東森 (2614)-華南永昌券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.50
漲跌
▼0.10
漲幅
-0.51%
成交量
190張
產業
上市其他類股
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－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	19.60	0	0.00	19.50	0.1	725	0.01%
2024/04/24	0	19.60	0	0.00	19.60	0	732	0.00%
2024/04/23	0.1	19.50	0	0.00	19.60	0.1	742	0.01%
2024/04/18	0	19.40	0	0.00	19.55	0	732	0.01%
2024/04/17	0.1	19.35	0	0.00	19.30	0.1	729	0.01%
2024/04/16	3.3	19.34	0	0.00	19.25	3.3	742	0.45%
2024/04/12	0.1	19.90	0	0.00	19.95	0.1	719	0.01%
2024/04/11	0	19.90	0	0.00	19.85	0	713	0.01%
2024/04/10	0	19.95	10	19.90	19.90	-10	714	-1.40%
2024/04/09	0.2	19.70	0	0.00	19.70	0.2	720	0.02%
2024/04/08	0.5	19.70	0	0.00	19.65	0.5	721	0.08%
2024/04/03	8	19.91	0.6	19.75	19.75	7.4	719	1.03%
2024/04/02	1.1	20.19	6	20.10	20.00	-4.9	717	-0.68%
2024/04/01	0	20.30	8	20.64	20.40	-8	714	-1.12%
2024/03/29	0	0.00	1	20.45	20.25	-1	703	-0.14%
2024/03/28	0.1	20.15	1	20.35	20.15	-0.9	691	-0.13%
2024/03/27	1.1	19.91	0	19.95	20.05	1.1	683	0.16%
2024/03/26	0.2	20.03	0	0.00	20.00	0.2	679	0.02%
2024/03/25	2	20.15	0.1	20.00	20.00	1.9	683	0.28%
2024/03/22	0	20.05	1.1	20.16	20.00	-1.1	689	-0.16%
2024/03/21	0	19.86	0	0.00	19.95	0	689	0.00%
2024/03/20	0.1	19.85	0	0.00	19.65	0.1	689	0.01%
2024/03/19	0	19.93	0	0.00	19.90	0	681	0.00%
2024/03/18	0.3	19.94	0	0.00	20.00	0.3	685	0.04%
2024/03/15	1.6	19.73	0	0.00	19.90	1.6	690	0.23%
2024/03/14	0.1	20.00	1.6	19.92	20.00	-1.5	672	-0.23%
2024/03/13	0.3	19.85	0	0.00	20.00	0.3	677	0.04%
2024/03/12	0.1	20.25	0	0.00	20.20	0.1	670	0.01%
2024/03/11	0	20.09	1	20.30	20.10	-1	688	-0.14%
2024/03/08	2.1	19.76	0	0.00	20.00	2.1	719	0.29%
2024/03/07	0.2	20.12	0	0.00	20.15	0.2	829	0.03%
2024/03/06	3.1	20.08	0	0.00	20.05	3.1	830	0.37%
2024/03/05	1.1	20.16	0	0.00	20.20	1.1	820	0.13%
2024/03/04	0.5	20.26	0.7	20.16	20.10	-0.2	822	-0.03%
2024/03/01	1	20.10	0	0.00	20.25	1	812	0.12%
2024/02/29	0.2	20.44	0.6	20.30	20.25	-0.5	822	-0.06%
2024/02/27	8.2	20.29	2	20.25	20.25	6.2	827	0.74%
2024/02/26	0	20.80	0	0.00	20.75	0	852	0.00%
2024/02/23	0.1	20.90	0	0.00	20.80	0.1	942	0.01%
2024/02/22	0	21.36	0	0.00	21.05	0	942	0.00%
2024/02/21	1.5	21.41	0	0.00	21.40	1.5	939	0.16%
2024/02/20	0.2	21.30	0	0.00	21.30	0.2	942	0.02%
2024/02/19	0	21.30	0	0.00	21.35	0	942	0.00%
2024/02/16	0.2	20.90	12	21.05	21.10	-11.8	942	-1.26%
2024/02/15	0.1	20.57	0	0.00	20.35	0.1	933	0.01%
2024/02/05	0.1	20.70	0	0.00	20.75	0.1	931	0.01%
2024/02/02	0	20.90	0	0.00	20.70	0	929	0.00%
2024/02/01	0	21.02	0	0.00	21.10	0	930	0.00%
2024/01/31	0.1	20.95	0	0.00	20.90	0.1	937	0.01%
2024/01/30	1.4	20.85	0.4	20.95	20.80	1	935	0.10%
2024/01/29	0.1	21.15	0	0.00	21.20	0.1	938	0.01%
2024/01/26	0	21.05	0	0.00	21.00	0	944	0.00%
2024/01/25	0	21.22	0	0.00	21.00	0	946	0.00%
2024/01/24	1	21.25	0	0.00	21.25	1	950	0.11%
2024/01/23	0.1	21.20	0	0.00	21.10	0.1	954	0.01%
2024/01/18	0	20.65	0	0.00	20.65	0	954	0.00%
2024/01/17	0	21.38	0	0.00	20.85	0	960	0.00%
2024/01/16	0.1	21.40	1.9	21.30	21.30	-1.8	951	-0.19%
2024/01/15	0.1	21.75	2	21.65	21.65	-1.9	941	-0.21%
2024/01/12	0.2	21.95	0	0.00	21.85	0.2	939	0.02%
2024/01/11	2	21.90	0	0.00	22.05	2	942	0.21%
2024/01/10	7.1	21.95	0	0.00	21.85	7.1	945	0.75%
2024/01/09	0.1	22.19	0	0.00	22.10	0.1	930	0.01%
2024/01/08	0	22.42	0	0.00	22.50	0	925	0.00%
2024/01/05	0.1	22.40	0	0.00	22.35	0.1	924	0.01%
2024/01/03	1.2	22.50	0.2	22.45	22.30	1	928	0.11%
2024/01/02	0.1	22.70	0.1	22.70	22.65	-0.1	923	-0.01%
2023/12/29	0.1	22.60	0	0.00	22.65	0.1	924	0.01%
2023/12/28	0	22.60	4.3	22.50	22.65	-4.3	930	-0.46%
2023/12/25	0	22.33	0	0.00	22.15	0	965	0.00%
2023/12/22	0	22.70	15	22.58	22.55	-15	973	-1.54%
2023/12/21	3.1	22.55	9	22.50	22.55	-5.9	1,033	-0.57%
2023/12/20	10	22.73	10	22.50	22.85	0	1,034	0.00%
2023/12/19	0	22.65	0	0.00	22.30	0	1,029	0.00%
2023/12/18	1	23.19	0	0.00	22.75	1	1,028	0.10%
2023/12/15	0.1	22.60	0	0.00	22.70	0.1	1,029	0.00%
2023/12/14	0.1	22.55	0	0.00	22.45	0.1	1,031	0.01%
2023/12/13	0.1	22.75	0	0.00	22.55	0.1	1,033	0.01%
2023/12/12	0.1	22.80	0	0.00	22.60	0.1	1,038	0.01%
2023/12/11	0	0.00	20	23.00	22.95	-20	1,037	-1.93%
2023/12/08	0.1	23.09	0	0.00	23.05	0.1	1,040	0.01%
2023/12/07	0	23.20	3	23.35	23.15	-3	1,044	-0.29%
2023/12/06	12	23.20	0	0.00	23.10	12	1,071	1.12%
2023/12/05	15	23.68	16	23.67	23.50	-1	1,124	-0.09%
2023/12/04	9.2	24.48	55	24.70	24.20	-45.8	1,480	-3.10%
2023/12/01	0.1	23.70	3	23.65	23.75	-2.9	1,379	-0.21%
2023/11/30	1.2	23.16	1	23.00	23.25	0.2	1,423	0.02%
2023/11/29	2	23.35	0	0.00	23.15	2	1,443	0.14%
2023/11/28	10	23.53	0	0.00	23.50	10	1,449	0.69%
2023/11/27	0	23.73	5	23.55	23.45	-5	1,459	-0.34%
2023/11/24	0	0.00	0	23.60	23.55	0	1,456	0.00%
2023/11/22	21.4	23.98	3	24.00	24.15	18.4	1,476	1.25%
2023/11/21	0.3	22.45	0	0.00	22.40	0.3	1,413	0.02%
2023/11/20	0	22.40	3.1	22.45	22.40	-3.1	1,427	-0.22%
2023/11/17	0	0.00	0.1	22.35	22.45	-0.1	1,477	-0.01%
2023/11/15	0	22.30	0.1	22.20	22.20	0	1,532	0.00%
2023/11/14	1.1	22.00	1.1	22.05	22.00	0	1,550	0.00%
2023/11/10	0	22.15	0	0.00	22.15	0	1,603	0.00%
2023/11/08	0	22.30	1	22.40	22.60	-1	1,634	-0.06%
2023/11/07	1.1	22.35	0	0.00	22.30	1.1	1,631	0.06%
2023/11/06	0.1	22.50	0.4	22.41	22.50	-0.3	1,643	-0.02%
2023/11/02	0.1	22.10	0	0.00	22.20	0.1	1,648	0.01%
2023/10/31	0	0.00	0.3	21.95	21.85	-0.3	1,683	-0.01%
2023/10/30	10	22.22	1.6	22.20	22.25	8.4	1,688	0.50%
2023/10/27	0	0.00	7	21.75	21.90	-7	1,690	-0.41%
2023/10/26	0.1	21.45	1.2	21.41	21.35	-1	1,695	-0.06%
2023/10/25	7	21.44	3	21.75	21.75	4	1,717	0.23%
2023/10/23	0	21.05	0.6	21.20	21.10	-0.6	1,754	-0.04%
2023/10/20	0.1	21.08	0	0.00	21.00	0.1	1,805	0.01%
2023/10/19	3.2	21.25	2	21.20	21.05	1.2	1,863	0.07%
2023/10/18	0.1	21.62	2.5	21.68	21.40	-2.4	1,892	-0.13%
2023/10/17	2.1	22.01	0	0.00	21.90	2.1	1,902	0.11%
2023/10/16	0.2	21.92	10	22.05	21.90	-9.8	1,916	-0.51%
2023/10/13	0.1	22.32	0	0.00	22.20	0.1	1,923	0.01%
2023/10/12	0.1	22.45	0	0.00	22.35	0.1	1,958	0.00%
2023/10/11	1.1	22.75	1	22.40	22.40	0.1	2,015	0.00%
2023/10/06	0.4	23.25	0	0.00	23.05	0.4	2,026	0.02%
2023/10/05	0.1	23.25	1	23.20	23.20	-0.9	2,036	-0.04%
2023/10/04	1.3	23.16	0	0.00	23.20	1.3	2,046	0.06%
2023/10/03	3	23.00	1	23.60	23.75	2	2,052	0.10%
2023/10/02	0.2	22.42	17	22.38	22.70	-16.8	2,033	-0.83%
2023/09/28	0	22.45	4	22.35	22.35	-4	2,030	-0.20%
2023/09/27	6.1	22.75	2	22.40	22.40	4.1	2,034	0.20%
2023/09/26	14	23.28	43	22.98	23.10	-29	2,044	-1.42%
2023/09/25	3.1	22.05	0	0.00	22.00	3.1	1,989	0.15%
2023/09/21	0.1	22.10	8	22.18	21.85	-7.9	2,002	-0.40%
2023/09/20	0.2	22.50	3	22.30	22.30	-2.8	2,009	-0.14%
2023/09/19	0	0.00	23	22.60	22.60	-23	2,026	-1.14%
2023/09/18	13	23.06	2	22.78	22.95	11	2,050	0.54%
2023/09/15	5	22.90	0	0.00	22.80	5	2,070	0.24%
2023/09/14	0.2	23.18	0	0.00	23.20	0.2	2,076	0.01%
2023/09/13	6	23.25	0	0.00	23.00	6	2,090	0.29%
2023/09/12	0	0.00	1	23.35	23.30	-1	2,102	-0.05%
2023/09/11	39.1	23.59	10.1	24.07	23.45	29	2,103	1.38%
2023/09/08	36.4	24.27	29	23.98	23.85	7.4	2,083	0.36%
2023/09/07	57	26.98	16.6	26.15	25.45	40.4	2,057	1.96%
2023/09/06	2	25.50	48.5	25.50	25.50	-46.5	1,690	-2.75%
2023/09/05	50	22.99	8	22.11	23.20	41.9	1,687	2.48%
2023/09/04	11.3	21.03	0.3	20.45	21.10	11	1,651	0.67%
2023/09/01	0.1	20.32	1.5	20.40	20.75	-1.4	1,641	-0.09%
2023/08/31	1	20.35	0.5	20.40	20.25	0.5	1,648	0.03%
2023/08/30	11.4	20.50	2	20.60	20.60	9.4	1,650	0.57%
2023/08/29	4.8	20.29	11	20.34	20.15	-6.2	1,649	-0.38%
2023/08/28	3.5	21.57	7.1	21.88	21.35	-3.6	1,626	-0.22%
2023/08/16	4	14.76	0	14.87	14.90	4	1,606	0.25%
2023/08/15	0.3	15.05	0.3	14.86	15.00	0	1,589	0.00%
2023/08/14	5.6	15.09	3.3	15.09	15.00	2.4	1,579	0.15%
2023/08/11	9.8	15.93	6	15.90	15.80	3.8	1,535	0.24%
2023/08/10	6.4	16.57	2	16.30	16.20	4.4	1,523	0.29%
2023/08/09	1.4	16.87	0	0.00	16.80	1.4	1,490	0.10%
2023/08/08	1.4	17.00	0	17.00	17.15	1.4	1,471	0.09%
2023/08/07	0.2	16.95	5	17.25	17.25	-4.9	1,460	-0.33%
2023/08/04	5.1	16.85	1	17.00	16.85	4.1	1,428	0.29%
2023/08/02	8.2	17.10	0	17.13	16.85	8.2	1,425	0.58%
2023/07/31	0.2	17.15	1	17.25	17.10	-0.8	1,489	-0.05%
2023/07/28	0.1	17.15	0	0.00	17.20	0.1	1,487	0.01%
2023/07/27	0.1	17.15	0	0.00	17.10	0.1	1,492	0.01%
2023/07/26	3.1	17.15	2	17.15	17.15	1.1	1,492	0.08%
2023/07/25	0.2	16.88	0	0.00	17.05	0.2	1,482	0.01%
2023/07/24	10.1	16.85	0.7	16.95	16.80	9.4	1,469	0.64%
2023/07/21	1.3	17.03	0	0.00	16.95	1.3	1,473	0.09%
2023/07/20	0.1	17.25	1	17.25	17.20	-0.9	1,490	-0.06%
2023/07/19	0.5	17.32	1	17.60	17.10	-0.5	1,504	-0.03%
2023/07/18	1.4	17.02	9	17.10	16.95	-7.6	1,506	-0.50%
2023/07/17	8.3	16.75	1	16.70	17.30	7.3	1,519	0.48%
2023/07/14	2.4	16.88	0	0.00	16.90	2.4	1,501	0.16%
2023/07/13	8.5	17.34	12	17.28	17.20	-3.5	1,489	-0.24%
2023/07/12	6.8	17.95	5	17.95	17.85	1.8	1,487	0.12%
2023/07/11	2.3	18.12	0	18.25	18.15	2.3	1,520	0.15%
