18%
2021/04/16	5	17.22	21	17.20	17.30	-16	3,185	-0.50%
2021/04/15	7	17.71	11.3	17.63	17.90	-4.3	3,041	-0.14%
2021/04/14	20	17.61	7	17.50	17.55	13	2,922	0.44%
2021/04/13	2	17.90	48	17.85	17.80	-46	2,864	-1.61%
2021/04/12	20	17.69	13	17.93	18.20	7	2,702	0.26%
2021/04/09	130	17.45	12.6	17.44	17.35	117.4	2,500	4.69%	大買/鉅額交易
2021/04/08	0	0.00	2	17.10	17.05	-2	2,299	-0.09%
2021/04/07	3	16.90	0	0.00	16.90	3	2,331	0.13%
2021/04/06	2	17.05	0	0.00	16.95	2	2,322	0.09%
2021/04/01	1	17.00	9	17.05	17.00	-8	2,336	-0.34%
2021/03/31	2	17.05	3.3	17.05	17.05	-1.3	2,368	-0.06%
2021/03/30	0	0.00	20	17.15	17.10	-20	2,405	-0.83%
2021/03/29	0	0.00	10	17.38	17.20	-10	2,390	-0.42%
2021/03/26	10	17.30	33	17.29	17.25	-23	2,409	-0.95%
2021/03/25	0	0.00	0.5	17.05	17.15	-0.5	2,417	-0.02%
2021/03/22	3	17.10	0	0.00	17.15	3	2,465	0.12%
2021/03/18	10	17.05	5	17.10	17.10	5	2,558	0.20%
2021/03/17	23	17.35	13	17.30	17.20	10	2,571	0.39%
2021/03/16	0	0.00	14	17.15	17.15	-14	2,497	-0.56%
2021/03/15	2	17.10	0	0.00	17.10	2	2,509	0.08%
2021/03/12	10	17.05	0	0.00	17.05	10	2,535	0.39%
2021/03/11	10	17.03	0	0.00	17.15	10	2,550	0.39%
2021/03/10	0	0.00	1	16.95	16.95	-1	2,519	-0.04%
2021/03/09	2	16.80	0	0.00	16.90	2	2,533	0.08%
2021/03/03	2	16.85	0	0.00	16.85	2	2,615	0.08%
2021/03/02	0	0.00	8	16.82	16.75	-8	2,625	-0.30%
2021/02/26	9	16.86	21	16.78	16.80	-12	2,659	-0.45%
2021/02/25	0	0.00	10	16.90	16.90	-10	2,711	-0.37%
2021/02/24	10	17.00	0	0.00	16.85	10	2,743	0.36%
2021/02/23	0	0.00	2	16.90	16.95	-2	2,745	-0.07%
2021/02/19	0	0.00	1	16.70	16.65	-1	2,740	-0.04%
2021/02/05	0	0.00	2	16.35	16.40	-2	2,802	-0.07%
2021/02/03	0	0.00	45	16.25	16.30	-45	2,929	-1.54%
2021/02/02	1	16.30	15	16.27	16.20	-14	3,094	-0.45%
2021/02/01	0	0.00	12	15.90	15.85	-12	3,395	-0.35%
2021/01/29	0	0.00	1	16.20	15.95	-1	3,578	-0.03%
2021/01/28	0	0.00	7	16.14	16.10	-7	3,783	-0.19%
2021/01/26	2	16.50	2	16.33	16.30	0	3,865	0.00%
2021/01/25	5	16.33	10	16.50	16.55	-5	4,162	-0.12%
2021/01/21	5	15.95	1	16.25	16.00	4	4,192	0.10%
2021/01/20	8	15.97	0	0.00	15.95	8	4,184	0.19%
2021/01/18	12	16.33	1	16.20	16.40	11	4,168	0.26%
2021/01/15	12	16.55	1	16.60	16.55	11	4,188	0.26%
2021/01/14	3	17.02	141	17.05	16.85	-138	4,248	-3.25%	大賣/鉅額交易
2021/01/13	100	16.55	157	16.68	16.65	-57	4,225	-1.35%	大賣/
2021/01/12	26	16.76	114	16.66	16.65	-88	4,221	-2.08%	大賣/
2021/01/08	4	17.03	0	0.00	17.00	4	4,411	0.09%
2021/01/06	1	17.10	10	17.10	17.05	-9	4,808	-0.19%
2021/01/05	5	17.30	0	0.00	17.35	5	4,774	0.10%
2020/12/31	0	0.00	1	17.35	17.45	-1	4,758	-0.02%
2020/12/30	50	17.50	57	17.59	17.35	-7	4,737	-0.15%
2020/12/29	0	17.20	3	17.20	17.20	-3	4,682	-0.06%
2020/12/28	6	17.20	5	17.20	17.20	1	4,676	0.02%
2020/12/25	0	0.00	6	17.48	17.50	-6	4,625	-0.13%
2020/12/24	0	0.00	13	17.41	17.45	-13	4,591	-0.28%
2020/12/23	1	16.95	2	17.00	17.20	-1	4,550	-0.02%
2020/12/22	41	17.17	34	17.38	16.85	7	4,588	0.15%
2020/12/21	0	0.00	17	17.29	17.40	-17	4,620	-0.37%
2020/12/18	1	17.25	1	17.10	17.05	0	4,562	0.00%
2020/12/17	2	16.98	0	0.00	17.00	2	4,528	0.04%
2020/12/15	3	16.92	0	0.00	16.85	3	4,741	0.06%
2020/12/14	1	17.00	24	17.23	17.20	-23	4,772	-0.48%
2020/12/11	0	0.00	0.6	16.60	16.65	-0.6	4,720	-0.01%
2020/12/10	3	16.92	0	0.00	16.85	3	4,697	0.06%
2020/12/09	5	16.95	1	17.05	17.10	4	4,687	0.09%
2020/12/08	1	17.15	0	0.00	17.15	1	4,740	0.02%
2020/12/07	5	16.80	0	0.00	16.85	5	4,780	0.10%
