東森 (2614)-富邦-台中券商分點個股進出

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
17.95
漲跌
▼0.05
漲幅
-0.28%
成交量
1,604張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

東森 (2614)籌碼相關－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/12/03	1.1	17.43	0	0.00	17.95	1.1	750	0.14%
2024/11/20	0	0.00	2.5	18.24	18.20	-2.5	804	-0.31%
2024/11/19	0.1	18.25	0	0.00	18.25	0.1	814	0.01%
2024/11/15	0	0.00	1	18.25	18.30	-1	820	-0.12%
2024/11/14	0.1	18.10	0	0.00	18.15	0.1	825	0.01%
2024/11/13	0.1	18.15	0	0.00	18.15	0.1	818	0.01%
2024/11/12	0	18.50	1	18.25	18.30	-1	822	-0.12%
2024/11/07	0	0.00	1	18.90	18.85	-1	825	-0.12%
2024/10/30	0	19.30	10	19.21	18.85	-10	912	-1.10%
2024/10/28	0	0.00	1	18.60	19.35	-1	846	-0.12%
2024/10/25	0.7	18.70	0	0.00	18.75	0.7	801	0.09%
2024/10/24	4	18.73	1	19.00	18.50	3	797	0.38%
2024/10/23	8	18.55	0	0.00	18.65	8	775	1.03%
2024/10/22	0.2	18.30	0	0.00	18.25	0.2	765	0.03%
2024/10/21	0	0.00	0.1	18.35	18.30	-0.1	782	-0.01%
2024/10/17	0.1	18.40	0	0.00	18.30	0.1	847	0.01%
2024/10/11	0.1	18.35	0	0.00	18.50	0.1	918	0.01%
2024/10/09	1.1	18.37	0	0.00	18.30	1.1	917	0.12%
2024/10/08	0	19.15	0	0.00	18.90	0	885	0.00%
2024/10/07	0.1	19.20	0	0.00	19.15	0.1	897	0.01%
2024/10/04	0.1	19.27	0	0.00	19.10	0.1	945	0.01%
2024/10/01	0	0.00	0.1	19.35	19.35	-0.1	968	-0.01%
2024/09/30	0.1	19.40	0	0.00	19.40	0.1	991	0.01%
2024/09/27	0	19.40	1	19.40	19.50	-1	1,035	-0.10%
2024/09/26	1.1	19.35	0	0.00	19.20	1.1	1,077	0.10%
2024/09/23	0	19.20	0	0.00	19.10	0	1,107	0.00%
2024/09/20	0.1	19.24	2	19.25	19.10	-1.9	1,111	-0.17%
2024/09/18	0.1	19.35	0	0.00	19.10	0.1	1,142	0.01%
2024/09/13	0.1	19.15	0	0.00	19.00	0.1	1,156	0.00%
2024/09/04	0.6	19.54	0	0.00	19.30	0.6	1,185	0.05%
2024/08/29	0.2	20.75	0	0.00	20.80	0.2	1,188	0.02%
2024/08/27	0	0.00	0.5	21.05	21.00	-0.5	1,220	-0.04%
2024/08/26	0	21.40	1.3	21.52	21.15	-1.3	1,231	-0.11%
2024/08/22	0	0.00	9	20.21	20.85	-9	1,386	-0.65%
2024/08/21	0.1	20.00	0	0.00	20.20	0.1	1,385	0.00%
2024/08/19	0	0.00	1.1	20.01	20.10	-1.1	1,379	-0.08%
2024/08/15	0.1	20.00	0	0.00	20.00	0.1	1,372	0.01%
2024/08/14	0.1	20.03	0	0.00	20.00	0.1	1,375	0.01%
2024/08/13	0.1	20.40	0	0.00	20.40	0.1	1,376	0.00%
2024/08/12	0.1	20.15	0	0.00	20.10	0.1	1,382	0.01%
2024/08/09	0	20.30	0.1	20.25	20.25	-0.1	1,385	-0.01%