2023/07/10	0.1	18.30	10	18.15	18.20	-10	1,571	-0.63%
2023/07/07	0.3	18.31	0	0.00	18.40	0.3	1,632	0.02%
2023/07/06	1.2	18.45	10	18.35	18.45	-8.8	1,672	-0.52%
2023/07/05	20.1	18.81	3	18.77	18.75	17.1	1,661	1.03%
2023/07/04	2.2	18.20	0	0.00	18.15	2.2	1,619	0.13%
2023/07/03	8.2	18.20	0.9	18.25	18.20	7.3	1,618	0.45%
2023/06/29	4.2	18.23	3	18.25	18.25	1.2	1,633	0.07%
2023/06/28	3.1	18.35	0.8	18.30	18.30	2.3	1,646	0.14%
2023/06/27	2.7	18.38	2.5	18.41	18.35	0.2	1,663	0.01%
2023/06/26	5.8	18.41	0.6	18.50	18.45	5.2	1,669	0.31%
2023/06/21	2.9	18.54	5	18.50	18.50	-2.1	1,692	-0.12%
2023/06/20	8.3	18.36	1.7	18.35	18.30	6.6	1,695	0.39%
2023/06/19	4	18.36	29	18.42	18.40	-25	1,742	-1.43%
2023/06/16	0	18.40	3	18.45	18.50	-3	1,759	-0.17%
2023/06/15	1	18.45	0	0.00	18.45	1	1,788	0.06%
2023/06/14	13	18.58	0	0.00	18.50	13	1,840	0.71%
2023/06/13	2	18.73	5	19.00	18.70	-3	2,032	-0.15%
2023/06/12	0	0.00	5	18.80	18.70	-5	2,297	-0.22%
2023/06/09	2	18.30	2.8	18.40	18.50	-0.8	2,288	-0.03%
2023/06/08	3	18.35	15	18.47	18.40	-12	2,291	-0.52%
2023/06/07	4.2	18.54	0	0.00	18.50	4.2	2,315	0.18%
2023/06/06	1	18.60	0	0.00	18.55	1	2,310	0.04%
2023/06/05	2.1	18.65	2.7	18.55	18.70	-0.6	2,313	-0.02%
2023/06/02	15	18.63	13	18.60	18.55	2	2,317	0.09%
2023/06/01	3.3	18.83	0	0.00	18.80	3.3	2,300	0.14%
2023/05/31	2	18.93	0	0.00	18.90	2	2,291	0.09%
2023/05/30	4	19.13	1	19.40	19.05	3	2,280	0.13%
2023/05/29	5	19.05	3	19.00	19.10	2	2,294	0.09%
2023/05/26	4	18.93	3	18.90	18.90	1	2,306	0.04%
2023/05/25	2	18.98	0	0.00	19.05	2	2,311	0.09%
2023/05/24	7	19.19	0	0.00	19.20	7	2,322	0.30%
2023/05/23	9	19.33	5	19.15	19.35	4	2,339	0.17%
2023/05/22	1.1	19.24	0	0.00	19.10	1.1	2,357	0.04%
2023/05/19	0	19.10	0	0.00	19.10	0	2,360	0.00%
2023/05/18	0	19.15	0	0.00	19.20	0	2,367	0.00%
2023/05/17	1	19.25	0	0.00	19.20	1	2,374	0.04%
2023/05/16	2	19.20	0	0.00	19.25	2	2,374	0.08%
2023/05/12	0	19.10	0	0.00	19.05	0	2,456	0.00%
2023/05/10	0	19.10	0.3	19.10	19.15	-0.3	2,580	-0.01%
2023/05/09	0	0.00	0	19.30	19.10	0	2,613	0.00%
2023/05/08	0	0.00	5	19.70	19.55	-5	2,645	-0.19%
2023/05/05	8	19.64	1	19.45	19.85	7	2,744	0.26%
2023/05/04	1	19.00	0	0.00	19.10	1	2,809	0.04%
2023/05/03	1.1	19.05	1	19.05	19.05	0.1	3,015	0.00%
2023/05/02	0	0.00	2	19.05	19.00	-2	3,057	-0.07%
2023/04/28	0	0.00	0	19.07	19.05	0	3,082	0.00%
2023/04/26	0	0.00	3	19.00	18.95	-3	3,246	-0.09%
2023/04/25	4	19.41	2	19.55	19.15	2	3,297	0.06%
2023/04/24	2	19.48	1	19.55	19.65	1	3,327	0.03%
2023/04/21	1	19.30	0	0.00	19.25	1	3,428	0.03%
2023/04/20	0	0.00	3	19.55	19.50	-3	3,437	-0.09%
2023/04/19	2	19.30	3	19.40	19.25	-1	3,456	-0.03%
2023/04/18	2.1	19.52	0	0.00	19.25	2.1	3,537	0.06%
2023/04/17	15.1	19.98	1	19.85	19.80	14.1	3,775	0.37%
2023/04/14	7	19.64	5	19.57	19.70	2	3,787	0.05%
2023/04/13	9.1	19.27	6	19.25	19.20	3.1	3,763	0.08%
2023/04/12	4.3	19.10	2	19.13	19.25	2.3	3,751	0.06%
2023/04/11	0.8	18.54	0.6	18.55	18.65	0.2	3,737	0.00%
2023/04/10	0	18.85	0	0.00	18.70	0	3,896	0.00%
2023/04/06	0.4	18.85	0	0.00	18.85	0.4	4,097	0.01%
2023/03/31	0.1	18.85	1.4	18.85	18.80	-1.3	4,134	-0.03%
2023/03/30	2	18.90	0	18.85	18.90	2	4,156	0.05%
2023/03/29	6	18.90	0	19.00	18.90	6	4,189	0.14%
2023/03/28	2.4	19.04	0	0.00	19.00	2.4	4,241	0.06%
2023/03/27	3	19.32	0	0.00	19.25	3	4,303	0.07%
2023/03/24	0	19.28	2	19.15	19.20	-2	4,379	-0.05%
2023/03/23	0	19.39	0	0.00	19.45	0	4,539	0.00%
2023/03/22	2.1	19.38	1	19.35	19.25	1.1	4,685	0.02%
2023/03/21	1.1	19.75	2	19.80	19.65	-0.9	4,725	-0.02%
2023/03/20	1.3	19.21	2	19.43	19.55	-0.7	4,837	-0.02%
2023/03/17	6.4	19.08	14	19.29	19.30	-7.6	5,112	-0.15%
2023/03/16	7	18.86	1	19.20	18.70	6	5,679	0.11%
2023/03/15	42.5	19.99	19.7	19.94	19.95	22.8	6,018	0.38%
2023/03/14	1	22.05	0	0.00	22.05	1	6,030	0.02%
2023/03/13	0	22.12	0	0.00	22.40	0	6,070	0.00%
2023/03/10	1.3	22.92	0	0.00	22.60	1.3	6,065	0.02%
2023/03/09	0	23.05	0	0.00	23.10	0	6,050	0.00%
2023/03/08	0	23.28	0	0.00	23.25	0	6,071	0.00%
2023/03/07	1	23.35	49	23.36	23.35	-48	6,075	-0.79%
2023/03/06	0	23.30	15	23.50	23.45	-15	6,075	-0.25%
2023/03/03	0	0.00	1	23.25	23.25	-1	6,065	-0.02%
2023/03/02	0	22.95	0	0.00	23.10	0	6,069	0.00%
2023/03/01	1.2	22.85	0	0.00	22.85	1.2	6,067	0.02%
2023/02/24	0	23.38	0	0.00	23.25	0	6,063	0.00%
2023/02/23	4	23.65	1	23.55	23.45	3	6,062	0.05%
2023/02/22	1	23.20	1	23.25	23.30	0	6,063	0.00%
2023/02/21	0	23.70	0	0.00	23.50	0	6,063	0.00%
2023/02/20	0	23.65	2	23.75	23.75	-2	6,088	-0.03%
2023/02/17	0	23.32	0	0.00	23.30	0	6,098	0.00%
2023/02/16	0	23.25	1	23.35	23.35	-1	6,134	-0.02%
2023/02/15	0	23.17	0	0.00	23.10	0	6,187	0.00%
2023/02/14	5	23.25	5	23.22	23.25	0	6,205	0.00%
2023/02/13	25	23.10	23	23.16	23.10	2	6,234	0.03%
2023/02/10	12.1	23.18	0	0.00	23.10	12.1	6,265	0.19%
2023/02/09	3	23.83	0	0.00	23.80	3	6,282	0.05%
2023/02/08	21.1	24.23	0.9	24.35	24.10	20.2	6,321	0.32%
2023/02/07	0	24.25	1	24.40	24.30	-1	6,453	-0.02%
2023/02/06	12	24.79	3.9	24.62	24.50	8.1	6,532	0.12%
2023/02/03	0	24.79	6	24.93	24.80	-6	6,858	-0.09%
2023/02/02	12	24.54	27	24.73	24.50	-15	6,836	-0.22%
2023/02/01	10.1	24.82	25.2	24.55	24.95	-15	6,796	-0.22%
2023/01/31	2	23.90	10	23.89	23.95	-8	6,600	-0.12%
2023/01/30	9	23.76	1	23.80	23.70	8	6,563	0.12%
2023/01/17	38	23.76	32	24.05	23.65	6	6,542	0.09%
2023/01/16	12	23.93	10	23.60	23.60	2	6,438	0.03%
2023/01/13	7	23.66	4	23.71	23.80	3	6,418	0.05%
2023/01/12	16.1	23.70	26	23.50	23.50	-9.9	6,403	-0.15%
2023/01/11	2	23.93	15	23.97	23.95	-13	6,362	-0.20%
2023/01/10	11	23.66	1	23.50	23.45	10	6,266	0.16%
2023/01/09	2	23.45	3	23.62	23.45	-1	6,274	-0.02%
2023/01/06	37	23.82	41	24.18	23.65	-4	6,259	-0.06%
2023/01/05	65	24.05	100	24.15	23.85	-35	6,195	-0.56%
2023/01/04	41	23.47	8	23.39	23.45	33	5,933	0.56%
2023/01/03	5	22.94	0	0.00	22.85	5	5,890	0.08%
2022/12/30	3	23.50	13	23.42	23.35	-10	5,865	-0.17%
2022/12/29	41	23.65	35	23.78	23.60	6	5,821	0.10%
2022/12/28	60.1	23.94	54	24.15	23.85	6.1	5,774	0.11%
2022/12/27	85.1	24.03	61	23.88	24.10	24.1	5,580	0.43%
2022/12/26	24	23.36	19	23.29	23.30	5	5,412	0.09%
2022/12/23	3	22.68	11	23.24	23.30	-8	5,395	-0.15%
2022/12/22	17	22.97	15	23.26	22.90	2	5,390	0.04%
2022/12/21	70	22.75	68	22.91	22.75	2	5,389	0.04%
2022/12/20	11.1	23.17	8	23.44	22.30	3.1	5,371	0.06%
2022/12/19	47	23.30	47	23.69	23.15	0	5,344	0.00%
2022/12/16	62.1	23.18	59	23.23	23.15	3.1	5,275	0.06%
2022/12/15	63	23.68	76	23.64	23.70	-13	5,206	-0.25%
2022/12/14	11	23.35	39	23.09	23.25	-28	5,043	-0.56%
2022/12/13	62	22.84	74.2	22.92	22.75	-12.2	4,876	-0.25%
2022/12/12	83	22.83	86	22.89	22.60	-3	4,806	-0.06%
2022/12/09	42	23.97	36	24.02	23.60	6	4,684	0.13%
2022/12/08	168	23.81	135.9	23.83	23.80	32.1	4,381	0.73%	大買/大賣/
2022/12/07	889	22.83	886	23.06	22.75	3	3,758	0.08%	大買/大賣/
2022/12/06	44	23.67	15.1	23.18	23.75	28.9	3,216	0.90%
2022/12/05	5	21.50	5	21.76	21.60	0	2,923	0.00%
2022/12/02	0	0.00	2	21.28	21.30	-2	2,894	-0.07%
2022/12/01	0	0.00	3	21.45	21.30	-3	2,897	-0.10%
2022/11/30	0	0.00	14	21.03	21.20	-14	2,904	-0.48%
2022/11/29	10	20.75	0	0.00	20.65	10	2,893	0.35%
2022/11/28	0	0.00	0.3	20.35	20.50	-0.3	2,892	-0.01%
2022/11/25	8	20.53	1	20.60	20.40	7	2,908	0.24%
2022/11/24	0	0.00	5	20.40	20.40	-5	2,902	-0.17%
2022/11/23	0	0.00	8	20.30	20.50	-8	2,897	-0.28%
2022/11/22	0	20.35	1	20.10	20.10	-1	2,914	-0.03%
2022/11/21	0.1	20.80	0	0.00	20.60	0.1	2,901	0.00%
2022/11/18	1	21.20	4	21.00	20.80	-3	2,897	-0.10%
2022/11/17	7.2	21.04	9	21.12	21.05	-1.8	2,915	-0.06%
2022/11/16	3.3	20.78	2	20.75	20.70	1.3	2,918	0.05%
2022/11/15	6.1	21.17	6	21.36	21.30	0.1	2,936	0.00%
2022/11/14	0	21.45	1	21.70	21.55	-1	2,917	-0.03%
2022/11/11	5	21.36	6	21.39	21.05	-1	2,896	-0.03%
2022/11/10	20.3	21.15	0	0.00	21.05	20.3	2,848	0.71%
2022/11/09	2	21.60	1	21.60	21.55	1	2,836	0.03%
2022/11/08	3.1	21.85	0.1	21.60	21.65	3	2,839	0.10%
2022/11/07	8	21.93	12	21.97	21.80	-4	2,837	-0.14%
2022/11/04	83.1	21.71	76	21.75	21.75	7.1	2,814	0.25%
2022/11/03	89.1	21.86	52	22.09	21.90	37.1	2,758	1.34%
2022/11/02	7.2	21.62	5	21.51	21.35	2.2	2,563	0.08%
2022/11/01	54.3	21.70	39	21.82	21.55	15.3	2,485	0.61%
2022/10/31	1	20.75	1	20.75	20.80	0	2,162	0.00%
2022/10/28	6.4	19.32	1	19.10	18.95	5.4	2,145	0.25%
2022/10/27	0	0.00	1	19.55	19.65	-1	2,117	-0.05%
2022/10/26	0	0.00	3	19.40	19.25	-3	2,220	-0.14%
2022/10/25	0	19.00	5	19.06	19.05	-5	2,696	-0.18%
2022/10/24	0	0.00	8	19.26	19.05	-8	2,840	-0.28%
2022/10/21	4.1	18.86	4	18.75	18.60	0.1	2,840	0.00%
2022/10/20	7.1	19.19	0	0.00	19.05	7.1	2,845	0.25%
2022/10/19	2.1	19.99	0	0.00	19.95	2.1	2,822	0.07%
2022/10/18	4	20.05	1	19.90	20.05	3	2,842	0.11%
2022/10/17	1.1	18.84	3	19.27	19.30	-1.9	2,901	-0.07%
2022/10/14	2	19.30	0	0.00	19.60	2	2,905	0.07%
2022/10/13	0.1	19.60	1	19.35	19.00	-0.9	2,904	-0.03%
2022/10/12	1	20.00	0	0.00	20.15	1	2,904	0.03%