2020/12/04	4	16.80	1	16.80	16.75	3	4,793	0.06%
2020/12/03	0	0.00	1	16.90	16.90	-1	4,781	-0.02%
2020/12/02	1	16.85	0	0.00	16.90	1	4,791	0.02%
2020/12/01	0	0.00	0.8	16.98	17.00	-0.8	4,824	-0.02%
2020/11/30	5	17.10	5	17.20	17.15	0	4,856	0.00%
2020/11/26	0	0.00	2	16.85	16.90	-2	4,962	-0.04%
2020/11/25	30	16.86	203	16.80	16.80	-173	4,990	-3.47%	大賣/鉅額交易
2020/11/24	79	17.14	0	0.00	17.00	79	4,971	1.59%
2020/11/23	1	17.55	0	0.00	17.35	1	4,924	0.02%
2020/11/20	0.7	17.35	0	0.00	17.45	0.7	5,025	0.01%
2020/11/19	1	17.35	3	17.35	17.35	-2	5,294	-0.04%
2020/11/18	0	0.00	95.4	17.45	17.35	-95.4	5,359	-1.78%
2020/11/17	40	17.15	0	0.00	17.25	40	5,357	0.75%
2020/11/16	0	0.00	1	17.50	17.35	-1	5,409	-0.02%
2020/11/13	1	17.45	0.8	17.30	17.45	0.2	5,442	0.00%
2020/11/12	8	17.25	1	17.60	17.25	7	5,438	0.13%
2020/11/11	150	17.40	14	17.45	17.35	136	5,426	2.51%	大買/鉅額交易
2020/11/10	294	17.70	4.1	17.97	17.70	289.9	5,350	5.42%	大買/鉅額交易
2020/11/09	102	17.60	327	18.22	18.20	-225	5,196	-4.33%	大買/大賣/鉅額交易
2020/11/06	164	17.67	0	0.00	17.45	164	4,885	3.36%	大買/鉅額交易
2020/11/05	76	17.72	25	17.67	17.85	51	4,739	1.08%
2020/11/04	5	17.10	10	17.10	17.10	-5	4,665	-0.11%
2020/11/02	73	17.31	7	17.33	17.20	66	4,600	1.43%
2020/10/30	0	0.00	17	16.89	16.70	-17	4,303	-0.40%
2020/10/29	5	16.75	6	16.85	16.80	-1	4,256	-0.02%
2020/10/28	5	16.70	5	16.75	16.70	0	4,233	0.00%
2020/10/27	0	0.00	4	16.85	16.75	-4	4,214	-0.09%
2020/10/23	2	16.85	0	0.00	16.75	2	4,249	0.05%
2020/10/21	4	16.65	2	16.55	16.55	2	4,196	0.05%
2020/10/19	2	16.50	0	0.00	16.35	2	4,253	0.05%
2020/10/16	5	16.75	12	17.00	16.45	-7	4,255	-0.16%
2020/10/15	24	17.02	49	16.32	17.10	-25	4,084	-0.61%
2020/10/14	42	16.03	55	15.93	16.05	-13	3,773	-0.34%
2020/10/13	2	15.90	1	16.00	15.85	1	3,839	0.03%
2020/10/12	0	0.00	2	15.80	15.55	-2	3,905	-0.05%
2020/10/08	1	15.80	0	0.00	15.75	1	4,013	0.02%
2020/10/07	5	15.75	0	0.00	15.80	5	4,115	0.12%
2020/10/06	51	15.79	0	0.00	15.80	51	4,262	1.20%
2020/10/05	10	15.60	9	15.74	15.70	1	4,364	0.02%
2020/09/29	11	15.50	0	0.00	15.50	11	4,538	0.24%
2020/09/28	3	15.48	1	15.50	15.55	2	4,671	0.04%
2020/09/25	10	15.25	1	15.40	15.35	9	4,846	0.19%
2020/09/24	2	15.68	5	15.50	15.45	-3	5,227	-0.06%
2020/09/23	21	16.02	1	16.00	15.95	20	5,783	0.35%
2020/09/22	1	16.20	0	0.00	16.25	1	5,784	0.02%
2020/09/21	0	0.00	2	16.65	16.40	-2	5,820	-0.03%
2020/09/18	0	0.00	30	16.90	16.65	-30	5,810	-0.52%
2020/09/17	1	16.55	5	16.52	16.50	-4	5,717	-0.07%
2020/09/16	10	16.19	5	16.25	16.20	5	5,684	0.09%
2020/09/15	7	16.21	0	0.00	16.15	7	5,690	0.12%
2020/09/11	0	0.00	4	16.25	16.15	-4	5,808	-0.07%
2020/09/10	2	16.15	2	16.30	16.00	0	5,804	0.00%
2020/09/09	9	15.80	21	15.97	15.80	-12	5,840	-0.21%
2020/09/08	6	15.99	0	0.00	16.00	6	5,855	0.10%
2020/09/07	8	16.05	0	0.00	15.95	8	5,909	0.14%
2020/09/04	6	16.06	1	16.10	16.10	5	6,053	0.08%
2020/09/03	2	16.65	3	16.65	16.35	-1	6,069	-0.02%
2020/09/02	0	0.00	7	16.60	16.60	-7	6,117	-0.11%
2020/09/01	10	16.40	2	16.53	16.35	8	6,109	0.13%
2020/08/31	2	16.35	1	16.35	16.25	1	6,138	0.02%
2020/08/28	5	16.20	0	0.00	16.20	5	6,156	0.08%
2020/08/27	1	16.15	5	16.14	16.00	-4	6,286	-0.06%
2020/08/26	4	16.33	3	16.35	16.20	1	6,542	0.02%
2020/08/25	28	16.47	1	16.50	16.65	27	6,454	0.42%
2020/08/24	0	0.00	8	16.04	15.90	-8	6,269	-0.13%
2020/08/21	0	0.00	38	15.58	15.60	-38	6,248	-0.61%
2020/08/20	62	15.61	43	15.26	15.40	19	6,313	0.30%