2024/08/08	0.1	19.90	0	0.00	20.05	0.1	1,378	0.01%
2024/08/06	5.2	19.22	1	18.85	18.80	4.2	1,351	0.31%
2024/08/05	2.2	19.36	0	0.00	19.30	2.2	1,316	0.16%
2024/08/02	1	21.60	3	21.75	21.25	-2	1,294	-0.15%
2024/08/01	0.4	22.30	0.1	21.80	22.35	0.2	1,271	0.02%
2024/07/31	0.1	21.60	0.6	21.70	21.80	-0.5	1,224	-0.04%
2024/07/30	0.1	21.07	0	0.00	21.40	0.1	1,211	0.01%
2024/07/29	0.1	21.13	0	0.00	21.10	0.1	1,216	0.01%
2024/07/26	2.2	21.06	8	21.20	21.20	-5.8	1,212	-0.48%
2024/07/22	0.1	21.25	0	0.00	21.40	0.1	1,208	0.01%
2024/07/19	0.2	21.46	1.1	21.55	21.45	-0.9	1,191	-0.08%
2024/07/18	0	22.10	1	22.20	22.00	-1	1,172	-0.08%
2024/07/17	3	21.15	4	21.60	21.80	-1	1,127	-0.09%
2024/07/16	3	20.85	5.1	21.06	21.10	-2.1	1,090	-0.20%
2024/07/11	1	20.75	0	0.00	20.90	1	1,086	0.09%
2024/07/10	0	0.00	12.8	20.95	20.90	-12.8	1,103	-1.16%
2024/07/08	2	21.63	7	21.66	21.50	-5	1,089	-0.46%
2024/07/05	5	21.20	1.3	20.92	21.35	3.7	1,042	0.36%
2024/07/04	1	20.70	2	20.60	20.60	-1	1,021	-0.10%
2024/07/03	0	0.00	6	20.95	21.10	-6	999	-0.60%
2024/07/02	19	20.44	0	0.00	20.60	19	965	1.97%
2024/07/01	6	20.10	2.9	20.11	20.05	3.1	926	0.34%
2024/06/28	0.5	19.68	0	0.00	19.70	0.5	906	0.06%
2024/06/27	0.3	19.65	0.1	19.70	19.60	0.2	916	0.02%
2024/06/24	10	19.53	0	0.00	19.60	10	932	1.08%
2024/06/21	0	0.00	1	19.65	19.70	-1	922	-0.11%
2024/06/19	0	0.00	20.6	19.50	19.55	-20.6	918	-2.24%
2024/06/18	1	19.45	32	19.50	19.55	-31	919	-3.37%
2024/06/13	0	0.00	0.6	19.40	19.45	-0.6	927	-0.06%
2024/06/12	8	19.55	0	0.00	19.45	8	946	0.85%
2024/06/11	1.1	19.66	0	0.00	19.60	1.1	937	0.11%
2024/06/05	0.3	20.15	0	0.00	20.20	0.3	917	0.03%
2024/06/03	6	20.59	0	0.00	20.30	6	937	0.64%
2024/05/30	1	20.55	1	20.60	20.55	0	912	0.00%
2024/05/29	17	21.06	6.2	21.38	21.05	10.8	906	1.19%
2024/05/28	24	20.58	0	20.35	20.60	24	777	3.08%
2024/05/24	0.1	19.60	0	0.00	19.60	0.1	721	0.01%
2024/05/21	1	19.80	0.6	19.70	19.80	0.4	728	0.05%
2024/05/16	0.1	19.75	0	0.00	19.95	0.1	727	0.01%
2024/05/15	0	0.00	0	19.65	19.75	0	730	0.00%
2024/05/14	0	0.00	1.1	19.74	19.65	-1.1	732	-0.15%
2024/05/13	0	0.00	0.1	19.50	19.60	-0.1	737	-0.02%
2024/05/09	0.1	19.69	0.6	19.70	19.55	-0.5	745	-0.07%
2024/05/08	5	19.85	0	0.00	19.80	5	744	0.67%
2024/05/07	0.1	19.50	0	0.00	19.50	0.1	734	0.01%
2024/05/02	0	0.00	2.2	19.97	19.85	-2.2	730	-0.30%