2022/10/11	1	19.70	1	19.80	19.80	0	2,924	0.00%
2022/10/07	0.1	20.55	0	0.00	20.55	0.1	2,934	0.00%
2022/10/06	2	20.50	0	0.00	20.45	2	2,960	0.07%
2022/10/05	0	0.00	1	20.40	20.40	-1	2,993	-0.03%
2022/10/03	1	19.65	4	20.15	20.15	-3	3,075	-0.10%
2022/09/30	3	19.30	0	0.00	19.85	3	3,085	0.10%
2022/09/29	1	19.70	3	19.95	19.90	-2	3,062	-0.07%
2022/09/28	5	19.47	1.6	19.19	19.00	3.4	3,039	0.11%
2022/09/27	4	20.20	3.8	19.98	20.35	0.2	3,014	0.01%
2022/09/26	0.9	19.80	1.9	19.91	19.80	-1.1	3,022	-0.03%
2022/09/23	1	20.80	0	0.00	20.75	1	3,007	0.03%
2022/09/22	1	21.20	1	21.05	21.15	0	3,043	0.00%
2022/09/21	3	21.42	1	21.60	21.40	2	3,095	0.06%
2022/09/20	2	21.55	3	21.50	21.45	-1	3,122	-0.03%
2022/09/19	8	21.78	0	0.00	21.40	8	3,148	0.25%
2022/09/16	4	22.00	0	0.00	22.00	4	3,140	0.13%
2022/09/14	1.2	22.39	0	0.00	22.40	1.2	3,173	0.04%
2022/09/13	0.1	22.85	1.4	22.84	22.80	-1.3	3,194	-0.04%
2022/09/12	0	0.00	2	22.90	22.90	-2	3,220	-0.06%
2022/09/08	1.1	22.03	0	0.00	22.30	1.1	3,258	0.03%
2022/09/07	0	0.00	3	21.70	21.95	-3	3,274	-0.09%
2022/09/05	0	0.00	42	23.24	22.90	-42	3,282	-1.28%
2022/09/02	4	23.58	1	23.60	23.45	3	3,299	0.09%
2022/08/31	0.3	24.43	0	0.00	24.45	0.3	3,303	0.01%
2022/08/30	2.2	24.10	0	24.10	24.05	2.2	3,312	0.07%
2022/08/29	3.1	24.16	9	24.10	24.00	-5.9	3,321	-0.18%
2022/08/26	2.1	25.10	0	0.00	25.05	2.1	3,302	0.06%
2022/08/25	0.1	25.05	0.8	25.10	25.00	-0.7	3,307	-0.02%
2022/08/24	5	25.08	0	0.00	25.00	5	3,323	0.15%
2022/08/23	2.6	25.85	27	25.92	25.80	-24.4	3,304	-0.74%
2022/08/22	2.8	27.21	4.6	27.18	26.60	-1.8	3,317	-0.05%
2022/08/09	1	24.50	4	24.31	24.30	-3	3,285	-0.09%
2022/08/08	3	23.80	6	23.80	23.90	-3	3,299	-0.09%
2022/08/05	0	0.00	0.7	24.30	24.15	-0.7	3,325	-0.02%
2022/08/04	1.1	23.95	0	23.97	23.75	1.1	3,394	0.03%
2022/08/03	1	24.05	1	24.40	24.10	0	3,404	0.00%
2022/08/02	32	24.63	0	0.00	24.75	32	3,406	0.94%
2022/08/01	3	26.25	1.2	26.00	26.00	1.8	3,443	0.05%
2022/07/29	0	0.00	1	26.70	26.40	-1	3,457	-0.03%
2022/07/28	3	27.00	1	27.35	26.30	2	3,454	0.06%
2022/07/27	1	26.20	3	26.23	26.80	-2	3,449	-0.06%
2022/07/26	1	27.15	2	26.78	26.60	-1	3,437	-0.03%
2022/07/25	2	26.83	2	26.97	26.55	0	3,401	0.00%
2022/07/22	15.1	27.32	19.1	27.31	27.30	-4	3,404	-0.12%
2022/07/21	66.5	27.31	56	27.59	27.65	10.5	3,396	0.31%
2022/07/20	4	25.88	36.1	25.89	25.90	-32.1	3,027	-1.06%
2022/07/19	0	23.40	0	23.54	23.55	0	3,248	0.00%
2022/07/18	0	0.00	3	23.65	23.40	-3	3,757	-0.08%
2022/07/15	3	22.80	0	0.00	22.90	3	3,815	0.08%
2022/07/14	2	22.65	3	23.00	23.00	-1	3,856	-0.03%
2022/07/13	5	22.98	8	22.83	23.00	-3	3,881	-0.08%
2022/07/12	2	21.43	0	21.50	21.35	2	3,865	0.05%
2022/07/11	0	0.00	6	22.66	22.70	-6	3,890	-0.15%
2022/07/08	1	22.50	6	22.49	22.40	-5	3,907	-0.13%
2022/07/07	1	22.00	2	22.20	22.20	-1	3,964	-0.03%
2022/07/06	0	0.00	13	21.92	21.65	-13	3,974	-0.33%
2022/07/05	0	0.00	3	21.77	22.00	-3	3,983	-0.08%
2022/07/04	0	0.00	1	21.15	21.15	-1	3,968	-0.03%
2022/07/01	2.1	21.32	5	21.07	20.80	-3	3,993	-0.07%
2022/06/30	8	22.04	0	0.00	21.75	8	3,988	0.20%
2022/06/29	2.1	22.90	0	0.00	22.95	2.1	3,988	0.05%
2022/06/28	2	23.90	0	0.00	23.45	2	3,994	0.05%
2022/06/27	0	0.00	4	24.20	24.10	-4	4,018	-0.10%
2022/06/24	0	0.00	4	23.74	23.45	-4	4,055	-0.10%
2022/06/23	0	0.00	1	23.50	23.30	-1	4,228	-0.02%
2022/06/22	13	23.43	3	23.57	23.25	10	4,251	0.24%
2022/06/21	0	0.00	9	23.86	24.30	-9	4,275	-0.21%
2022/06/20	6	23.18	8	23.38	22.85	-2	4,255	-0.05%
2022/06/17	8	25.21	2	24.80	24.60	6	4,223	0.14%
2022/06/16	2	26.80	0	0.00	25.50	2	4,218	0.05%
2022/06/15	1	26.50	0	0.00	26.50	1	4,243	0.02%
2022/06/14	4	26.59	0	0.00	26.55	4	4,292	0.09%
2022/06/13	1	27.45	0	0.00	27.10	1	4,317	0.02%
2022/06/10	3	27.88	3	28.05	28.00	0	4,380	0.00%
2022/06/09	0	0.00	2	28.18	28.15	-2	4,387	-0.05%
2022/06/08	6	28.05	5	28.00	27.95	1	4,403	0.02%
2022/06/07	0	0.00	3	27.75	27.80	-3	4,452	-0.07%
2022/06/06	10	27.31	11	27.24	27.15	-1	4,502	-0.02%
2022/06/01	7	27.29	2	27.25	27.20	5	4,728	0.11%
2022/05/31	1	26.60	2	26.88	27.00	-1	4,768	-0.02%
2022/05/30	0	0.00	11	26.71	26.80	-11	4,798	-0.23%
2022/05/27	0	0.00	1	26.35	26.20	-1	4,815	-0.02%
2022/05/25	2	25.73	0	0.00	25.90	2	4,960	0.04%
2022/05/24	0	0.00	1	25.60	25.55	-1	5,104	-0.02%
2022/05/23	0	26.10	20	26.05	26.05	-20	5,151	-0.39%
2022/05/20	0	0.00	5	25.61	25.50	-5	5,237	-0.10%
2022/05/19	7	25.19	21	25.30	25.50	-14	5,302	-0.26%
2022/05/18	0	0.00	4	26.21	26.20	-4	5,378	-0.07%
2022/05/17	0	0.00	1	25.55	25.50	-1	5,486	-0.02%
2022/05/16	0	0.00	12	25.44	25.50	-12	5,632	-0.21%
2022/05/13	5	25.09	60	25.01	25.10	-55	5,728	-0.96%
2022/05/12	4	24.90	8	24.51	24.40	-4	5,831	-0.07%
2022/05/11	3	25.92	3	25.67	25.40	0	5,841	0.00%
2022/05/10	5	25.76	4	26.08	26.20	1	5,910	0.02%
2022/05/09	19	26.42	20	26.74	26.00	-1	6,015	-0.02%
2022/05/06	4.1	27.85	0	0.00	27.95	4.1	6,064	0.07%
2022/05/04	2	28.78	2	28.80	28.60	0	6,439	0.00%
2022/05/03	3	28.67	0	0.00	28.60	3	6,696	0.04%
2022/04/29	31	29.30	34	29.03	29.05	-3	7,028	-0.04%
2022/04/28	16	29.14	9	29.22	29.20	7	7,420	0.09%
2022/04/27	32.2	29.07	11	29.15	29.05	21.2	7,741	0.27%
2022/04/26	6	30.59	3	31.18	30.05	3	7,970	0.04%
2022/04/25	5	30.78	48	30.90	30.45	-43	8,332	-0.52%
2022/04/22	76	32.77	35.1	32.14	33.25	40.9	8,551	0.48%
2022/04/21	5	30.25	8	29.76	30.30	-3	9,070	-0.03%
2022/04/20	2	28.78	5	29.18	29.30	-3	10,300	-0.03%
2022/04/19	0.1	29.00	0	0.00	28.50	0.1	12,065	0.00%
2022/04/18	3.1	28.59	5.1	28.65	28.60	-2	14,962	-0.01%
2022/04/15	2	29.48	5	29.60	29.40	-3	16,891	-0.02%
2022/04/14	8	30.31	1	30.25	30.10	7	17,782	0.04%
2022/04/13	2	30.15	10	30.37	30.50	-8	18,366	-0.04%
2022/04/12	3	30.32	1	30.40	30.30	2	18,807	0.01%
2022/04/11	5	30.99	2	30.95	30.70	3	20,999	0.01%
2022/04/08	0.1	30.90	2	30.90	31.00	-1.9	21,211	-0.01%
2022/04/07	0	31.05	8	31.01	30.80	-8	21,324	-0.04%
2022/04/06	1	31.05	0	0.00	31.05	1	21,496	0.00%
2022/04/01	0	31.20	0	31.25	31.20	0	21,531	0.00%
2022/03/31	0	31.38	0	0.00	31.20	0	21,535	0.00%
2022/03/30	3	31.40	3.1	31.50	31.45	-0.1	21,657	0.00%
2022/03/29	4	31.46	3	31.53	31.35	1	21,671	0.00%
2022/03/28	23	32.29	15.1	31.95	31.75	8	21,662	0.04%
2022/03/25	2.2	31.31	1	31.30	31.25	1.2	21,540	0.01%
2022/03/24	0	31.80	0	0.00	31.90	0	21,582	0.00%
2022/03/23	0	32.30	11	32.30	32.10	-11	21,595	-0.05%
2022/03/22	1	31.45	2.3	31.72	32.10	-1.3	21,602	-0.01%
2022/03/21	0	31.72	2	32.10	31.80	-2	21,608	-0.01%
2022/03/18	2.2	30.91	6	31.28	31.70	-3.8	21,657	-0.02%
2022/03/17	0	31.05	5	31.06	31.10	-5	21,664	-0.02%
2022/03/16	18	30.43	16	30.47	30.45	2	21,681	0.01%
2022/03/15	14	30.66	10.1	30.65	30.55	4	21,879	0.02%
2022/03/14	1	31.75	0	0.00	31.75	1	21,882	0.00%
2022/03/11	12	31.92	1	31.45	31.60	11	21,922	0.05%
2022/03/10	0	31.93	4.1	32.15	32.10	-4	21,950	-0.02%
2022/03/09	10.5	30.70	13.1	30.96	31.15	-2.6	21,904	-0.01%
2022/03/08	46	31.05	43	30.43	30.20	3	21,902	0.01%
2022/03/07	11.5	31.60	10.2	31.50	31.45	1.3	21,816	0.01%
2022/03/04	3	32.77	51.1	32.75	32.80	-48	21,838	-0.22%
2022/03/03	2	33.43	1.5	33.40	33.30	0.5	22,078	0.00%
2022/03/02	0	33.15	14.1	32.95	33.30	-14	22,143	-0.06%
2022/03/01	0	32.70	4	32.75	33.50	-4	22,186	-0.02%
2022/02/25	11	32.68	7	32.44	32.60	4	22,180	0.02%
2022/02/24	5.2	33.20	8	32.67	32.40	-2.8	22,154	-0.01%
2022/02/23	2	33.65	0	0.00	33.95	2	22,106	0.01%
2022/02/22	6.1	33.78	4	33.26	33.35	2.1	22,202	0.01%
2022/02/21	21.1	34.88	0	0.00	34.45	21.1	22,198	0.10%
2022/02/18	2	34.00	9	34.83	34.90	-7	22,257	-0.03%
2022/02/17	11	34.79	2	34.50	34.30	9	22,317	0.04%
2022/02/16	2	34.55	2	34.88	34.65	0	22,315	0.00%
2022/02/15	9	33.97	10	33.96	33.90	-1	22,348	0.00%
2022/02/14	5.2	33.42	2	33.70	33.30	3.2	22,570	0.01%
2022/02/11	1	34.60	2	35.13	34.60	-1	22,831	0.00%
2022/02/10	11	35.07	10	35.35	34.95	1	23,054	0.00%
2022/02/09	7	35.48	3	35.55	35.60	4	23,327	0.02%
2022/02/08	11	34.11	4.9	34.24	34.85	6.2	24,113	0.03%
2022/02/07	48	33.18	51	33.25	34.05	-3	25,027	-0.01%
2022/01/26	34	33.71	49.3	33.53	33.45	-15.3	26,409	-0.06%
2022/01/25	65	34.87	59.1	34.45	34.00	5.9	26,933	0.02%
2022/01/24	65	36.22	51	36.25	36.20	14	26,939	0.05%
2022/01/21	19	36.76	22.8	36.68	36.15	-3.8	26,917	-0.01%
2022/01/20	27.2	36.14	25	36.21	36.10	2.2	26,579	0.01%
2022/01/19	12	37.29	28	37.06	36.85	-16	26,321	-0.06%
2022/01/18	121.1	38.16	143.1	37.92	37.75	-22	26,220	-0.08%	大買/大賣/
2022/01/17	113	39.27	167.1	39.16	38.05	-54.1	26,227	-0.21%	大買/大賣/
2022/01/14	214	40.03	76.5	39.90	39.00	137.5	25,736	0.53%	大買/鉅額交易
2022/01/13	186.3	41.50	191	41.41	41.70	-4.7	24,921	-0.02%	大買/大賣/
2022/01/12	350.5	41.21	342.1	40.96	41.75	8.4	23,659	0.04%	大買/大賣/
2022/01/11	552.4	41.22	454.2	40.97	39.50	98.3	21,933	0.45%	大買/大賣/
2022/01/10	117	40.06	309.8	40.22	41.35	-192.8	19,103	-1.01%	大買/大賣/鉅額交易
2022/01/07	221	37.86	285.3	37.86	37.60	-64.3	17,227	-0.37%	大買/大賣/