2020/08/19	30	16.17	62	16.18	16.00	-32	6,380	-0.50%
2020/08/18	0	0.00	2	16.00	16.00	-2	6,404	-0.03%
2020/08/17	0	0.00	4	16.03	16.00	-4	6,525	-0.06%
2020/08/14	10	15.80	0	0.00	15.70	10	6,647	0.15%
2020/08/13	2	15.75	24	15.86	15.75	-22	6,752	-0.33%
2020/08/12	19	15.76	0	0.00	15.85	19	6,946	0.27%
2020/08/11	1	16.15	4	16.00	15.85	-3	7,281	-0.04%
2020/08/10	40	16.22	28	15.85	15.95	12	8,061	0.15%
2020/08/07	15	15.60	1	15.55	15.55	14	8,369	0.17%
2020/08/06	9	15.61	2	15.65	15.65	7	9,305	0.08%
2020/08/05	1	15.55	16	15.56	15.65	-15	9,837	-0.15%
2020/08/04	15	15.35	0	0.00	15.35	15	10,193	0.15%
2020/08/03	5	15.43	0	0.00	15.25	5	10,377	0.05%
2020/07/30	17	15.30	54	15.55	15.60	-37	10,706	-0.35%
2020/07/29	0	0.00	1	14.90	15.25	-1	10,805	-0.01%
2020/07/28	2	14.85	0	0.00	14.70	2	10,861	0.02%
2020/07/27	7	15.45	0	0.00	15.20	7	10,938	0.06%
2020/07/24	29	15.45	0	0.00	15.30	29	10,938	0.27%
2020/07/23	10	15.80	0	0.00	15.70	10	10,946	0.09%
2020/07/22	12	15.81	1	15.85	15.85	11	11,124	0.10%
2020/07/21	2	15.80	1	15.80	15.75	1	11,209	0.01%
2020/07/20	3	15.63	2	15.70	15.65	1	11,208	0.01%
2020/07/17	4	16.14	5	16.05	15.95	-1	11,159	-0.01%
2020/07/16	7	16.38	1	16.55	16.25	6	11,111	0.05%
2020/07/15	10	17.25	2	17.65	17.20	8	11,045	0.07%
2020/07/14	4	17.80	5	17.75	17.55	-1	10,995	-0.01%
2020/07/13	8	17.77	11	17.70	17.70	-3	10,934	-0.03%
2020/07/10	3	17.10	8	16.90	17.00	-5	11,024	-0.05%
2020/07/09	3	17.52	12	17.51	17.40	-9	10,975	-0.08%
2020/07/08	2	17.55	2	17.75	17.60	0	11,079	0.00%
2020/07/07	1	17.80	121	17.57	17.60	-120	11,074	-1.08%	大賣/鉅額交易
2020/07/06	11	17.89	6	17.97	17.95	5	10,953	0.05%
2020/07/03	20	17.74	6	17.75	17.55	14	10,785	0.13%
2020/07/02	8	17.15	7	17.26	17.80	1	10,372	0.01%
2020/06/30	5	16.15	5	16.16	16.10	0	9,700	0.00%
2020/06/29	0	0.00	3	15.80	15.85	-3	9,651	-0.03%
2020/06/24	4	15.93	0	0.00	15.85	4	9,629	0.04%
2020/06/23	2	15.93	0	0.00	15.90	2	9,570	0.02%
2020/06/22	9	16.10	4	16.13	16.10	5	9,603	0.05%
2020/06/19	16	16.43	1	16.25	16.15	15	9,611	0.16%
2020/06/18	5	16.35	16	16.35	16.35	-11	9,566	-0.11%
2020/06/17	4	16.15	32	16.11	16.10	-28	9,491	-0.30%
2020/06/16	0	0.00	1	16.05	16.10	-1	9,457	-0.01%
2020/06/12	3	15.10	3	15.35	15.55	0	9,420	0.00%
2020/06/11	5	16.40	11	16.17	15.75	-6	9,399	-0.06%
2020/06/10	5	16.03	1	16.00	16.15	4	9,275	0.04%
2020/06/09	1	16.25	1	16.20	16.00	0	9,269	0.00%
2020/06/08	10	16.20	11.3	16.05	16.05	-1.3	9,227	-0.01%
2020/06/05	2	15.65	6	15.83	15.80	-4	9,221	-0.04%
2020/06/04	2	15.90	2	15.85	15.90	0	9,304	0.00%
2020/06/03	9	16.13	1	16.40	16.00	8	9,287	0.09%
2020/06/02	17	16.33	21	16.38	16.30	-4	9,129	-0.04%
2020/05/29	0	0.00	2	15.85	15.85	-2	8,807	-0.02%
2020/05/28	8	15.64	4	15.60	15.55	4	8,738	0.05%
2020/05/27	3	15.73	5	15.84	15.70	-2	8,731	-0.02%
2020/05/26	2	16.05	25	15.90	15.95	-23	8,758	-0.26%
2020/05/25	19	15.53	0	0.00	15.60	19	8,635	0.22%
2020/05/22	1	15.65	9	15.71	15.55	-8	8,610	-0.09%
2020/05/21	26	15.39	11	15.59	15.60	15	8,558	0.18%
2020/05/20	2	15.73	0	0.00	15.70	2	8,524	0.02%
2020/05/19	1	16.10	8	15.89	15.75	-7	8,516	-0.08%
2020/05/18	10	15.52	9	15.32	15.55	1	8,593	0.01%
2020/05/15	117	16.98	2	16.28	15.75	115	8,990	1.28%	大買/鉅額交易
2020/05/14	5	17.89	125	17.88	17.45	-120	8,293	-1.45%	大賣/鉅額交易
2020/05/13	53	18.43	88.6	18.68	17.90	-35.6	7,864	-0.45%
2020/05/12	7	17.14	15	17.41	17.40	-8	6,924	-0.12%