2024/04/29	0	19.60	0	0.00	19.65	0	722	0.00%
2024/04/24	0	0.00	0.3	19.55	19.60	-0.3	732	-0.03%
2024/04/23	0.3	19.49	0	0.00	19.60	0.3	742	0.03%
2024/04/19	0	19.40	0	0.00	19.35	0	749	0.00%
2024/04/18	0	19.30	0	0.00	19.55	0	732	0.00%
2024/04/16	1.2	19.31	0	0.00	19.25	1.2	742	0.16%
2024/04/15	0	19.81	0	0.00	19.70	0	726	0.00%
2024/04/12	0.1	19.85	0	0.00	19.95	0.1	719	0.01%
2024/04/10	0.1	19.75	0.2	19.90	19.90	-0.1	714	-0.01%
2024/04/09	0	0.00	0.2	19.75	19.70	-0.2	720	-0.03%
2024/04/08	1.1	19.61	0	0.00	19.65	1.1	721	0.15%
2024/04/03	0	19.80	0	0.00	19.75	0	719	0.01%
2024/04/02	0.1	20.10	1	20.10	20.00	-1	717	-0.13%
2024/04/01	0.2	20.50	0	0.00	20.40	0.2	714	0.02%
2024/03/29	0.5	20.40	0	0.00	20.25	0.5	703	0.07%
2024/03/26	1	20.05	1.9	20.18	20.00	-0.9	679	-0.13%
2024/03/22	0.2	19.88	0	0.00	20.00	0.2	689	0.02%
2024/03/21	0	0.00	0.3	19.90	19.95	-0.3	689	-0.04%
2024/03/20	1.1	19.70	2	19.70	19.65	-0.9	689	-0.13%
2024/03/19	0.1	19.85	0	0.00	19.90	0.1	681	0.01%
2024/03/18	0	19.95	1	19.85	20.00	-1	685	-0.15%
2024/03/15	0.3	19.83	0.3	19.80	19.90	-0.1	690	-0.01%
2024/03/14	0.2	19.95	0	0.00	20.00	0.2	672	0.03%
2024/03/13	1.1	19.86	0	0.00	20.00	1.1	677	0.16%
2024/03/12	0.1	20.05	0	0.00	20.20	0.1	670	0.02%
2024/03/11	0	20.27	0	0.00	20.10	0	688	0.00%
2024/03/08	0	0.00	0.2	19.90	20.00	-0.2	719	-0.03%
2024/03/06	0	20.15	1	20.00	20.05	-1	830	-0.12%
2024/03/05	1.3	20.17	0	0.00	20.20	1.3	820	0.16%
2024/03/04	0.7	20.27	0	0.00	20.10	0.7	822	0.08%
2024/03/01	0.2	20.40	2.6	20.30	20.25	-2.4	812	-0.29%
2024/02/29	0	20.45	0	0.00	20.25	0	822	0.00%
2024/02/20	0	21.35	0	0.00	21.30	0	942	0.00%
2024/02/19	0	0.00	1	21.35	21.35	-1	942	-0.11%
2024/02/15	0	0.00	0.6	20.40	20.35	-0.6	933	-0.06%
2024/02/05	0	0.00	1.7	20.59	20.75	-1.7	931	-0.18%
2024/02/01	0	21.15	1	21.15	21.10	-1	930	-0.11%
2024/01/26	0	21.05	1	21.10	21.00	-1	944	-0.11%
2024/01/25	1	21.05	0	0.00	21.00	1	946	0.11%
2024/01/19	0.4	20.70	0	0.00	20.75	0.4	960	0.04%
2024/01/18	0.1	20.80	1	20.70	20.65	-0.9	954	-0.10%
2024/01/17	0	0.00	34	21.01	20.85	-34	960	-3.54%
2024/01/16	1	21.60	0	0.00	21.30	1	951	0.11%
2024/01/11	0.1	21.95	0	0.00	22.05	0.1	942	0.01%
2024/01/10	0	0.00	3	21.80	21.85	-3	945	-0.32%
2024/01/09	1	22.20	2	22.15	22.10	-1	930	-0.10%
2024/01/08	4.2	22.43	1	22.45	22.50	3.2	925	0.34%