2022/01/06	66	37.48	27	37.50	36.40	39	16,428	0.24%
2022/01/05	50	37.60	28.5	37.34	36.80	21.5	15,923	0.14%
2022/01/04	316.6	37.78	223.7	37.90	38.10	92.9	15,523	0.60%	大買/大賣/
2022/01/03	0	0.00	82.1	36.10	36.35	-82.1	13,411	-0.61%
2021/12/30	16	33.39	4	33.51	33.05	12	13,340	0.09%
2021/12/29	17	34.00	27	33.83	33.90	-10	13,430	-0.07%
2021/12/28	29	32.79	33	32.89	32.75	-4	13,471	-0.03%
2021/12/27	11	32.59	9	32.55	32.50	2	13,611	0.01%
2021/12/24	25	32.98	6	33.25	32.85	19	13,761	0.14%
2021/12/23	11.1	32.98	7	32.81	32.80	4.1	13,781	0.03%
2021/12/22	11	32.61	2	32.45	32.55	9	13,915	0.06%
2021/12/21	1.1	32.22	1	32.30	32.55	0.1	14,016	0.00%
2021/12/20	0.2	32.70	5.7	32.77	32.95	-5.6	14,101	-0.04%
2021/12/17	12	32.10	0.9	32.15	31.95	11.1	14,123	0.08%
2021/12/16	1	31.80	23	31.77	31.80	-22	14,227	-0.15%
2021/12/15	6.5	31.70	8	31.79	31.70	-1.5	14,437	-0.01%
2021/12/14	12.3	32.06	15	31.73	31.60	-2.7	14,834	-0.02%
2021/12/13	3	32.85	123	32.80	32.65	-120	14,934	-0.80%	大賣/鉅額交易
2021/12/10	35.5	33.01	5	33.00	33.00	30.5	15,260	0.20%
2021/12/09	23	33.53	193.7	33.56	33.10	-170.7	16,279	-1.05%	大賣/鉅額交易
2021/12/08	8.1	33.04	5	33.31	32.65	3.1	16,201	0.02%
2021/12/07	0	0.00	2	32.70	32.95	-2	16,271	-0.01%
2021/12/06	3.6	32.76	0	0.00	32.30	3.6	16,354	0.02%
2021/12/03	2	32.60	17	32.72	32.60	-15	16,454	-0.09%
2021/12/02	3	32.70	2	32.50	32.40	1	16,776	0.01%
2021/12/01	57	33.18	2	33.15	33.05	55	17,888	0.31%
2021/11/30	16.6	33.02	5	33.12	33.15	11.6	18,320	0.06%
2021/11/29	34	33.82	54	33.77	33.45	-20	18,520	-0.11%
2021/11/26	39	32.49	9.9	32.70	32.10	29.1	18,889	0.15%
2021/11/25	18	33.49	8	33.74	33.25	10	19,243	0.05%
2021/11/24	0.1	33.10	9	33.20	33.45	-8.9	19,749	-0.05%
2021/11/23	10	33.03	0	0.00	32.70	10	20,818	0.05%
2021/11/22	1	33.15	13	33.11	33.45	-12	21,578	-0.06%
2021/11/19	9.1	33.04	11.1	33.40	32.90	-2	22,224	-0.01%
2021/11/18	1	33.65	4.2	33.92	33.70	-3.2	22,495	-0.01%
2021/11/17	14.1	33.92	3	33.87	33.75	11.1	22,671	0.05%
2021/11/16	15	34.60	82	34.97	34.20	-67	23,522	-0.28%
2021/11/15	20	34.29	9.3	34.47	34.00	10.7	23,746	0.05%
2021/11/12	18	34.56	17.7	34.45	34.20	0.3	24,047	0.00%
2021/11/11	116.3	35.60	126	35.44	34.85	-9.7	25,717	-0.04%	大買/大賣/
2021/11/10	55.1	36.12	45	35.86	35.65	10.1	26,369	0.04%
2021/11/09	9.2	35.08	19	34.71	35.05	-9.9	26,734	-0.04%
2021/11/08	102.6	34.67	23	34.87	34.40	79.6	27,686	0.29%	大買/
2021/11/05	223.5	36.55	132	37.39	35.65	91.5	28,732	0.32%	大買/大賣/
2021/11/04	479.3	37.85	326	37.63	37.20	153.3	28,543	0.54%	大買/大賣/鉅額交易
2021/11/03	389	38.47	321.9	38.51	38.95	67.1	28,244	0.24%	大買/大賣/
2021/11/02	47	34.15	57.9	34.56	35.45	-10.9	27,566	-0.04%
2021/11/01	53	31.96	29.5	31.86	32.25	23.5	27,002	0.09%
2021/10/29	27.4	31.47	38	31.50	31.75	-10.7	26,857	-0.04%
2021/10/28	27	30.36	36.9	30.35	30.05	-9.9	26,646	-0.04%
2021/10/27	16	30.05	17	30.07	30.10	-1	26,712	0.00%
2021/10/26	38.2	31.09	14	31.30	30.35	24.2	26,767	0.09%
2021/10/25	224	32.00	234	31.77	31.60	-10	26,884	-0.04%	大買/大賣/
2021/10/22	9	30.59	12.9	30.58	30.30	-3.9	27,150	-0.01%
2021/10/21	23	31.77	14	32.38	31.00	9	27,141	0.03%
2021/10/20	9	31.18	9	31.13	31.25	0	26,986	0.00%
2021/10/19	6	31.27	8	31.29	31.30	-2	27,047	-0.01%
2021/10/18	7	30.21	9	30.73	30.55	-2	30,211	-0.01%
2021/10/15	17.3	30.61	9	30.63	30.45	8.3	31,144	0.03%
2021/10/14	4	30.73	11.2	30.87	30.90	-7.2	32,896	-0.02%
2021/10/13	5.9	30.28	8	29.96	30.10	-2.2	34,822	-0.01%
2021/10/12	7.2	30.19	1	30.00	29.95	6.2	36,209	0.02%
2021/10/08	10.1	31.66	4	31.65	31.20	6.2	37,209	0.02%
2021/10/07	5	32.07	12	32.05	32.25	-7	37,286	-0.02%
2021/10/06	17	31.32	6	31.38	30.85	11	37,253	0.03%
2021/10/05	27.1	31.96	37.1	32.07	32.20	-10	37,234	-0.03%
2021/10/04	4	31.30	3	30.87	30.50	1	37,099	0.00%
2021/10/01	7.1	31.69	6	32.23	31.55	1.1	37,100	0.00%
2021/09/30	2.6	32.53	8.8	32.76	33.00	-6.1	37,121	-0.02%
2021/09/29	15.5	33.03	33	32.39	32.00	-17.5	37,187	-0.05%
2021/09/28	7.5	33.62	21.9	32.97	33.20	-14.4	37,300	-0.04%
2021/09/27	22.1	34.83	8	34.81	34.25	14.1	37,331	0.04%
2021/09/24	1	35.50	1.5	35.47	35.30	-0.5	37,594	0.00%
2021/09/23	12	36.14	5	35.20	35.05	7	37,928	0.02%
2021/09/22	23.2	36.31	14	36.16	35.00	9.2	38,245	0.02%
2021/09/17	143	38.39	180.4	38.91	37.90	-37.4	38,853	-0.10%	大買/大賣/
2021/09/16	28.1	38.23	12.6	38.22	37.75	15.5	40,224	0.04%
2021/09/15	33.8	38.71	21.8	38.22	39.10	12	41,259	0.03%
2021/09/14	122.5	39.50	80	39.39	39.00	42.5	42,989	0.10%	大買/
2021/09/13	25.1	37.99	14.8	38.25	38.25	10.3	45,841	0.02%
2021/09/01	3.1	33.82	4	33.64	33.55	-1	46,673	0.00%
2021/08/31	12	34.18	29	33.98	34.00	-17	48,248	-0.04%
2021/08/30	15	35.11	18	34.84	34.60	-3	48,920	-0.01%
2021/08/27	33	35.72	38.7	35.83	35.35	-5.7	48,839	-0.01%
2021/08/26	117	37.54	95.4	37.92	35.70	21.6	48,728	0.04%	大買/
2021/08/25	37.5	36.01	75.5	35.66	36.75	-38	48,063	-0.08%
2021/08/24	56	34.25	59	33.97	33.45	-3	47,627	-0.01%
2021/08/23	39	35.10	89.1	34.67	34.70	-50.1	47,357	-0.11%
2021/08/20	92	33.80	42.2	33.85	33.30	49.8	46,789	0.11%
2021/08/19	50	35.05	142	34.91	33.80	-92	46,582	-0.20%	大賣/
2021/08/18	200	35.78	113.3	35.75	35.50	86.7	46,071	0.19%	大買/大賣/
2021/08/17	114	35.53	168.1	35.73	36.35	-54.1	45,109	-0.12%	大買/大賣/
2021/08/16	105.2	37.17	145	36.78	36.35	-39.9	44,681	-0.09%	大買/大賣/
2021/08/13	20	40.41	61	40.54	40.35	-41	44,324	-0.09%
2021/08/12	41	40.18	10.5	40.12	39.85	30.5	44,104	0.07%
2021/08/11	97	40.22	110	40.14	39.55	-13	44,273	-0.03%	大賣/
2021/08/10	16	39.69	30	39.37	39.20	-14	43,892	-0.03%
2021/08/09	21	39.47	27	39.50	40.00	-6	44,640	-0.01%
2021/08/06	155	41.28	155	41.78	39.60	0	44,665	0.00%	大買/大賣/
2021/08/05	88	39.40	108.1	39.44	38.85	-20.1	43,001	-0.05%	大賣/
2021/08/04	83	41.30	59.2	41.14	40.80	23.8	42,131	0.06%
2021/08/03	394	42.60	283.1	41.71	41.45	110.9	41,446	0.27%	大買/大賣/鉅額交易
2021/08/02	145.1	43.59	287.2	42.95	41.70	-142.1	40,208	-0.35%	大買/大賣/鉅額交易
2021/07/30	103.5	43.76	96	44.43	46.30	7.5	38,809	0.02%	大買/
2021/07/29	111.1	43.24	112.9	42.45	42.10	-1.8	38,098	0.00%	大買/大賣/
2021/07/28	108	49.59	23.2	50.13	46.75	84.8	37,348	0.23%	大買/
2021/07/27	3	54.57	8	53.36	51.90	-5	36,581	-0.01%
2021/07/26	46	55.99	12	55.90	55.60	34	36,423	0.09%
2021/07/23	17	55.77	10	55.30	55.40	7	36,330	0.02%
2021/07/22	47	53.23	26	54.59	54.60	21	36,343	0.06%
2021/07/21	59	51.12	50.4	50.58	52.10	8.6	36,204	0.02%
2021/07/20	39.1	53.67	96.3	53.46	52.50	-57.2	36,069	-0.16%
2021/07/19	128.2	47.20	105	49.96	55.60	23.2	35,776	0.06%	大買/大賣/
2021/07/16	357.1	50.60	59.4	50.60	50.60	297.7	35,168	0.85%	大買/鉅額交易
2021/07/15	7	56.20	3	56.20	56.20	4	35,181	0.01%
2021/07/14	15.2	63.27	154.6	63.52	62.40	-139.4	35,459	-0.39%	大賣/鉅額交易
2021/07/13	1,139.9	69.56	1,084	68.64	69.30	55.9	35,420	0.16%	大買/大賣/
2021/07/12	169.7	63.65	298	63.68	64.90	-128.3	32,331	-0.40%	大買/大賣/鉅額交易
2021/07/09	394.8	58.01	423.1	57.86	59.00	-28.4	31,420	-0.09%	大買/大賣/
2021/07/08	435.1	55.44	310.9	55.17	54.60	124.2	29,681	0.42%	大買/大賣/鉅額交易
2021/07/07	309.3	53.33	269.6	53.18	53.70	39.7	27,785	0.14%	大買/大賣/
2021/07/06	221.8	48.14	164.9	48.11	48.90	56.9	26,503	0.21%	大買/大賣/
2021/07/05	3	44.93	5	43.72	45.00	-2	25,605	-0.01%
2021/07/02	5	45.74	29	45.55	46.75	-24	25,442	-0.09%
2021/07/01	22	45.48	92	44.59	45.70	-70	25,329	-0.28%
2021/06/30	19	41.63	109	40.68	43.00	-90	25,167	-0.36%	大賣/
2021/06/29	12.2	40.77	17	39.25	40.00	-4.8	25,042	-0.02%
2021/06/28	33	41.88	2	40.90	41.95	31	24,837	0.12%
2021/06/25	6	38.08	154.6	38.20	38.25	-148.6	24,650	-0.60%	大賣/鉅額交易
2021/06/24	20	35.08	59	34.42	35.85	-39	24,456	-0.16%
2021/06/23	37.2	34.89	26	34.49	34.00	11.2	24,267	0.05%
2021/06/22	70	37.12	94.6	36.69	37.75	-24.6	24,098	-0.10%
2021/06/21	93.1	34.21	112.6	34.16	34.55	-19.6	23,693	-0.08%	大賣/
2021/06/18	97	31.21	100.1	30.99	31.45	-3.1	23,252	-0.01%
2021/06/17	141	28.30	96	28.67	28.60	45	22,777	0.20%	大買/
2021/06/16	425	27.92	313.9	27.92	28.50	111.1	21,933	0.51%	大買/大賣/鉅額交易
2021/06/15	248.6	25.38	188.1	25.15	25.95	60.5	20,148	0.30%	大買/大賣/
2021/06/11	356	23.94	459	24.08	23.60	-103	19,019	-0.54%	大買/大賣/鉅額交易
2021/06/10	1,434.1	23.61	1,114.8	23.76	23.35	319.3	16,917	1.89%	大買/大賣/鉅額交易
2021/06/09	139	21.48	183	21.67	22.15	-44.1	12,985	-0.34%	大買/大賣/
2021/06/08	167.9	20.09	165.8	19.52	20.15	2.2	11,996	0.02%	大買/大賣/
2021/06/07	371.2	18.36	362.2	18.31	19.15	8.9	10,330	0.09%	大買/大賣/
2021/06/04	12	17.60	98	17.47	17.45	-86	9,515	-0.90%
2021/06/03	43	17.91	38.5	17.96	17.85	4.5	9,430	0.05%
2021/06/02	547	17.97	459	18.08	18.05	88	9,178	0.96%	大買/大賣/
2021/06/01	8	17.16	2	17.15	17.20	6	8,649	0.07%
2021/05/31	19	17.43	5	17.45	17.35	14	8,591	0.16%
2021/05/28	23	17.48	46	17.39	17.40	-23	8,528	-0.27%
2021/05/27	22	17.41	24	17.66	17.60	-2	8,428	-0.02%
2021/05/26	15	17.25	5	17.15	17.15	10	8,196	0.12%
2021/05/25	6	17.53	19	17.24	17.40	-13	8,126	-0.16%
2021/05/24	507	18.00	484	18.22	17.55	23	7,969	0.29%	大買/大賣/