2020/05/11	0	0.00	354.3	16.45	16.55	-354.3	6,382	-5.55%	大賣/鉅額交易
2020/05/08	351	15.13	1	15.10	15.05	350	6,017	5.82%	大買/鉅額交易
2020/05/07	119	14.84	123	14.96	15.10	-4	5,821	-0.07%	大買/大賣/
2020/05/06	131	14.49	81	14.59	14.60	50	5,649	0.89%	大買/
2020/05/05	54	13.77	40	13.96	14.00	14	5,461	0.26%
2020/05/04	15	13.00	35	13.55	13.45	-20	5,317	-0.38%
2020/04/30	20	13.36	46	13.68	13.25	-26	5,214	-0.50%
2020/04/29	20	13.10	1	13.05	13.10	19	5,079	0.37%
2020/04/28	35	13.20	1	13.30	13.05	34	5,051	0.67%
2020/04/27	26	13.12	30	13.22	13.30	-4	4,986	-0.08%
2020/04/24	25	12.46	24	12.72	12.55	1	4,781	0.02%
2020/04/23	0	0.00	40	12.36	12.45	-40	4,658	-0.86%
2020/04/22	0	0.00	35	12.24	12.25	-35	4,614	-0.76%
2020/04/21	65	12.20	3	12.20	12.00	62	4,576	1.35%
2020/04/20	30	12.10	40	12.25	12.35	-10	4,499	-0.22%
2020/04/17	40	12.18	20	12.39	12.10	20	4,465	0.45%
2020/04/16	16	12.33	1	12.45	12.30	15	4,395	0.34%
2020/04/15	23	12.43	7	12.49	12.45	16	4,350	0.37%
2020/04/14	1	11.85	10	11.90	11.85	-9	4,120	-0.22%
2020/04/13	10	11.80	3	11.95	11.85	7	4,060	0.17%
2020/04/10	3	11.23	1	11.45	11.45	2	3,850	0.05%
2020/04/07	0	0.00	1	10.30	10.45	-1	3,751	-0.03%
2020/03/27	7	10.24	0	0.00	10.15	7	4,040	0.17%
2020/03/26	1	10.10	1	10.20	10.40	0	4,200	0.00%
2020/03/25	0	0.00	1	10.20	10.10	-1	4,308	-0.02%
2020/03/23	1	9.52	1	9.67	9.54	0	4,283	0.00%
2020/03/19	0	0.00	1	9.20	9.30	-1	4,231	-0.02%
2020/03/17	0	10.30	1	10.40	10.30	-1	4,094	-0.02%
2020/03/13	0	0.00	68	10.74	11.05	-68	3,995	-1.70%
2020/03/12	1	11.30	1	11.40	11.50	0	3,924	0.00%
2020/03/11	1	12.05	0	0.00	11.90	1	3,842	0.03%
2020/03/10	4	11.96	3	12.02	12.20	1	3,761	0.03%
2020/03/09	7	11.51	4	11.70	11.30	3	3,579	0.08%
2020/03/06	0	0.00	2	11.85	11.80	-2	3,517	-0.06%
2020/03/05	2	11.95	0	0.00	11.90	2	3,505	0.06%
2020/03/03	35	12.00	59	12.15	12.00	-24	3,472	-0.69%
2020/03/02	1	11.45	12	11.83	11.80	-11	3,427	-0.32%
2020/02/27	4	11.96	1	12.10	11.85	3	3,363	0.09%
2020/02/26	2	12.25	25	11.98	12.25	-23	3,242	-0.71%
2020/02/25	0	0.00	34	11.92	12.05	-34	3,198	-1.06%
2020/02/24	7	12.35	50	12.30	12.15	-43	3,125	-1.38%
2020/02/21	25	12.56	0	0.00	12.40	25	3,030	0.82%
2020/02/20	35	12.65	2	12.73	12.75	33	2,905	1.14%
2020/02/19	43	12.58	12	12.58	12.60	31	2,780	1.11%
2020/02/18	12	12.58	13	12.34	12.65	-1	2,495	-0.04%
2020/02/17	6	11.30	7	11.31	11.50	-1	1,754	-0.06%
2020/02/14	8	10.90	1	11.00	10.95	7	1,619	0.43%
2020/02/13	0	0.00	2	10.55	10.65	-2	1,601	-0.12%
2020/02/12	0	0.00	3	10.65	10.60	-3	1,601	-0.19%
2020/02/11	9	10.69	10	10.80	10.65	-1	1,604	-0.06%
2020/02/05	0	0.00	4	10.25	10.30	-4	1,705	-0.23%
2020/02/03	11	10.10	6	10.12	10.25	5	1,699	0.29%
2020/01/30	6	10.37	142	10.25	10.20	-136	1,673	-8.13%	大賣/鉅額交易
2020/01/20	0	0.00	10	10.85	10.85	-10	1,638	-0.61%
2020/01/16	5	10.80	0	0.00	10.80	5	1,644	0.30%
2020/01/13	4	10.75	0	0.00	10.70	4	1,639	0.24%
2020/01/08	0	0.00	6	10.75	10.65	-6	1,619	-0.37%
2020/01/06	30	10.85	0	0.00	10.90	30	1,603	1.87%
2020/01/03	86	11.07	0	0.00	11.00	86	1,593	5.40%
2019/12/30	10	11.25	0	0.00	11.25	10	1,571	0.64%
2019/12/27	10	11.35	0	0.00	11.30	10	1,579	0.63%
2019/12/26	15	11.47	1	11.35	11.45	14	1,588	0.88%
2019/12/25	11	11.45	3	11.28	11.45	8	1,534	0.52%
2019/12/24	1	11.20	0	0.00	11.15	1	1,277	0.08%
2019/12/23	16	11.50	10	11.45	11.45	6	1,265	0.47%
2019/12/20	0	0.00	39	11.67	11.90	-39	1,067	-3.65%
2019/12/19	0	0.00	6	10.83	10.85	-6	882	-0.68%