2024/01/05	0	0.00	2	22.20	22.35	-2	924	-0.22%
2024/01/04	0	22.35	0	0.00	22.15	0	924	0.00%
2024/01/03	0.1	22.46	0	0.00	22.30	0.1	928	0.01%
2023/12/29	0	0.00	1	22.60	22.65	-1	924	-0.11%
2023/12/28	0	22.55	1.2	22.59	22.65	-1.1	930	-0.12%
2023/12/27	0	0.00	0	22.50	22.50	0	954	0.00%
2023/12/25	1.1	22.30	0	0.00	22.15	1.1	965	0.11%
2023/12/22	1	22.55	0	0.00	22.55	1	973	0.10%
2023/12/21	2	22.55	0	0.00	22.55	2	1,033	0.20%
2023/12/20	5	22.90	0	0.00	22.85	5	1,034	0.48%
2023/12/19	1.1	22.50	0	0.00	22.30	1.1	1,029	0.10%
2023/12/18	0	23.00	0	0.00	22.75	0	1,028	0.00%
2023/12/15	0	0.00	0.2	22.60	22.70	-0.2	1,029	-0.02%
2023/12/14	1	22.80	0	0.00	22.45	1	1,031	0.10%
2023/12/12	2	22.65	1	22.65	22.60	1	1,038	0.10%
2023/12/11	0	23.15	1	22.95	22.95	-1	1,037	-0.10%
2023/12/06	0	23.35	0	0.00	23.10	0	1,071	0.00%
2023/12/05	1	23.50	0.2	23.50	23.50	0.8	1,124	0.08%
2023/12/04	2.1	24.49	4	24.24	24.20	-1.9	1,480	-0.13%
2023/11/28	0.5	23.40	0	0.00	23.50	0.5	1,449	0.03%
2023/11/24	0	0.00	1	23.70	23.55	-1	1,456	-0.07%
2023/11/22	2	24.00	2	24.05	24.15	0	1,476	0.00%
2023/11/21	0	0.00	5	22.45	22.40	-5	1,413	-0.35%
2023/11/20	0	22.45	3	22.45	22.40	-3	1,427	-0.21%
2023/11/17	1	22.40	5	22.40	22.45	-4	1,477	-0.27%
2023/11/16	0	22.20	7.1	22.31	22.30	-7	1,498	-0.47%
2023/11/15	0	22.20	6	22.27	22.20	-6	1,532	-0.39%
2023/11/14	0	0.00	2	22.05	22.00	-2	1,550	-0.13%
2023/11/13	0.1	22.15	0	0.00	22.05	0.1	1,571	0.01%
2023/11/10	0.1	22.30	12	22.20	22.15	-11.9	1,603	-0.74%
2023/11/08	0	0.00	10.5	22.59	22.60	-10.5	1,634	-0.64%
2023/11/07	0	22.40	4	22.30	22.30	-4	1,631	-0.24%
2023/11/03	11	22.59	1	22.45	22.40	10	1,645	0.61%
2023/11/02	1	22.15	0	0.00	22.20	1	1,648	0.06%
2023/11/01	0.1	21.91	13.3	22.10	22.10	-13.2	1,666	-0.79%
2023/10/31	2	22.17	0	0.00	21.85	2	1,683	0.12%
2023/10/27	0.4	21.76	0	0.00	21.90	0.4	1,690	0.02%
2023/10/26	0.2	21.50	0.3	21.50	21.35	0	1,695	0.00%
2023/10/25	2	21.60	0	0.00	21.75	2	1,717	0.12%
2023/10/24	1.1	21.15	0	0.00	21.20	1.1	1,721	0.07%
2023/10/23	0.1	21.10	0	0.00	21.10	0.1	1,754	0.01%
2023/10/19	0	21.30	0	0.00	21.05	0	1,863	0.00%
2023/10/18	1	21.50	0	0.00	21.40	1	1,892	0.05%
2023/10/16	0	22.40	0	0.00	21.90	0	1,916	0.00%
2023/10/13	0	0.00	4	22.36	22.20	-4	1,923	-0.21%
2023/10/12	0	0.00	1.1	22.40	22.35	-1.1	1,958	-0.06%