2021/05/21	47	17.48	18	17.59	17.40	29	7,593	0.38%
2021/05/20	28	17.32	5.3	17.44	17.10	22.7	7,224	0.31%
2021/05/19	477.3	17.31	458	17.37	17.20	19.3	7,018	0.28%	大買/大賣/
2021/05/18	336.2	17.78	346.5	17.97	17.60	-10.3	6,581	-0.16%	大買/大賣/
2021/05/17	184	17.87	100	17.86	18.40	84	5,996	1.40%	大買/
2021/05/14	51	16.69	37	16.92	16.75	14	4,869	0.29%
2021/05/13	2	16.05	10	15.73	16.10	-8	4,406	-0.18%
2021/05/12	13	15.12	0	14.90	14.65	13	4,206	0.31%
2021/05/11	6	16.09	7	16.34	15.95	-1	4,089	-0.02%
2021/05/10	8	16.34	5	16.40	16.50	3	4,015	0.07%
2021/05/07	6	16.35	0	0.00	16.40	6	3,999	0.15%
2021/05/06	13	16.48	20	16.26	16.35	-7	3,980	-0.18%
2021/05/05	6	16.50	41	16.50	16.45	-35	3,947	-0.89%
2021/05/04	18	16.77	50	16.45	16.45	-32	3,955	-0.81%
2021/05/03	9	17.11	12	17.10	17.05	-3	3,894	-0.08%
2021/04/29	2	17.35	2	17.30	17.30	0	3,852	0.00%
2021/04/28	6	17.58	3	17.52	17.65	3	3,837	0.08%
2021/04/27	1	17.35	7	17.31	17.30	-6	3,743	-0.16%
2021/04/23	9	17.39	2	17.45	17.30	7	3,727	0.19%
2021/04/22	14	17.81	5	17.45	17.45	9	3,717	0.24%
2021/04/21	13	17.75	3.8	17.80	17.90	9.2	3,632	0.25%
2021/04/20	125	18.16	25	18.06	18.00	100	3,559	2.81%	大買/
2021/04/19	18	17.21	12	17.25	17.40	6	3,244	0.18%
2021/04/16	5	17.23	4	17.24	17.30	1	3,185	0.03%
2021/04/15	5	17.70	21.1	17.85	17.90	-16.1	3,041	-0.53%
2021/04/14	3	17.40	2	17.55	17.55	1	2,922	0.03%
2021/04/13	27	18.03	4	18.13	17.80	23	2,864	0.80%
2021/04/12	11	18.03	16	17.85	18.20	-5	2,702	-0.19%
2021/04/09	8	17.41	16	17.48	17.35	-8	2,500	-0.32%
2021/04/08	5	16.97	4	17.05	17.05	1	2,299	0.04%
2021/04/07	2	16.90	0	0.00	16.90	2	2,331	0.09%
2021/04/06	2	16.93	20	17.00	16.95	-18	2,322	-0.77%
2021/04/01	1	17.00	0	0.00	17.00	1	2,336	0.04%
2021/03/31	0	0.00	1	17.10	17.05	-1	2,368	-0.04%
2021/03/30	1	17.10	0	0.00	17.10	1	2,405	0.04%
2021/03/29	7	17.24	0.1	17.25	17.20	6.9	2,390	0.29%
2021/03/26	1	17.25	0	0.00	17.25	1	2,409	0.04%
2021/03/25	0	0.00	2	17.15	17.15	-2	2,417	-0.08%
2021/03/22	0	17.10	0	0.00	17.15	0	2,465	0.00%
2021/03/19	2	17.05	3	17.10	17.10	-1	2,487	-0.04%
2021/03/18	0	17.18	10	17.10	17.10	-10	2,558	-0.39%
2021/03/16	0	17.15	0	0.00	17.15	0	2,497	0.00%
2021/03/15	0	17.07	0	0.00	17.10	0	2,509	0.00%
2021/03/12	0	17.08	0	0.00	17.05	0	2,535	0.00%
2021/03/11	1	17.05	0	0.00	17.15	1	2,550	0.04%
2021/03/10	0	16.93	0	0.00	16.95	0	2,519	0.00%
2021/03/09	1	16.85	0	0.00	16.90	1	2,533	0.04%
2021/03/08	0.2	16.80	0	0.00	16.75	0.2	2,550	0.01%
2021/03/04	0	16.75	0	0.00	16.80	0	2,605	0.00%
2021/03/03	0	16.80	0	0.00	16.85	0	2,615	0.00%
2021/03/02	1	16.75	0	0.00	16.75	1	2,625	0.04%
2021/02/24	20	16.95	0	0.00	16.85	20	2,743	0.73%
2021/02/18	0	16.50	2	16.60	16.60	-2	2,781	-0.07%
2021/02/17	0	16.30	0	0.00	16.50	0	2,803	0.00%
2021/02/05	0	0.00	1	16.40	16.40	-1	2,802	-0.04%
2021/02/03	2	16.20	10	16.25	16.30	-8	2,929	-0.27%
2021/02/02	3	16.20	3	16.27	16.20	0	3,094	0.00%
2021/02/01	0	15.95	0	0.00	15.85	0	3,395	0.00%
2021/01/29	1	16.00	0	0.00	15.95	1	3,578	0.03%
2021/01/28	2	16.20	0	0.00	16.10	2	3,783	0.05%
2021/01/25	1	16.55	0.1	16.15	16.55	0.9	4,162	0.02%
2021/01/22	0	16.20	0.5	16.15	16.10	-0.5	4,163	-0.01%
2021/01/21	1	16.30	1	16.30	16.00	0	4,192	0.00%
2021/01/20	0	0.00	5	15.95	15.95	-5	4,184	-0.12%
2021/01/18	1	15.90	6	16.35	16.40	-5	4,168	-0.12%
2021/01/15	1.1	16.60	2	16.70	16.55	-1	4,188	-0.02%
2021/01/14	1	16.85	0	0.00	16.85	1	4,248	0.02%
2021/01/13	0	0.00	5	16.60	16.65	-5	4,225	-0.12%
2021/01/12	23	16.65	20	16.80	16.65	3	4,221	0.07%
2021/01/11	21	16.90	0	0.00	16.90	21	4,214	0.50%
2021/01/06	2	17.10	0	0.00	17.05	2	4,808	0.04%
2021/01/04	2	17.35	3	17.45	17.30	-1	4,774	-0.02%
2020/12/31	5	17.37	1	17.45	17.45	4	4,758	0.08%
2020/12/30	1	17.40	1	17.50	17.35	0	4,737	0.00%
2020/12/29	2	17.25	0	0.00	17.20	2	4,682	0.04%
2020/12/25	0	17.45	4	17.50	17.50	-4	4,625	-0.09%
2020/12/24	0	0.00	4	17.25	17.45	-4	4,591	-0.09%
2020/12/23	0	0.00	1	17.00	17.20	-1	4,550	-0.02%
2020/12/22	2	17.30	15	16.93	16.85	-13	4,588	-0.28%
2020/12/21	2	17.40	15	17.43	17.40	-13	4,620	-0.28%
2020/12/18	10	17.15	3	17.17	17.05	7	4,562	0.15%
2020/12/16	5	16.95	2	16.95	16.95	3	4,564	0.07%
2020/12/15	0	0.00	1	16.90	16.85	-1	4,741	-0.02%
2020/12/14	0	0.00	5.3	17.14	17.20	-5.3	4,772	-0.11%
2020/12/10	2	16.85	0	0.00	16.85	2	4,697	0.04%
2020/12/09	1	17.00	0	0.00	17.10	1	4,687	0.02%
2020/12/08	1	17.00	0	0.00	17.15	1	4,740	0.02%
2020/12/04	1	16.80	1	16.75	16.75	0	4,793	0.00%
2020/12/02	1	16.95	0	0.00	16.90	1	4,791	0.02%
2020/12/01	2	17.08	10	17.00	17.00	-8	4,824	-0.17%
2020/11/30	6	17.19	0.8	17.05	17.15	5.2	4,856	0.11%
2020/11/27	0	16.90	0	0.00	17.00	0	4,915	0.00%
2020/11/26	0	0.00	1	16.90	16.90	-1	4,962	-0.02%
2020/11/25	2	16.85	4	16.94	16.80	-2	4,990	-0.04%
2020/11/24	8	17.04	1	17.05	17.00	7	4,971	0.14%
2020/11/23	0.2	17.55	0	0.00	17.35	0.2	4,924	0.00%
2020/11/19	5	17.35	0	0.00	17.35	5	5,294	0.09%
2020/11/18	0	0.00	5	17.35	17.35	-5	5,359	-0.09%
2020/11/17	8	17.19	63	17.22	17.25	-55	5,357	-1.03%
2020/11/16	3	17.38	61	17.41	17.35	-58	5,409	-1.07%
2020/11/13	11	17.40	11	17.44	17.45	0	5,442	0.00%
2020/11/12	2	17.40	0	0.00	17.25	2	5,438	0.04%
2020/11/11	1	17.50	4	17.45	17.35	-3	5,426	-0.06%
2020/11/10	55	17.81	16	17.67	17.70	39	5,350	0.73%
2020/11/09	415	18.05	289	18.16	18.20	126	5,196	2.42%	大買/大賣/鉅額交易
2020/11/06	17	17.67	6	17.73	17.45	11	4,885	0.23%
2020/11/05	2	17.75	41	17.66	17.85	-39	4,739	-0.82%
2020/11/04	0	0.00	8	17.14	17.10	-8	4,665	-0.17%
2020/11/03	0	0.00	12	17.15	17.20	-12	4,638	-0.26%
2020/11/02	101.3	17.52	95	17.52	17.20	6.3	4,600	0.14%	大買/
2020/10/30	6	16.83	22	16.94	16.70	-16	4,303	-0.37%
2020/10/29	0	0.00	9	16.73	16.80	-9	4,256	-0.21%
2020/10/28	1	16.75	3	16.85	16.70	-2	4,233	-0.05%
2020/10/27	2	16.75	1.4	16.59	16.75	0.6	4,214	0.01%
2020/10/26	2	16.73	0.2	16.50	16.70	1.8	4,219	0.04%
2020/10/23	0	0.00	16	16.93	16.75	-16	4,249	-0.38%
2020/10/22	0	0.00	17	16.78	16.80	-17	4,258	-0.40%
2020/10/21	15	16.70	5	16.75	16.55	10	4,196	0.24%
2020/10/20	3	16.52	7	16.55	16.55	-4	4,247	-0.09%
2020/10/19	5	16.52	2	16.48	16.35	3	4,253	0.07%
2020/10/16	11	16.74	130	16.54	16.45	-119	4,255	-2.80%	大賣/鉅額交易
2020/10/15	491	16.80	472	16.91	17.10	19	4,084	0.47%	大買/大賣/
2020/10/14	1	16.05	0	0.00	16.05	1	3,773	0.03%
2020/10/13	8	15.85	0	0.00	15.85	8	3,839	0.21%
2020/10/08	3	15.65	0	0.00	15.75	3	4,013	0.07%
2020/10/07	4	15.78	0	0.00	15.80	4	4,115	0.10%
2020/10/05	0	0.00	6	15.68	15.70	-6	4,364	-0.14%
2020/09/28	1	15.55	1	15.50	15.55	0	4,671	0.00%
2020/09/25	3	15.28	3	15.48	15.35	0	4,846	0.00%
2020/09/24	4	15.60	2	15.55	15.45	2	5,227	0.04%
2020/09/23	4	16.18	0	0.00	15.95	4	5,783	0.07%
2020/09/22	1	16.15	0	0.00	16.25	1	5,784	0.02%
2020/09/21	2	16.55	0	0.00	16.40	2	5,820	0.03%
2020/09/18	7	16.74	72	16.99	16.65	-65	5,810	-1.12%
2020/09/17	10	16.50	1	16.60	16.50	9	5,717	0.16%
2020/09/16	1	16.15	0	0.00	16.20	1	5,684	0.02%
2020/09/15	2	16.25	0	0.00	16.15	2	5,690	0.04%
2020/09/11	0.1	16.05	0	0.00	16.15	0.1	5,808	0.00%
2020/09/10	5	16.30	0	15.95	16.00	5	5,804	0.09%
2020/09/08	0	0.00	1	16.25	16.00	-1	5,855	-0.02%
2020/09/04	1	16.00	2	16.05	16.10	-1	6,053	-0.02%
2020/09/03	0	0.00	10.2	16.84	16.35	-10.2	6,069	-0.17%
2020/09/02	3	16.60	60	16.64	16.60	-57	6,117	-0.93%
2020/09/01	50	16.45	5	16.35	16.35	45	6,109	0.74%
2020/08/28	0	0.00	5	16.20	16.20	-5	6,156	-0.08%
2020/08/27	0	0.00	4	16.10	16.00	-4	6,286	-0.06%
2020/08/26	1	16.40	1	16.25	16.20	0	6,542	0.00%
2020/08/25	16	16.46	105	16.40	16.65	-89	6,454	-1.38%	大賣/
2020/08/24	5	15.95	1	16.10	15.90	4	6,269	0.06%
2020/08/21	2	15.60	2	15.70	15.60	0	6,248	0.00%
2020/08/20	1	16.05	0	0.00	15.40	1	6,313	0.02%
2020/08/19	0	0.00	70	16.19	16.00	-70	6,380	-1.10%
2020/08/18	0	0.00	1	16.00	16.00	-1	6,404	-0.02%
2020/08/17	10	15.95	18	15.95	16.00	-8	6,525	-0.12%
2020/08/14	0	0.00	2	15.75	15.70	-2	6,647	-0.03%
2020/08/12	12.4	15.85	0	0.00	15.85	12.4	6,946	0.18%
2020/08/11	0	0.00	14	16.06	15.85	-14	7,281	-0.19%
2020/08/10	46	16.26	13	16.17	15.95	33	8,061	0.41%
2020/08/07	0	0.00	3	15.60	15.55	-3	8,369	-0.04%
2020/08/06	2	15.60	0	0.00	15.65	2	9,305	0.02%
2020/08/05	24	15.68	73	15.65	15.65	-49	9,837	-0.50%
2020/08/04	1	15.35	1	15.40	15.35	0	10,193	0.00%
2020/08/03	6	15.29	2	15.45	15.25	4	10,377	0.04%
2020/07/31	0	0.00	7	15.45	15.50	-7	10,532	-0.07%
2020/07/30	78	15.54	4	15.54	15.60	74	10,706	0.69%
2020/07/29	0	0.00	1	15.15	15.25	-1	10,805	-0.01%
2020/07/28	32	14.92	85	15.00	14.70	-53	10,861	-0.49%
2020/07/27	2	15.28	0	0.00	15.20	2	10,938	0.02%
2020/07/24	101	15.45	7	15.35	15.30	94	10,938	0.86%	大買/
2020/07/23	0	0.00	2	15.75	15.70	-2	10,946	-0.02%
2020/07/22	1	15.80	2	15.85	15.85	-1	11,124	-0.01%
2020/07/20	1	15.65	0	0.00	15.65	1	11,208	0.01%
2020/07/17	1	16.10	31	16.10	15.95	-30	11,159	-0.27%
2020/07/16	2	16.28	3	16.48	16.25	-1	11,111	-0.01%