2019/12/18	0	0.00	4	10.55	10.55	-4	876	-0.46%
2019/12/13	2	10.40	3	10.35	10.35	-1	859	-0.12%
2019/12/11	2	10.50	1	10.50	10.50	1	866	0.12%
2019/12/09	0	0.00	1	10.35	10.25	-1	851	-0.12%
2019/12/06	0	0.00	2	10.25	10.20	-2	855	-0.23%
2019/12/05	0	0.00	0	10.15	10.20	0	863	0.00%
2019/12/02	2	10.15	0	0.00	10.25	2	972	0.21%
2019/11/29	1	10.20	0	0.00	10.20	1	1,003	0.10%
2019/11/26	0	0.00	6	10.26	10.25	-6	1,028	-0.58%
2019/11/22	1	10.20	10	10.20	10.20	-9	1,025	-0.88%
2019/11/14	1	10.20	0	0.00	10.15	1	1,017	0.10%
2019/11/11	10	10.45	0	0.00	10.40	10	1,011	0.99%
2019/11/07	25	10.69	0	0.00	10.75	25	1,085	2.30%
2019/11/04	0	0.00	1	10.45	10.45	-1	967	-0.10%
2019/10/30	10	10.25	0	0.00	10.30	10	1,002	1.00%
2019/10/28	1	10.30	0	0.00	10.35	1	1,004	0.10%
2019/10/23	0	0.00	5	10.35	10.35	-5	1,024	-0.49%
2019/10/21	2	10.30	1	10.40	10.40	1	1,042	0.10%
2019/10/16	1	10.30	0	0.00	10.30	1	1,053	0.09%
2019/10/14	1	10.40	0	0.00	10.35	1	1,112	0.09%
2019/10/03	2	10.65	0	0.00	10.65	2	1,208	0.17%
2019/09/25	0	0.00	2	10.35	10.35	-2	1,156	-0.17%
2019/09/19	0	0.00	5	10.50	10.50	-5	1,136	-0.44%
2019/09/18	0	0.00	2	10.55	10.50	-2	1,140	-0.18%
2019/09/16	0	0.00	1	10.55	10.65	-1	1,154	-0.09%
2019/09/10	2	10.55	0	0.00	10.65	2	1,198	0.17%
2019/09/09	0	0.00	0	10.50	10.55	0	1,259	0.00%
2019/09/06	0	0.00	1	10.40	10.40	-1	1,281	-0.08%
2019/09/05	8	10.78	2	10.85	10.65	6	1,285	0.47%
2019/09/04	1	10.30	2	10.43	10.55	-1	1,216	-0.08%
2019/09/03	0	0.00	6	10.18	10.30	-6	1,210	-0.50%
2019/08/23	2	9.97	0	0.00	9.96	2	1,189	0.17%
2019/08/21	0	0.00	2	9.95	9.95	-2	1,216	-0.16%
2019/08/15	5	9.74	0	0.00	9.80	5	1,216	0.41%
2019/08/07	5	9.78	0	0.00	9.71	5	1,105	0.45%
2019/08/02	2	10.00	2	10.05	9.99	0	1,130	0.00%
2019/08/01	0.5	10.20	0	0.00	10.20	0.5	1,120	0.04%
2019/07/25	5	10.35	1	10.45	10.35	4	1,133	0.35%
2019/07/24	1	10.25	0	0.00	10.25	1	1,108	0.09%
2019/07/23	0	0.00	1	10.30	10.30	-1	1,103	-0.09%
2019/07/19	0.3	10.45	0	0.00	10.45	0.3	1,099	0.02%
2019/07/16	0	0.00	1	10.50	10.65	-1	1,113	-0.09%
2019/07/15	1	10.40	0	0.00	10.30	1	1,072	0.09%
2019/07/09	1	10.95	0	0.00	10.95	1	1,039	0.10%
2019/07/08	1	11.10	0	0.00	11.10	1	1,029	0.10%
2019/07/05	2	11.20	0	0.00	11.20	2	1,031	0.19%
2019/07/02	1	11.20	0	0.00	11.20	1	1,111	0.09%
2019/07/01	1	11.20	1	11.30	11.20	0	1,131	0.00%
2019/06/27	4	11.28	0	0.00	11.25	4	1,151	0.35%
2019/06/21	8	11.50	0	0.00	11.45	8	1,351	0.59%
2019/06/18	2	11.45	0	0.00	11.45	2	1,337	0.15%
2019/06/17	0	0.00	12	12.35	12.40	-12	1,299	-0.92%
2019/06/12	0	0.00	1	12.20	12.25	-1	1,258	-0.08%
2019/06/11	3	12.27	1.1	12.29	12.30	1.9	1,259	0.15%
2019/06/06	0	0.00	2	12.33	12.30	-2	1,281	-0.16%
2019/06/03	1	12.25	0	0.00	12.20	1	1,294	0.08%
2019/05/30	1	12.45	0	0.00	12.20	1	1,320	0.08%
2019/05/29	1	12.15	2	12.35	12.35	-1	1,307	-0.08%
2019/05/24	1	11.85	0	0.00	11.85	1	1,309	0.08%
2019/05/17	0	0.00	1	11.85	11.85	-1	1,468	-0.07%
2019/05/14	0	0.00	1	11.90	11.95	-1	1,478	-0.07%
2019/05/13	1	12.30	2	12.38	11.90	-1	1,486	-0.07%
2019/05/09	0	0.00	1	12.75	12.35	-1	1,481	-0.07%
2019/05/08	0	0.00	5	12.30	12.30	-5	1,470	-0.34%
2019/05/06	1	12.40	0	0.00	12.40	1	1,480	0.07%
2019/05/02	0	0.00	1	12.55	12.55	-1	1,479	-0.07%
2019/04/30	0	0.00	2	12.45	12.45	-2	1,481	-0.14%
2019/04/29	0	0.00	1	12.45	12.35	-1	1,494	-0.07%
2019/04/26	7	12.35	2	12.35	12.30	5	1,497	0.33%
2019/04/24	0	0.00	1	12.35	12.30	-1	1,508	-0.07%
2019/04/22	0	0.00	5	12.35	12.30	-5	1,505	-0.33%
2019/04/19	1	12.40	0	0.00	12.45	1	1,499	0.07%
2019/04/18	10	12.60	1	12.55	12.40	9	1,511	0.60%
2019/04/12	0	0.00	3	12.85	12.90	-3	1,489	-0.20%
2019/04/11	1	12.90	0	0.00	12.90	1	1,490	0.07%
2019/04/10	1	13.05	0	0.00	13.00	1	1,483	0.07%
2019/04/09	1	13.15	4	13.13	13.05	-3	1,483	-0.20%
2019/04/02	3	13.03	1	13.00	13.00	2	1,421	0.14%
2019/04/01	2	13.15	0	0.00	13.10	2	1,418	0.14%
2019/03/29	15	13.21	1	13.25	13.20	14	1,410	0.99%
2019/03/28	2.6	13.06	0	0.00	13.05	2.6	1,409	0.18%
2019/03/27	7	13.48	2	13.43	13.30	5	1,441	0.35%
2019/03/26	0	0.00	4	12.98	13.45	-4	1,336	-0.30%
2019/03/25	0	12.90	0	0.00	12.90	0	1,435	0.00%
2019/03/20	5	12.90	0	0.00	12.90	5	1,774	0.28%
2019/03/12	0	0.00	1	12.90	12.95	-1	1,840	-0.05%
2019/03/11	10	12.90	0	0.00	12.95	10	1,833	0.55%
2019/03/07	0	0.00	3	13.00	12.95	-3	1,872	-0.16%
2019/03/04	10	13.00	0	0.00	13.05	10	1,972	0.51%
2019/02/22	0	0.00	1	13.00	13.10	-1	2,040	-0.05%
2019/02/21	11	13.05	0	0.00	13.05	11	2,166	0.51%
2019/02/20	0	0.00	6	13.26	13.20	-6	2,328	-0.26%
2019/02/19	0	0.00	2	13.10	13.10	-2	2,328	-0.09%
2019/02/18	3	12.93	1	12.90	13.15	2	2,373	0.08%
2019/02/15	5	13.15	1	13.25	13.30	4	2,330	0.17%
2019/02/14	0.2	13.10	0	0.00	13.15	0.2	2,444	0.01%
2019/02/12	2	13.03	1	13.15	13.20	1	2,515	0.04%
2019/02/11	1	13.10	0	0.00	13.05	1	2,518	0.04%
2019/01/30	0	0.00	4	13.25	13.20	-4	2,510	-0.16%
2019/01/29	10	13.15	0	0.00	13.20	10	2,540	0.39%
2019/01/28	11	13.20	1	13.25	13.25	10	2,566	0.39%
2019/01/23	0	0.00	3	13.25	13.20	-3	2,874	-0.10%
2019/01/22	0	0.00	10	13.25	13.20	-10	2,882	-0.35%
2019/01/21	0	0.00	23	13.39	13.30	-23	2,931	-0.78%
2019/01/17	2	13.25	0	0.00	13.25	2	2,993	0.07%
2019/01/16	0	0.00	5	13.30	13.15	-5	3,053	-0.16%
2019/01/15	0	0.00	57	13.28	13.25	-57	3,081	-1.85%
2019/01/14	3	13.20	0	0.00	13.20	3	3,112	0.10%
2019/01/11	0	0.00	9.1	13.34	13.25	-9.1	3,338	-0.27%
2019/01/10	6	13.49	76	13.50	13.35	-70	3,587	-1.95%
2019/01/09	3	13.35	0	0.00	13.35	3	3,747	0.08%
2019/01/07	1	13.25	10	13.40	13.25	-9	4,088	-0.22%
2019/01/04	15	13.23	5	13.35	13.25	10	4,125	0.24%
2019/01/03	0	0.00	3	13.18	13.20	-3	4,174	-0.07%
2019/01/02	1	13.15	1	13.25	13.15	0	4,182	0.00%
2018/12/28	0	0.00	1	13.25	13.30	-1	4,192	-0.02%
2018/12/27	11	13.15	1	13.30	13.15	10	4,233	0.24%
2018/12/26	15	13.22	5	13.25	13.05	10	4,242	0.24%
2018/12/25	2	13.05	5	13.15	13.20	-3	4,282	-0.07%
2018/12/24	3	13.43	0	0.00	13.40	3	4,265	0.07%
2018/12/22	4	13.30	0	0.00	13.35	4	4,257	0.09%
2018/12/21	110	13.36	0	0.00	13.25	110	4,261	2.58%	大買/鉅額交易
2018/12/20	7.4	13.46	6	13.36	13.30	1.4	4,247	0.03%
2018/12/19	0	0.00	10	13.65	13.55	-10	4,263	-0.23%
2018/12/18	21	13.83	11	14.25	13.60	10	4,242	0.24%
2018/12/17	15	14.65	30	14.57	14.55	-15	4,124	-0.36%
2018/12/14	0	0.00	1	13.95	14.20	-1	3,983	-0.03%
2018/12/13	11	14.12	5	13.95	13.80	6	3,897	0.15%
2018/12/12	0	0.00	12	13.83	13.90	-12	3,812	-0.31%
2018/12/11	14	13.68	1	13.95	13.70	13	3,783	0.34%
2018/12/06	10	13.50	0	0.00	13.35	10	3,762	0.27%
2018/12/05	4	13.70	0	0.00	13.65	4	3,739	0.11%
2018/12/03	8	13.95	15	13.95	14.00	-7	3,758	-0.19%
2018/11/30	0	0.00	2	13.80	13.85	-2	3,746	-0.05%
2018/11/29	1	13.75	0	0.00	13.70	1	3,743	0.03%
2018/11/27	40	13.88	35	14.05	13.85	5	3,723	0.13%
2018/11/21	5	14.00	0	0.00	14.00	5	3,717	0.13%
2018/11/20	15	14.15	114	14.39	14.15	-99	3,694	-2.68%	大賣/