2020/07/15	15	17.37	303	17.55	17.20	-288	11,045	-2.61%	大賣/鉅額交易
2020/07/14	13	17.75	1	17.70	17.55	12	10,995	0.11%
2020/07/13	333	17.79	4	17.75	17.70	329	10,934	3.01%	大買/鉅額交易
2020/07/10	7	16.99	7	17.02	17.00	0	11,024	0.00%
2020/07/09	114	17.60	1	17.50	17.40	113	10,975	1.03%	大買/鉅額交易
2020/07/08	113	17.65	46	17.60	17.60	67	11,079	0.60%	大買/
2020/07/07	22	17.69	157	17.86	17.60	-135	11,074	-1.22%	大賣/鉅額交易
2020/07/06	45	17.99	114	17.95	17.95	-69	10,953	-0.63%	大賣/
2020/07/03	67	17.81	48	17.79	17.55	19	10,785	0.18%
2020/07/02	179	17.46	27.8	17.50	17.80	151.2	10,372	1.46%	大買/鉅額交易
2020/07/01	5	16.20	31	16.20	16.20	-26	9,737	-0.27%
2020/06/30	1	16.20	2	16.15	16.10	-1	9,700	-0.01%
2020/06/24	24	16.04	1	15.95	15.85	23	9,629	0.24%
2020/06/23	8	15.98	8	15.94	15.90	0	9,570	0.00%
2020/06/22	1	16.05	2	16.10	16.10	-1	9,603	-0.01%
2020/06/19	0	16.10	34	16.34	16.15	-34	9,611	-0.35%
2020/06/18	90	16.34	31	16.31	16.35	59	9,566	0.62%
2020/06/17	2	16.15	43	16.15	16.10	-41	9,491	-0.43%
2020/06/16	5	16.05	4	16.10	16.10	1	9,457	0.01%
2020/06/15	3	15.68	3	15.70	15.65	0	9,440	0.00%
2020/06/12	6	15.37	15	15.39	15.55	-9	9,420	-0.10%
2020/06/11	151	16.34	114	15.86	15.75	37	9,399	0.39%	大買/大賣/
2020/06/10	60	16.21	2	16.05	16.15	58	9,275	0.63%
2020/06/09	65	16.33	67	16.06	16.00	-2	9,269	-0.02%
2020/06/08	0	0.00	2	16.08	16.05	-2	9,227	-0.02%
2020/06/05	6	15.90	26	15.88	15.80	-20	9,221	-0.22%
2020/06/04	9	15.91	57	15.91	15.90	-48	9,304	-0.52%
2020/06/03	61.3	16.36	266	16.01	16.00	-204.7	9,287	-2.20%	大賣/鉅額交易
2020/06/02	160.1	16.34	130	16.45	16.30	30.1	9,129	0.33%	大買/大賣/
2020/06/01	0	0.00	1	15.80	15.80	-1	8,854	-0.01%
2020/05/29	52	15.80	0	0.00	15.85	52	8,807	0.59%
2020/05/28	5	15.60	0	0.00	15.55	5	8,738	0.06%
2020/05/27	1	15.70	1	15.70	15.70	0	8,731	0.00%
2020/05/26	106.2	15.96	18	15.94	15.95	88.2	8,758	1.01%	大買/
2020/05/25	37.1	15.57	4	15.40	15.60	33.1	8,635	0.38%
2020/05/22	109	15.90	178	15.59	15.55	-69	8,610	-0.80%	大買/大賣/
2020/05/21	33.3	15.53	5	15.45	15.60	28.3	8,558	0.33%
2020/05/20	12.2	15.84	8	15.83	15.70	4.2	8,524	0.05%
2020/05/19	120	15.95	13	15.84	15.75	107	8,516	1.26%	大買/鉅額交易
2020/05/18	29	15.55	27	15.36	15.55	2	8,593	0.02%
2020/05/15	67.2	16.35	302	16.51	15.75	-234.8	8,990	-2.61%	大賣/鉅額交易
2020/05/14	130	18.30	141	17.75	17.45	-11	8,293	-0.13%	大買/大賣/
2020/05/13	449.3	18.67	282	18.48	17.90	167.3	7,864	2.13%	大買/大賣/鉅額交易
2020/05/12	159	17.22	108	17.24	17.40	51	6,924	0.74%	大買/大賣/
2020/05/11	69	16.50	47	16.53	16.55	22	6,382	0.34%
2020/05/08	18.3	15.31	22	15.18	15.05	-3.7	6,017	-0.06%
2020/05/07	15	14.97	16	14.92	15.10	-1	5,821	-0.02%
2020/05/06	58.1	14.51	13	14.54	14.60	45.1	5,649	0.80%
2020/05/05	4	13.96	6	13.92	14.00	-2	5,461	-0.04%
2020/05/04	0	0.00	12	13.33	13.45	-12	5,317	-0.23%
2020/04/30	60.2	13.40	4	13.40	13.25	56.2	5,214	1.08%
2020/04/29	11	13.14	1	13.10	13.10	10	5,079	0.20%
2020/04/28	4.1	13.21	14	13.28	13.05	-9.9	5,051	-0.20%
2020/04/27	76.1	13.18	76	13.35	13.30	0.1	4,986	0.00%
2020/04/24	85.2	12.73	117	12.56	12.55	-31.8	4,781	-0.67%	大賣/
2020/04/23	3	12.33	10	12.40	12.45	-7	4,658	-0.15%
2020/04/22	11.2	12.19	21	12.09	12.25	-9.8	4,614	-0.21%
2020/04/21	0.3	12.00	72.2	12.25	12.00	-71.9	4,576	-1.57%
2020/04/20	0	0.00	1.5	12.16	12.35	-1.5	4,499	-0.03%
2020/04/17	7.1	12.40	6	12.31	12.10	1.1	4,465	0.02%
2020/04/16	1.3	12.30	15	12.25	12.30	-13.7	4,395	-0.31%
2020/04/15	207	12.36	186	12.34	12.45	21	4,350	0.48%	大買/大賣/
2020/04/14	2	11.78	3	11.93	11.85	-1	4,120	-0.02%
2020/04/13	4.2	12.00	56	11.99	11.85	-51.8	4,060	-1.28%
2020/04/10	4	11.05	8	11.34	11.45	-4	3,850	-0.10%
2020/04/08	1.1	10.64	2	10.55	10.60	-0.9	3,775	-0.03%
2020/04/06	2	10.10	0	0.00	10.20	2	3,740	0.05%
2020/04/01	0	10.00	10	10.00	10.10	-10	3,734	-0.27%
2020/03/31	40	10.06	0	0.00	10.00	40	3,763	1.06%
2020/03/27	0	10.15	0	0.00	10.15	0	4,040	0.00%
2020/03/26	3	10.50	2	10.60	10.40	1	4,200	0.02%
2020/03/25	2	10.35	1	10.30	10.10	1	4,308	0.02%
2020/03/24	0	0.00	0	9.99	9.90	0	4,301	0.00%
2020/03/23	2	9.62	0	0.00	9.54	2	4,283	0.05%
2020/03/20	0	0.00	6	10.03	10.00	-6	4,271	-0.14%
2020/03/19	41	9.68	171	9.44	9.30	-130	4,231	-3.07%	大賣/鉅額交易
2020/03/18	4	10.35	0	0.00	10.20	4	4,130	0.10%
2020/03/17	3.1	10.41	2	10.40	10.30	1.1	4,094	0.03%
2020/03/16	18	10.90	6	11.18	10.80	12	4,043	0.30%
2020/03/13	29	10.73	10	10.80	11.05	19	3,995	0.48%
2020/03/12	11	11.55	5	11.37	11.50	6	3,924	0.15%
2020/03/11	3	12.00	70	12.02	11.90	-67	3,842	-1.74%
2020/03/10	61	12.15	50	11.76	12.20	11	3,761	0.29%
2020/03/09	59	11.44	67	11.27	11.30	-8	3,579	-0.22%
2020/03/06	0	11.85	0	0.00	11.80	0	3,517	0.00%
2020/03/05	105	11.90	5	11.90	11.90	100	3,505	2.85%	大買/
2020/03/04	0	11.85	0	0.00	11.85	0	3,487	0.00%
2020/03/03	2	12.00	0	0.00	12.00	2	3,472	0.06%
2020/03/02	4	11.79	34	11.58	11.80	-30	3,427	-0.88%
2020/02/27	68	12.14	211	12.15	11.85	-143	3,363	-4.25%	大賣/鉅額交易
2020/02/26	14	12.26	11.1	12.11	12.25	2.9	3,242	0.09%
2020/02/25	44	11.96	14	12.03	12.05	30	3,198	0.94%
2020/02/24	31	12.34	26	12.16	12.15	5	3,125	0.16%
2020/02/21	19	12.46	10	12.50	12.40	9	3,030	0.30%
2020/02/20	41	12.74	24	12.70	12.75	17	2,905	0.59%
2020/02/19	155	12.60	137	12.70	12.60	18	2,780	0.65%	大買/大賣/
2020/02/18	267	12.53	150	12.43	12.65	117	2,495	4.69%	大買/大賣/鉅額交易
2020/02/17	61	11.55	56	11.44	11.50	5	1,754	0.29%
2020/02/14	0	10.90	1	11.00	10.95	-1	1,619	-0.06%
2020/02/13	40	10.63	0	0.00	10.65	40	1,601	2.50%
2020/02/12	0	10.60	0	0.00	10.60	0	1,601	0.00%
2020/02/10	10	10.35	0	0.00	10.30	10	1,675	0.60%
2020/02/05	1	10.30	0	0.00	10.30	1	1,705	0.06%
2020/02/04	0	0.00	1	10.40	10.35	-1	1,700	-0.06%
2020/02/03	1	10.00	0	0.00	10.25	1	1,699	0.06%
2020/01/30	3	10.37	0	0.00	10.20	3	1,673	0.18%
2020/01/13	1	10.75	1	10.85	10.70	0	1,639	0.00%
2020/01/10	0	10.75	1	10.80	10.75	-1	1,635	-0.06%
2020/01/09	0	0.00	1	10.80	10.80	-1	1,618	-0.06%
2020/01/08	14	10.67	0	0.00	10.65	14	1,619	0.86%
2020/01/07	20	10.88	0	0.00	10.95	20	1,602	1.25%
2020/01/06	31	10.82	5	10.90	10.90	26	1,603	1.62%
2020/01/03	5	11.04	0	0.00	11.00	5	1,593	0.31%
2019/12/31	0.2	11.20	0	0.00	11.30	0.2	1,561	0.01%
2019/12/30	0	0.00	1	11.30	11.25	-1	1,571	-0.06%
2019/12/27	17	11.38	10	11.35	11.30	7	1,579	0.44%
2019/12/26	47	11.36	19	11.48	11.45	28	1,588	1.76%
2019/12/25	16	11.37	62	11.43	11.45	-46	1,534	-3.00%
2019/12/24	3	11.30	3	11.35	11.15	0	1,277	0.00%
2019/12/23	15	11.49	16	11.37	11.45	-1	1,265	-0.08%
2019/12/20	27	11.49	251	11.24	11.90	-224	1,067	-20.98%	大賣/鉅額交易
2019/12/19	188	10.80	2	10.73	10.85	186	882	21.08%	大買/鉅額交易
2019/12/17	20	10.50	2	10.45	10.50	18	870	2.07%
2019/12/16	0	0.00	1	10.40	10.40	-1	862	-0.12%
2019/12/13	0	0.00	2	10.35	10.35	-2	859	-0.23%
2019/12/12	0	0.00	1	10.45	10.50	-1	859	-0.12%
2019/12/11	1	10.45	0	0.00	10.50	1	866	0.12%
2019/12/09	0	10.20	0	0.00	10.25	0	851	0.00%
2019/12/03	0	0.00	5	10.20	10.20	-5	954	-0.52%
2019/11/25	2	10.25	0	0.00	10.30	2	1,024	0.20%
2019/11/15	0	0.00	5	10.15	10.20	-5	1,014	-0.49%
2019/11/14	1	10.15	0	0.00	10.15	1	1,017	0.10%
2019/11/11	1	10.40	0	0.00	10.40	1	1,011	0.10%
2019/11/07	1	10.70	101	10.63	10.75	-100	1,085	-9.21%	大賣/
2019/11/06	42	10.40	23	10.39	10.60	19	990	1.92%
2019/11/05	0	0.00	10	10.35	10.40	-10	963	-1.04%
2019/11/04	90	10.41	15	10.45	10.45	75	967	7.75%
2019/10/31	16	10.25	0	0.00	10.25	16	1,002	1.60%
2019/10/29	1	10.25	0	0.00	10.35	1	1,001	0.10%
2019/10/28	0	0.00	0	10.30	10.35	0	1,004	0.00%
2019/10/25	0	0.00	68	10.34	10.35	-68	1,009	-6.74%
2019/10/24	98	10.46	31	10.40	10.40	67	1,010	6.63%
2019/10/16	2	10.23	0	0.00	10.30	2	1,053	0.19%
2019/10/14	0	0.00	0.8	10.30	10.35	-0.8	1,112	-0.07%
2019/10/03	0	0.00	95	10.61	10.65	-95	1,208	-7.86%
2019/10/02	96	10.52	1	10.70	10.70	95	1,198	7.93%
2019/09/26	0	0.00	2	10.70	10.70	-2	1,191	-0.17%
2019/09/24	0	0.00	0	10.40	10.45	0	1,160	0.00%
2019/09/18	1	10.50	0.2	10.45	10.50	0.8	1,140	0.07%
2019/09/09	3	10.50	3	10.55	10.55	0	1,259	0.00%
2019/09/06	1	10.40	0	0.00	10.40	1	1,281	0.08%
2019/09/05	10	10.82	87	10.72	10.65	-77	1,285	-5.99%
2019/09/04	80	10.55	1	10.55	10.55	79	1,216	6.49%
2019/09/03	5	10.30	1	10.30	10.30	4	1,210	0.33%
2019/08/27	0	9.86	0	0.00	9.86	0	1,170	0.00%
2019/08/21	0	0.00	9.4	9.89	9.95	-9.4	1,216	-0.78%
2019/08/20	0	0.00	0.2	9.81	9.81	-0.2	1,216	-0.01%
2019/08/19	2	9.76	0	0.00	9.76	2	1,219	0.16%
2019/08/16	3	9.84	0	0.00	9.80	3	1,214	0.25%
2019/08/15	2	9.77	7	9.77	9.80	-5	1,216	-0.41%
2019/08/14	2	10.00	0	0.00	9.97	2	1,202	0.17%
2019/08/13	25	10.08	50	10.13	10.15	-25	1,195	-2.09%
2019/08/12	1	9.91	2	9.89	9.91	-1	1,099	-0.09%
2019/08/08	2	9.71	5	9.77	9.75	-3	1,101	-0.27%
2019/08/07	7	9.80	5	9.81	9.71	2	1,105	0.18%
2019/08/06	10	9.72	4	9.77	9.77	6	1,108	0.54%
2019/08/05	8	9.89	21	9.90	9.88	-13	1,139	-1.14%
2019/08/02	8	10.06	0	0.00	9.99	8	1,130	0.71%
2019/08/01	1	10.20	5	10.20	10.20	-4	1,120	-0.36%