2018/11/19	19	13.88	14	13.98	13.95	5	3,601	0.14%
2018/11/16	13	13.52	0	0.00	13.40	13	3,534	0.37%
2018/11/15	26	13.59	0	0.00	13.55	26	3,504	0.74%
2018/11/14	20	13.95	0	0.00	14.00	20	3,462	0.58%
2018/11/13	12	13.92	8	14.00	14.00	4	3,438	0.12%
2018/11/12	30	13.71	0	0.00	13.70	30	3,327	0.90%
2018/11/09	23	13.85	0	0.00	13.95	23	3,342	0.69%
2018/11/07	3	13.55	1	13.55	13.55	2	3,430	0.06%
2018/11/05	2	13.80	0	0.00	13.80	2	3,471	0.06%
2018/11/02	2	13.85	3	13.90	13.80	-1	3,455	-0.03%
2018/11/01	11	14.01	2	14.00	13.75	9	3,406	0.26%
2018/10/31	0	0.00	1	13.90	13.90	-1	3,343	-0.03%
2018/10/29	22	13.10	57	13.43	13.15	-35	3,211	-1.09%
2018/10/26	35	12.93	10	13.50	12.85	25	3,192	0.78%
2018/10/25	20	12.95	10	13.10	13.10	10	3,168	0.32%
2018/10/24	20	13.50	20	13.60	13.30	0	3,157	0.00%
2018/10/23	1	13.75	4	13.76	13.80	-3	3,108	-0.10%
2018/10/22	0	0.00	10	14.10	13.90	-10	3,110	-0.32%
2018/10/19	15	14.02	16	14.06	14.00	-1	3,204	-0.03%
2018/10/18	8	13.80	35	14.01	14.40	-27	3,094	-0.87%
2018/10/17	5	13.57	7.9	13.58	13.65	-2.9	2,852	-0.10%
2018/10/16	13	13.22	5	13.29	13.25	8	2,719	0.29%
2018/10/15	5	12.57	3	12.47	12.65	2	2,523	0.08%
2018/10/12	2	12.13	2	12.10	12.10	0	2,516	0.00%
2018/10/11	17	11.50	1	11.90	11.45	16	2,510	0.64%
2018/10/09	1	12.70	10	12.65	12.70	-9	2,466	-0.36%
2018/10/05	9	12.97	0	0.00	12.75	9	2,516	0.36%
2018/10/04	0	0.00	5	13.40	13.40	-5	2,557	-0.20%
2018/10/03	1	14.10	20	13.68	13.60	-19	2,559	-0.74%
2018/09/26	10	14.45	10	14.50	14.50	0	2,614	0.00%
2018/09/20	0.8	14.30	0	0.00	14.30	0.8	2,631	0.03%
2018/09/07	1	14.55	0	0.00	14.55	1	2,902	0.03%
2018/09/06	5	14.60	0	0.00	14.80	5	2,902	0.17%
2018/08/29	5	15.07	4	14.98	15.00	1	3,186	0.03%
2018/08/27	32	14.69	0	0.00	14.70	32	3,267	0.98%
2018/08/16	2	14.40	0	0.00	14.35	2	3,703	0.05%
2018/08/15	36	15.01	15	14.63	14.60	21	3,744	0.56%
2018/08/13	1.2	14.44	11	14.86	14.65	-9.8	3,677	-0.27%
2018/08/10	15	14.93	5	15.05	15.10	10	3,639	0.27%
2018/08/08	10	14.90	10	14.75	14.75	0	3,747	0.00%
2018/08/06	0.2	14.90	0	0.00	14.90	0.2	3,906	0.01%
2018/08/01	0	0.00	3	14.90	14.85	-3	4,099	-0.07%
2018/07/27	10	15.15	11	15.02	15.10	-1	4,317	-0.02%
2018/07/26	3	14.98	1	15.25	15.25	2	4,310	0.05%
2018/07/25	0	0.00	1	14.30	14.85	-1	4,212	-0.02%
2018/07/23	0.4	13.90	1	14.10	13.85	-0.6	4,259	-0.01%
2018/07/10	4	13.40	0	0.00	13.40	4	4,313	0.09%
2018/07/09	0	0.00	1	12.60	12.65	-1	4,272	-0.02%
2018/07/06	1	12.25	0	0.00	12.20	1	4,352	0.02%
2018/07/05	15	12.51	0	0.00	12.20	15	4,417	0.34%
2018/06/26	10	12.95	0	0.00	13.00	10	5,290	0.19%
2018/06/15	4	13.20	0	0.00	13.40	4	6,618	0.06%
2018/06/11	0	0.00	2	13.32	13.35	-2	6,883	-0.03%
2018/06/08	4	13.18	0	0.00	13.15	4	6,885	0.06%
2018/06/06	8	13.20	30	13.20	13.15	-22	7,018	-0.31%
2018/06/05	2	13.20	0	0.00	13.20	2	7,125	0.03%
2018/05/31	12	13.35	6	13.35	13.20	6	7,363	0.08%
2018/05/29	10	13.40	24	13.37	13.40	-14	7,437	-0.19%
2018/05/24	15	14.28	0	0.00	14.00	15	7,520	0.20%
2018/05/23	0	0.00	10	14.05	14.00	-10	7,480	-0.13%
2018/05/21	18	14.00	0	0.00	14.05	18	7,696	0.23%
2018/05/18	0	0.00	10	14.15	14.15	-10	7,657	-0.13%
2018/05/17	5	14.60	5	14.22	14.30	0	7,670	0.00%
2018/05/16	10	14.65	4	14.15	14.15	6	7,549	0.08%
2018/05/15	3	14.50	2	14.68	14.55	1	7,525	0.01%
2018/05/11	0	0.00	2	13.95	13.85	-2	7,494	-0.03%
2018/05/10	4	14.00	5	14.05	13.90	-1	7,472	-0.01%
2018/05/09	0	0.00	6	14.09	14.05	-6	7,506	-0.08%