2019/07/30	0	0.00	0.5	10.25	10.30	-0.5	1,128	-0.04%
2019/07/29	1	10.35	2	10.25	10.25	-1	1,134	-0.09%
2019/07/26	4	10.30	0	0.00	10.35	4	1,127	0.35%
2019/07/25	2	10.40	4	10.40	10.35	-2	1,133	-0.18%
2019/07/24	13	10.25	0	10.25	10.25	13	1,108	1.17%
2019/07/23	8	10.34	0	0.00	10.30	8	1,103	0.72%
2019/07/22	4	10.40	0	0.00	10.40	4	1,098	0.36%
2019/07/17	6	10.55	0	0.00	10.60	6	1,109	0.54%
2019/07/16	8	10.58	23	10.56	10.65	-15	1,113	-1.35%
2019/07/15	12	10.35	0	0.00	10.30	12	1,072	1.12%
2019/07/12	5	10.48	11	10.46	10.50	-6	1,083	-0.55%
2019/07/11	20	10.69	0	0.00	10.60	20	1,065	1.88%
2019/07/10	0	0.00	1	11.00	10.85	-1	1,037	-0.10%
2019/07/09	7	10.99	3	10.95	10.95	4	1,039	0.38%
2019/07/08	11	11.10	3	11.10	11.10	8	1,029	0.78%
2019/07/05	3	11.20	0	0.00	11.20	3	1,031	0.29%
2019/07/04	1	11.25	0	0.00	11.20	1	1,043	0.10%
2019/07/03	5	11.15	0	0.00	11.10	5	1,101	0.45%
2019/07/02	1	11.20	0	0.00	11.20	1	1,111	0.09%
2019/07/01	0	0.00	1	11.30	11.20	-1	1,131	-0.09%
2019/06/28	5	11.20	0	0.00	11.20	5	1,140	0.44%
2019/06/27	10	11.25	0	0.00	11.25	10	1,151	0.87%
2019/06/26	14	11.25	0	0.00	11.25	14	1,179	1.19%
2019/06/20	0	0.00	1	11.55	11.65	-1	1,341	-0.07%
2019/06/18	1	11.50	12	11.53	11.45	-11	1,337	-0.82%
2019/06/17	0	0.00	3.7	12.36	12.40	-3.7	1,299	-0.29%
2019/06/14	1	12.45	0	0.00	12.50	1	1,240	0.08%
2019/06/10	0	0.00	0	12.30	12.35	0	1,257	0.00%
2019/06/04	0	0.00	0	12.20	12.20	0	1,290	0.00%
2019/05/31	0	0.00	0.1	12.25	12.25	-0.1	1,320	-0.01%
2019/05/30	0	0.00	0	12.20	12.20	0	1,320	0.00%
2019/05/29	1	12.35	0	12.35	12.35	1	1,307	0.08%
2019/05/24	0	0.00	0	11.85	11.85	0	1,309	0.00%
2019/05/21	0	0.00	0	11.90	11.90	0	1,379	0.00%
2019/05/20	0	0.00	0	11.85	11.80	0	1,389	0.00%
2019/05/16	0	0.00	3	12.00	11.85	-3	1,478	-0.20%
2019/05/15	0	0.00	0	12.00	12.05	0	1,477	0.00%
2019/05/14	0	0.00	0	11.95	11.95	0	1,478	0.00%
2019/05/13	1	12.00	0	12.00	11.90	1	1,486	0.07%
2019/05/09	0	0.00	0	12.30	12.35	0	1,481	0.00%
2019/05/07	0	12.40	30	12.35	12.40	-30	1,472	-2.04%
2019/05/03	0	0.00	0	12.45	12.55	0	1,472	0.00%
2019/04/29	0	0.00	0	12.30	12.35	0	1,494	0.00%
2019/04/26	0	0.00	0	12.25	12.30	0	1,497	0.00%
2019/04/23	0	12.30	0	0.00	12.30	0	1,511	0.00%
2019/04/22	4	12.32	0	0.00	12.30	4	1,505	0.27%
2019/04/19	1	12.45	1	12.45	12.45	0	1,499	0.00%
2019/04/18	3	12.60	0	0.00	12.40	3	1,511	0.20%
2019/04/16	1	12.75	0	0.00	12.80	1	1,474	0.07%
2019/04/15	1	12.80	0	0.00	12.80	1	1,474	0.07%
2019/04/12	11	12.85	0	0.00	12.90	11	1,489	0.74%
2019/04/11	0	0.00	1	12.90	12.90	-1	1,490	-0.07%
2019/04/10	3	13.05	10	13.10	13.00	-7	1,483	-0.47%
2019/04/09	40	13.16	20	13.11	13.05	20	1,483	1.35%
2019/04/08	10	12.95	0	0.00	12.90	10	1,434	0.70%
2019/04/03	30	12.95	1	12.90	12.95	29	1,426	2.03%
2019/04/01	0	13.05	10	13.30	13.10	-10	1,418	-0.70%
2019/03/29	0	0.00	13	13.20	13.20	-13	1,410	-0.92%
2019/03/28	0	0.00	0	13.00	13.05	0	1,409	0.00%
2019/03/27	169	13.49	169	13.39	13.30	0	1,441	0.00%	大買/大賣/
2019/03/26	15	13.45	2	13.25	13.45	13	1,336	0.97%
2019/03/25	1	12.90	0	0.00	12.90	1	1,435	0.07%
2019/03/22	1	12.85	0	0.00	12.95	1	1,585	0.06%
2019/03/21	0	12.90	0	0.00	12.90	0	1,683	0.00%
2019/03/19	0	12.95	0	0.00	13.00	0	1,799	0.00%
2019/03/18	1	13.00	4	13.10	12.95	-3	1,844	-0.16%
2019/03/15	1	12.85	0	0.00	12.85	1	1,807	0.06%
2019/03/14	0	12.90	0	0.00	12.90	0	1,798	0.00%
2019/03/12	0	0.00	100	12.90	12.95	-100	1,840	-5.43%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/03/08	0	0.00	2	12.95	12.95	-2	1,863	-0.11%
2019/03/07	0	12.95	0	0.00	12.95	0	1,872	0.00%
2019/03/06	0	12.95	2	13.00	13.00	-2	1,890	-0.11%
2019/03/05	0	12.90	0	0.00	13.00	0	1,888	0.00%
2019/03/04	0	13.00	2	13.05	13.05	-2	1,972	-0.10%
2019/02/27	0	0.00	2	13.00	12.95	-2	1,983	-0.10%
2019/02/26	0	13.00	316	13.00	13.00	-316	1,993	-15.85%	大賣/鉅額交易
2019/02/25	1.4	13.05	0	0.00	13.05	1.4	2,014	0.07%
2019/02/22	0	13.05	0	0.00	13.10	0	2,040	0.00%
2019/02/21	6	13.05	5	13.10	13.05	1	2,166	0.05%
2019/02/20	0	13.10	3	13.38	13.20	-3	2,328	-0.13%
2019/02/19	1	13.10	0	0.00	13.10	1	2,328	0.04%
2019/02/18	22	13.05	42	12.95	13.15	-20	2,373	-0.84%
2019/02/15	0	13.20	0	0.00	13.30	0	2,330	0.00%
2019/02/14	11	13.15	1	13.25	13.15	10	2,444	0.41%
2019/02/13	2.6	13.19	0.2	13.15	13.15	2.4	2,462	0.10%
2019/02/12	0	13.10	0	0.00	13.20	0	2,515	0.00%
2019/02/11	1	13.10	0	0.00	13.05	1	2,518	0.04%
2019/01/30	0	13.20	0	0.00	13.20	0	2,510	0.00%
2019/01/29	0	13.20	0	0.00	13.20	0	2,540	0.00%
2019/01/28	0	13.20	5	13.25	13.25	-5	2,566	-0.19%
2019/01/25	0	13.15	0	0.00	13.25	0	2,616	0.00%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/23	0	13.20	0	0.00	13.20	0	2,874	0.00%
2019/01/22	0	13.20	2	13.20	13.20	-2	2,882	-0.07%
2019/01/21	0	13.30	6	13.33	13.30	-6	2,931	-0.20%
2019/01/18	3	13.30	0	0.00	13.30	3	2,955	0.10%
2019/01/17	0	0.00	1	13.30	13.25	-1	2,993	-0.03%
2019/01/16	0	13.15	2	13.30	13.15	-2	3,053	-0.07%
2019/01/15	4	13.29	10	13.35	13.25	-6	3,081	-0.19%
2019/01/14	10	13.22	0	0.00	13.20	10	3,112	0.32%
2019/01/11	0	13.25	1	13.40	13.25	-1	3,338	-0.03%
2019/01/10	0	0.00	2	13.45	13.35	-2	3,587	-0.06%
2019/01/09	0	13.35	1	13.35	13.35	-1	3,747	-0.03%
2019/01/08	0	13.25	2	13.30	13.25	-2	3,978	-0.05%
2019/01/07	24	13.31	0	0.00	13.25	24	4,088	0.59%
2019/01/04	22	13.16	25	13.23	13.25	-3	4,125	-0.07%
2019/01/03	2	13.18	0	0.00	13.20	2	4,174	0.05%
2019/01/02	3	13.30	0	0.00	13.15	3	4,182	0.07%
2018/12/28	0	13.20	19	13.35	13.30	-19	4,192	-0.45%
2018/12/27	0	13.10	1	13.25	13.15	-1	4,233	-0.02%
2018/12/26	4	13.20	0	0.00	13.05	4	4,242	0.09%
2018/12/25	0	0.00	3	13.12	13.20	-3	4,282	-0.07%
2018/12/24	1	13.30	0	0.00	13.40	1	4,265	0.02%
2018/12/22	11	13.30	0	0.00	13.35	11	4,257	0.26%
2018/12/20	11	13.36	0	0.00	13.30	11	4,247	0.26%
2018/12/19	6	13.73	1	13.80	13.55	5	4,263	0.12%
2018/12/18	18	13.88	30	13.88	13.60	-12	4,242	-0.28%
2018/12/17	32	14.58	16	14.55	14.55	16	4,124	0.39%
2018/12/14	23	14.16	36	14.23	14.20	-13	3,983	-0.33%
2018/12/13	2	14.02	12.2	13.99	13.80	-10.2	3,897	-0.26%
2018/12/12	12	13.75	3	13.95	13.90	9	3,812	0.24%
2018/12/11	31	13.89	36	13.78	13.70	-5	3,783	-0.13%
2018/12/10	2	13.28	0	0.00	13.30	2	3,746	0.05%
2018/12/07	2	13.45	2	13.58	13.45	0	3,748	0.00%
2018/12/06	1	13.40	4	13.44	13.35	-3	3,762	-0.08%
2018/12/05	0	0.00	1	13.80	13.65	-1	3,739	-0.03%
2018/12/04	2	13.90	3	13.85	13.90	-1	3,748	-0.03%
2018/12/03	6	13.89	36	13.97	14.00	-30	3,758	-0.80%
2018/11/30	3	13.80	11	13.89	13.85	-8	3,746	-0.21%
2018/11/29	13	13.82	0	0.00	13.70	13	3,743	0.35%
2018/11/28	4	13.81	0	0.00	13.85	4	3,726	0.11%
2018/11/27	6	14.05	7	13.84	13.85	-1	3,723	-0.03%
2018/11/26	4	13.66	22	13.65	13.60	-18	3,650	-0.49%
2018/11/23	16	13.74	5	13.60	13.60	11	3,663	0.30%
2018/11/22	14	13.85	10	14.00	13.70	4	3,741	0.11%
2018/11/21	51	14.02	0	0.00	14.00	51	3,717	1.37%
2018/11/20	108	14.38	156	14.24	14.15	-48	3,694	-1.30%	大買/大賣/
2018/11/19	130	13.89	119	14.01	13.95	11	3,601	0.31%	大買/大賣/
2018/11/16	12	13.59	7	13.36	13.40	5	3,534	0.14%
2018/11/15	11	13.72	33	13.64	13.55	-22	3,504	-0.63%
2018/11/14	17	13.93	0	0.00	14.00	17	3,462	0.49%
2018/11/13	145	13.93	307	13.95	14.00	-162	3,438	-4.71%	大買/大賣/鉅額交易
2018/11/12	24	13.90	0	0.00	13.70	24	3,327	0.72%
2018/11/09	94	13.80	97	13.86	13.95	-3	3,342	-0.09%
2018/11/08	0	0.00	3	13.75	13.65	-3	3,386	-0.09%
2018/11/07	51	13.63	0	0.00	13.55	51	3,430	1.49%
2018/11/06	7	13.66	45	13.58	13.45	-38	3,478	-1.09%
2018/11/05	20	13.90	1	13.95	13.80	19	3,471	0.55%
2018/11/02	90	13.89	56	14.05	13.80	34	3,455	0.98%
2018/11/01	67	13.96	7	13.92	13.75	60	3,406	1.76%
2018/10/31	339	13.90	380	13.96	13.90	-41	3,343	-1.23%	大買/大賣/
2018/10/30	8	13.14	0	0.00	13.20	8	3,203	0.25%
2018/10/29	140	13.17	111	13.28	13.15	29	3,211	0.90%	大買/大賣/
2018/10/26	11	12.90	16	12.93	12.85	-5	3,192	-0.16%
2018/10/25	1	12.80	32	12.82	13.10	-31	3,168	-0.98%
2018/10/24	24	13.66	500	13.43	13.30	-476	3,157	-15.07%	大賣/鉅額交易
2018/10/23	2	13.85	0	0.00	13.80	2	3,108	0.06%
2018/10/22	12	13.98	2	14.03	13.90	10	3,110	0.32%
2018/10/19	68	14.01	118	14.06	14.00	-50	3,204	-1.56%	大賣/
2018/10/18	689	13.99	152	14.18	14.40	537	3,094	17.36%	大買/大賣/鉅額交易
2018/10/17	483	13.54	295	13.64	13.65	188	2,852	6.59%	大買/大賣/鉅額交易
2018/10/16	534	13.21	333	13.34	13.25	201	2,719	7.39%	大買/大賣/鉅額交易
2018/10/15	178	12.61	183	12.71	12.65	-5	2,523	-0.20%	大買/大賣/
2018/10/12	3	11.58	12	11.75	12.10	-9	2,516	-0.36%
2018/10/11	0	0.00	10	11.80	11.45	-10	2,510	-0.40%
2018/10/09	2	12.65	0	0.00	12.70	2	2,466	0.08%
2018/10/05	0	0.00	492	12.68	12.75	-492	2,516	-19.55%	大賣/鉅額交易
2018/10/04	2	13.55	0	0.00	13.40	2	2,557	0.08%
2018/10/03	2	13.75	0	0.00	13.60	2	2,559	0.08%
2018/10/01	2	14.30	0	0.00	14.35	2	2,542	0.08%
2018/09/28	1	14.40	22	14.45	14.35	-21	2,553	-0.82%
2018/09/27	1	14.45	19	14.49	14.45	-18	2,593	-0.69%
2018/09/26	4	14.51	3	14.50	14.50	1	2,614	0.04%