2018/05/08	0	0.00	4	14.23	14.10	-4	7,543	-0.05%
2018/05/07	11	14.31	3	14.25	14.10	8	7,519	0.11%
2018/05/04	5	14.43	10	14.58	14.50	-5	7,452	-0.07%
2018/05/03	25	14.37	0	0.00	14.35	25	7,388	0.34%
2018/05/02	15	14.48	12	14.20	14.15	3	7,332	0.04%
2018/04/30	10	13.50	4	13.69	13.70	6	7,121	0.08%
2018/04/26	0	0.00	2	13.90	13.55	-2	7,124	-0.03%
2018/04/25	25	13.98	0	0.00	13.90	25	7,113	0.35%
2018/04/24	5	13.85	8	13.94	13.95	-3	7,126	-0.04%
2018/04/23	0	0.00	1	13.55	13.60	-1	7,048	-0.01%
2018/04/20	1	13.45	0	0.00	13.60	1	7,065	0.01%
2018/04/19	5	13.50	12	13.53	13.50	-7	7,125	-0.10%
2018/04/18	1	13.10	0	0.00	13.15	1	7,109	0.01%
2018/04/17	0	0.00	1	13.55	13.15	-1	7,344	-0.01%
2018/04/16	0	0.00	5	13.45	13.35	-5	7,277	-0.07%
2018/04/13	0	0.00	2	13.43	13.45	-2	7,362	-0.03%
2018/04/12	11	14.00	6	14.18	13.70	5	7,371	0.07%
2018/04/11	8	13.81	8	13.91	13.90	0	7,300	0.00%
2018/04/09	0	0.00	1	13.15	13.60	-1	7,307	-0.01%
2018/04/03	10	13.78	11	13.50	13.45	-1	7,306	-0.01%
2018/04/02	12	15.12	1	14.95	14.90	11	7,031	0.16%
2018/03/31	0	0.00	5	15.09	15.10	-5	7,022	-0.07%
2018/03/30	0	0.00	1.4	14.79	14.85	-1.4	6,969	-0.02%
2018/03/29	5	14.80	4	14.70	14.70	1	6,983	0.01%
2018/03/28	1	14.95	0	0.00	14.90	1	6,937	0.01%
2018/03/27	6.1	14.90	13	14.88	15.10	-6.9	6,874	-0.10%
2018/03/26	10	14.70	8	14.71	14.75	2	6,783	0.03%
2018/03/23	11	14.53	0	0.00	14.65	11	6,863	0.16%
2018/03/22	50	15.36	8	14.89	14.90	42	6,925	0.61%
2018/03/21	17	15.21	9	15.02	15.45	8	6,574	0.12%
2018/03/20	5	14.42	1	14.05	14.05	4	5,967	0.07%
2018/03/16	2	14.70	0	0.00	14.70	2	5,778	0.03%
2018/03/15	1	14.60	2	14.70	14.65	-1	5,752	-0.02%
2018/03/14	0	0.00	4	14.70	14.70	-4	5,719	-0.07%
2018/03/12	0	0.00	7	14.34	14.50	-7	5,591	-0.13%
2018/03/09	9	14.03	1	14.00	13.90	8	5,443	0.15%
2018/03/08	5	14.20	5	14.16	14.25	0	5,308	0.00%
2018/03/07	4	13.66	1	13.45	13.85	3	5,211	0.06%
2018/03/06	5	13.59	2	13.48	13.45	3	5,185	0.06%
2018/03/05	1	13.30	1	13.45	13.40	0	5,124	0.00%
2018/03/02	3	13.15	4	13.18	13.40	-1	5,121	-0.02%
2018/03/01	2	13.10	7	12.77	13.35	-5	5,066	-0.10%
2018/02/27	2	12.50	1	12.60	12.55	1	4,927	0.02%
2018/02/26	2	12.30	1	12.55	12.55	1	4,883	0.02%
2018/02/23	5	12.37	8	12.55	12.35	-3	4,815	-0.06%
2018/02/22	6	12.53	2	12.33	12.65	4	4,747	0.08%
2018/02/08	0	0.00	2	11.15	11.20	-2	4,424	-0.05%
2018/02/07	3	11.05	1	11.00	11.10	2	4,415	0.05%
2018/02/06	1	10.60	4	10.45	10.85	-3	4,401	-0.07%
2018/02/05	1	11.00	0	0.00	11.15	1	4,276	0.02%
2018/02/02	0	0.00	3	11.50	11.40	-3	4,266	-0.07%
2018/02/01	3	11.15	6.9	11.45	11.40	-3.9	4,281	-0.09%
2018/01/31	1	10.70	1	10.85	11.20	0	4,225	0.00%
2018/01/30	2	11.25	0	0.00	11.15	2	4,220	0.05%
2018/01/26	0	0.00	2	11.03	11.15	-2	5,062	-0.04%
2018/01/25	1	11.20	2	11.45	11.20	-1	5,096	-0.02%
2018/01/22	1	11.00	29	10.97	11.05	-28	5,063	-0.55%
2018/01/19	10	11.50	1	11.50	11.15	9	5,039	0.18%
2018/01/18	16	11.58	10	11.35	11.25	6	4,995	0.12%
2018/01/16	10	11.40	0	0.00	11.30	10	4,880	0.20%
2018/01/15	0	0.00	1	11.40	11.35	-1	4,838	-0.02%
2018/01/12	1	11.60	3	11.65	11.65	-2	4,763	-0.04%
2018/01/11	5	11.52	4	11.29	11.80	1	4,659	0.02%
2018/01/09	0	0.00	11.5	10.55	10.80	-11.5	4,369	-0.26%
2018/01/08	1	10.75	1	10.85	10.75	0	4,237	0.00%
2018/01/05	0	0.00	1	11.00	10.95	-1	4,170	-0.02%
2018/01/04	0	0.00	1.8	10.93	10.95	-1.8	4,122	-0.04%
2018/01/02	1	11.15	22	11.03	11.10	-21	3,989	-0.53%