2018/09/25	2	14.33	0	0.00	14.30	2	2,576	0.08%
2018/09/21	49	14.42	0	0.00	14.35	49	2,592	1.89%
2018/09/20	1	14.35	2	14.35	14.30	-1	2,631	-0.04%
2018/09/19	1	14.35	0	0.00	14.35	1	2,641	0.04%
2018/09/18	0	0.00	2	14.40	14.30	-2	2,650	-0.08%
2018/09/14	2	14.35	0	0.00	14.35	2	2,681	0.07%
2018/09/13	0	14.35	101	14.40	14.30	-101	2,714	-3.72%	大賣/
2018/09/12	0	0.00	50	14.35	14.30	-50	2,805	-1.78%
2018/09/11	1	14.35	8	14.40	14.50	-7	2,841	-0.25%
2018/09/10	0	0.00	1	14.50	14.35	-1	2,891	-0.03%
2018/09/07	1	14.70	0	0.00	14.55	1	2,902	0.03%
2018/09/06	1	14.55	1	14.35	14.80	0	2,902	0.00%
2018/09/05	0.2	14.65	0	0.00	14.65	0.2	2,923	0.01%
2018/09/03	0	0.00	3	14.85	14.75	-3	3,004	-0.10%
2018/08/31	151	14.92	1	15.00	15.00	150	3,040	4.93%	大買/鉅額交易
2018/08/30	0.2	14.85	0	0.00	14.90	0.2	3,092	0.01%
2018/08/29	66	14.99	4	14.96	15.00	62	3,186	1.95%
2018/08/28	2	14.75	0	0.00	14.75	2	3,146	0.06%
2018/08/27	1	14.70	0	14.65	14.70	1	3,267	0.03%
2018/08/24	14	14.66	0	0.00	14.65	14	3,306	0.42%
2018/08/23	2	14.95	8	14.66	14.95	-6	3,310	-0.18%
2018/08/22	6	14.45	3.4	14.44	14.35	2.6	3,294	0.08%
2018/08/21	0	0.00	43	14.45	14.50	-43	3,338	-1.29%
2018/08/20	0	0.00	2	14.50	14.30	-2	3,478	-0.06%
2018/08/17	0.2	14.50	109	14.55	14.50	-108.8	3,554	-3.06%	大賣/鉅額交易
2018/08/16	7	14.51	1	14.40	14.35	6	3,703	0.16%
2018/08/15	17	14.82	309	14.74	14.60	-292	3,744	-7.80%	大賣/鉅額交易
2018/08/14	335.2	15.09	302	15.03	15.15	33.2	3,688	0.90%	大買/大賣/
2018/08/13	174	14.63	9	14.90	14.65	165	3,677	4.49%	大買/鉅額交易
2018/08/10	2	15.10	11	15.09	15.10	-9	3,639	-0.25%
2018/08/09	0	0.00	22	14.76	15.00	-22	3,656	-0.60%
2018/08/08	0	14.75	0	0.00	14.75	0	3,747	0.00%
2018/08/07	0	0.00	1	14.80	14.80	-1	3,834	-0.03%
2018/08/06	3	15.10	4	15.08	14.90	-1	3,906	-0.03%
2018/08/03	23.2	14.68	0	0.00	14.75	23.2	4,092	0.57%
2018/08/02	2	14.92	1.8	14.71	14.50	0.2	4,098	0.00%
2018/08/01	2	14.90	0	0.00	14.85	2	4,099	0.05%
2018/07/31	75	15.19	4	15.15	14.85	71	4,151	1.71%
2018/07/30	23	14.98	0	0.00	14.85	23	4,187	0.55%
2018/07/27	0	0.00	45	15.19	15.10	-45	4,317	-1.04%
2018/07/26	65.2	15.08	38	15.02	15.25	27.2	4,310	0.63%
2018/07/25	143	14.84	7	14.21	14.85	136	4,212	3.23%	大買/鉅額交易
2018/07/24	3	13.67	0	0.00	13.65	3	4,231	0.07%
2018/07/23	1	13.90	43.2	14.36	13.85	-42.2	4,259	-0.99%
2018/07/11	22	13.28	0	0.00	13.30	22	4,307	0.51%
2018/07/10	27	12.89	23	13.16	13.40	4	4,313	0.09%
2018/07/09	0	12.55	30	12.30	12.65	-30	4,272	-0.70%
2018/07/06	1	12.30	2	12.20	12.20	-1	4,352	-0.02%
2018/07/05	1	12.50	20	12.38	12.20	-19	4,417	-0.43%
2018/07/03	1	12.95	1	12.90	13.00	0	4,567	0.00%
2018/07/02	0	12.80	4	12.90	12.90	-4	4,943	-0.08%
2018/06/29	2	13.00	0	0.00	13.00	2	5,042	0.04%
2018/06/27	0	0.00	6	13.00	13.05	-6	5,204	-0.12%
2018/06/26	2	13.00	0	0.00	13.00	2	5,290	0.04%
2018/06/25	2	13.25	0	0.00	13.20	2	5,337	0.04%
2018/06/22	2	13.25	2	13.30	13.25	0	5,441	0.00%
2018/06/21	0	0.00	1	13.30	13.30	-1	5,498	-0.02%
2018/06/20	2	13.30	12	13.30	13.30	-10	5,620	-0.18%
2018/06/19	0	0.00	3	13.25	13.25	-3	5,967	-0.05%
2018/06/13	0	0.00	115	13.30	13.30	-115	6,851	-1.68%	大賣/鉅額交易
2018/06/12	2	13.33	4	13.25	13.35	-2	6,871	-0.03%
2018/06/11	58	13.42	70	13.42	13.35	-12	6,883	-0.17%
2018/06/08	2	13.20	18	13.32	13.15	-16	6,885	-0.23%
2018/06/07	17	13.32	22	13.30	13.30	-5	6,901	-0.07%
2018/06/06	4	13.20	16	13.21	13.15	-12	7,018	-0.17%
2018/06/05	9	13.30	15	13.32	13.20	-6	7,125	-0.08%
2018/06/04	1	13.30	43	13.25	13.25	-42	7,205	-0.58%
2018/06/01	0	0.00	22	13.26	13.35	-22	7,274	-0.30%
2018/05/31	1	13.40	9	13.26	13.20	-8	7,363	-0.11%
2018/05/30	0	0.00	85	13.26	13.40	-85	7,388	-1.15%
2018/05/29	1	13.40	29	13.41	13.40	-28	7,437	-0.38%
2018/05/28	14	13.55	38	13.44	13.55	-24	7,573	-0.32%
2018/05/25	3	14.00	20	13.92	13.90	-17	7,506	-0.23%
2018/05/24	40	14.13	25	14.28	14.00	15	7,520	0.20%
2018/05/23	3	14.10	0	0.00	14.00	3	7,480	0.04%
2018/05/22	6	14.06	120	14.10	14.05	-114	7,632	-1.49%	大賣/鉅額交易
2018/05/21	42	14.00	20	14.00	14.05	22	7,696	0.29%
2018/05/18	12	14.40	173	14.40	14.15	-161	7,657	-2.10%	大賣/鉅額交易
2018/05/17	118	14.28	67	14.40	14.30	51	7,670	0.66%	大買/
2018/05/16	2	14.35	2	14.70	14.15	0	7,549	0.00%
2018/05/15	373	14.63	74	14.70	14.55	299	7,525	3.97%	大買/鉅額交易
2018/05/14	120	14.44	3	14.22	14.45	117	7,541	1.55%	大買/鉅額交易
2018/05/11	12	13.89	20	13.85	13.85	-8	7,494	-0.11%
2018/05/10	2	14.08	0	0.00	13.90	2	7,472	0.03%
2018/05/09	11	14.10	0	0.00	14.05	11	7,506	0.15%
2018/05/08	3	14.03	0	0.00	14.10	3	7,543	0.04%
2018/05/07	1	14.35	40	14.13	14.10	-39	7,519	-0.52%
2018/05/04	88	14.52	87.9	14.44	14.50	0.1	7,452	0.00%
2018/05/03	45	14.37	47	14.39	14.35	-2	7,388	-0.03%
2018/05/02	365	14.16	332	14.37	14.15	33	7,332	0.45%	大買/大賣/
2018/04/30	8	13.55	2	13.70	13.70	6	7,121	0.08%
2018/04/27	2	13.58	0.2	13.40	13.50	1.8	7,120	0.03%
2018/04/26	0	0.00	8	13.83	13.55	-8	7,124	-0.11%
2018/04/25	5	13.80	62	13.96	13.90	-57	7,113	-0.80%
2018/04/24	191	13.86	205	13.87	13.95	-14	7,126	-0.20%	大買/大賣/
2018/04/23	7	13.54	0	0.00	13.60	7	7,048	0.10%
2018/04/20	4	13.45	22	13.50	13.60	-18	7,065	-0.25%
2018/04/19	31	13.51	20	13.48	13.50	11	7,125	0.15%
2018/04/18	4	13.16	0	0.00	13.15	4	7,109	0.06%
2018/04/17	14	13.54	17	13.51	13.15	-3	7,344	-0.04%
2018/04/16	0	0.00	30	13.50	13.35	-30	7,277	-0.41%
2018/04/13	6	13.68	50	13.63	13.45	-44	7,362	-0.60%
2018/04/12	32	14.04	142	14.21	13.70	-110	7,371	-1.49%	大賣/鉅額交易
2018/04/11	31	13.92	17	13.90	13.90	14	7,300	0.19%
2018/04/10	3	13.57	1	13.55	13.65	2	7,272	0.03%
2018/04/09	169	13.35	33	13.22	13.60	136	7,307	1.86%	大買/鉅額交易
2018/04/03	185	13.94	111	13.53	13.45	74	7,306	1.01%	大買/大賣/
2018/04/02	28	15.10	433	15.12	14.90	-405	7,031	-5.76%	大賣/鉅額交易
2018/03/31	55	15.11	36.5	15.09	15.10	18.5	7,022	0.26%
2018/03/30	100	14.80	5	14.92	14.85	95	6,969	1.36%
2018/03/29	10	14.80	1	14.80	14.70	9	6,983	0.13%
2018/03/28	38	14.95	25	14.94	14.90	13	6,937	0.19%
2018/03/27	353	15.15	74	15.17	15.10	279	6,874	4.06%	大買/鉅額交易
2018/03/26	154	14.80	11	14.66	14.75	143	6,783	2.11%	大買/鉅額交易
2018/03/23	74	14.45	4	14.54	14.65	70	6,863	1.02%
2018/03/22	364.5	15.11	143	15.17	14.90	221.5	6,925	3.20%	大買/大賣/鉅額交易
2018/03/21	130.5	14.79	940	15.02	15.45	-809.5	6,574	-12.31%	大買/大賣/鉅額交易
2018/03/20	217	14.40	234	14.53	14.05	-17	5,967	-0.28%	大買/大賣/
2018/03/19	2	14.70	310	14.73	14.70	-308	5,815	-5.30%	大賣/鉅額交易
2018/03/16	2	14.70	3	14.83	14.70	-1	5,778	-0.02%
2018/03/15	11	14.57	4	14.70	14.65	7	5,752	0.12%
2018/03/14	105	14.66	203	14.87	14.70	-98	5,719	-1.71%	大買/大賣/
2018/03/13	22	14.43	22	14.64	14.65	0	5,651	0.00%
2018/03/12	25	14.45	103	14.59	14.50	-78	5,591	-1.39%	大賣/
2018/03/09	19	13.93	249	14.05	13.90	-230	5,443	-4.23%	大賣/鉅額交易
2018/03/08	11	14.17	10.9	14.33	14.25	0.1	5,308	0.00%
2018/03/07	5	13.70	106	13.69	13.85	-101	5,211	-1.94%	大賣/
2018/03/06	195	13.62	35	13.78	13.45	160	5,185	3.09%	大買/鉅額交易
2018/03/05	17	13.32	0	0.00	13.40	17	5,124	0.33%
2018/03/02	162	13.24	153	13.19	13.40	9	5,121	0.18%	大買/大賣/
2018/03/01	174	13.24	68	12.98	13.35	106	5,066	2.09%	大買/鉅額交易
2018/02/27	4	12.50	0	0.00	12.55	4	4,927	0.08%
2018/02/26	63	12.45	24	12.40	12.55	39	4,883	0.80%
2018/02/23	40	12.47	33	12.53	12.35	7	4,815	0.15%
2018/02/22	93	12.23	42	12.18	12.65	51	4,747	1.07%
2018/02/21	370	11.56	34	11.71	11.85	336	4,580	7.34%	大買/鉅額交易
2018/02/12	160	11.44	10	11.35	11.35	150	4,487	3.34%	大買/鉅額交易
2018/02/09	129	11.12	10.2	11.20	11.35	118.8	4,480	2.65%	大買/鉅額交易
2018/02/08	0	0.00	5	11.10	11.20	-5	4,424	-0.11%
2018/02/07	10	11.10	0	0.00	11.10	10	4,415	0.23%
2018/02/06	12	10.46	25	10.75	10.85	-13	4,401	-0.30%
2018/02/05	2	11.15	10	11.15	11.15	-8	4,276	-0.19%
2018/02/02	0	11.30	0	0.00	11.40	0	4,266	0.00%
2018/02/01	230	11.39	2	11.40	11.40	228	4,281	5.32%	大買/鉅額交易
2018/01/30	0	0.00	1	11.30	11.15	-1	4,220	-0.02%
2018/01/29	3	11.33	213	11.30	11.25	-210	4,483	-4.68%	大賣/鉅額交易
2018/01/26	2	11.10	1	11.10	11.15	1	5,062	0.02%
2018/01/25	1	11.25	3	11.45	11.20	-2	5,096	-0.04%
2018/01/24	0	0.00	21	11.24	11.25	-21	5,088	-0.41%
2018/01/23	11	11.10	0	0.00	11.10	11	5,073	0.22%
2018/01/22	1	11.15	0	0.00	11.05	1	5,063	0.02%
2018/01/19	10	11.25	1	11.55	11.15	9	5,039	0.18%
2018/01/18	3	11.43	10	11.25	11.25	-7	4,995	-0.14%
2018/01/17	36	11.51	4	11.68	11.65	32	4,949	0.65%
2018/01/16	22	11.38	0	0.00	11.30	22	4,880	0.45%
2018/01/15	23	11.50	1	11.40	11.35	22	4,838	0.45%
2018/01/12	13	11.65	6	11.68	11.65	7	4,763	0.15%
2018/01/11	406	11.40	210	11.59	11.80	196	4,659	4.21%	大買/大賣/鉅額交易
2018/01/10	2	10.78	10	10.80	10.80	-8	4,385	-0.18%
2018/01/09	12	10.67	6	10.46	10.80	6	4,369	0.14%
2018/01/08	3	10.87	10	11.00	10.75	-7	4,237	-0.17%
2018/01/05	55	10.92	11	11.00	10.95	44	4,170	1.05%
2018/01/04	19	11.01	8	10.95	10.95	11	4,122	0.27%
2018/01/03	235	11.00	2	11.05	11.00	233	4,066	5.73%	大買/鉅額交易
2018/01/02	257	11.00	15	11.05	11.10	242	3,989	6.07%	大買/鉅額交易