2023/10/11	1	22.50	2	23.00	22.40	-1	2,015	-0.05%
2023/10/06	0.1	23.25	1	23.30	23.05	-1	2,026	-0.05%
2023/10/05	0	0.00	1	23.20	23.20	-1	2,036	-0.05%
2023/10/04	0	23.25	0	0.00	23.20	0	2,046	0.00%
2023/10/03	1	23.70	0	0.00	23.75	1	2,052	0.05%
2023/10/02	1	22.80	1	22.85	22.70	0	2,033	0.00%
2023/09/27	0.8	22.46	1	22.50	22.40	-0.2	2,034	-0.01%
2023/09/26	9	22.91	6	23.08	23.10	3	2,044	0.15%
2023/09/21	0	22.11	0	0.00	21.85	0	2,002	0.00%
2023/09/20	0.3	22.50	2	22.40	22.30	-1.7	2,009	-0.08%
2023/09/19	3.1	22.61	4	22.65	22.60	-0.9	2,026	-0.04%
2023/09/18	1	23.05	0	0.00	22.95	1	2,050	0.05%
2023/09/15	7	22.87	0.5	23.00	22.80	6.5	2,070	0.31%
2023/09/13	3	23.20	0	0.00	23.00	3	2,090	0.14%
2023/09/12	1	23.45	1	23.40	23.30	0	2,102	0.00%
2023/09/11	1	23.26	1	23.55	23.45	0	2,103	0.00%
2023/09/08	3.5	24.08	10.1	24.58	23.85	-6.6	2,083	-0.32%
2023/09/07	19	26.82	11	26.81	25.45	8	2,057	0.39%
2023/09/06	0	0.00	3	25.50	25.50	-3	1,690	-0.18%
2023/09/05	10.1	22.48	22.5	23.20	23.20	-12.5	1,687	-0.74%
2023/09/04	0.1	20.43	0	0.00	21.10	0.1	1,651	0.01%
2023/09/01	0.1	20.35	1.2	20.40	20.75	-1.1	1,641	-0.07%
2023/08/31	4.7	20.27	0.1	20.35	20.25	4.6	1,648	0.28%
2023/08/30	0.9	20.45	0	0.00	20.60	0.9	1,650	0.05%
2023/08/29	3	20.30	0	0.00	20.15	3	1,649	0.18%
2023/08/28	2.9	21.58	0	0.00	21.35	2.9	1,626	0.18%
2023/08/16	0.2	14.90	2	14.78	14.90	-1.8	1,606	-0.11%
2023/08/15	10.1	15.05	0	0.00	15.00	10.1	1,589	0.64%
2023/08/14	0.6	15.18	0	0.00	15.00	0.6	1,579	0.04%
2023/08/11	0.2	15.97	0	0.00	15.80	0.2	1,535	0.02%
2023/08/10	1.3	16.38	0	16.35	16.20	1.2	1,523	0.08%
2023/08/09	0.2	16.98	0	0.00	16.80	0.2	1,490	0.01%
2023/08/08	0	16.95	0	0.00	17.15	0	1,471	0.00%
2023/08/07	0	0.00	1	17.20	17.25	-1	1,460	-0.07%
2023/08/04	1.2	16.98	4	16.85	16.85	-2.8	1,428	-0.20%
2023/08/01	0.1	17.00	1	17.05	17.10	-0.9	1,430	-0.06%
2023/07/31	1	17.15	0	0.00	17.10	1	1,489	0.07%
2023/07/28	0.1	17.15	0	0.00	17.20	0.1	1,487	0.01%
2023/07/27	2	17.10	0	0.00	17.10	2	1,492	0.14%
2023/07/26	0	0.00	1	17.20	17.15	-1	1,492	-0.07%
2023/07/24	0	0.00	2.7	16.84	16.80	-2.7	1,469	-0.18%
2023/07/21	0.6	17.10	0	0.00	16.95	0.6	1,473	0.04%
2023/07/20	0.1	17.15	0	0.00	17.20	0.1	1,490	0.01%
2023/07/18	0	0.00	2	17.05	16.95	-2	1,506	-0.13%
2023/07/17	3.1	16.67	0.8	17.00	17.30	2.3	1,519	0.15%
2023/07/14	3.3	16.85	30.3	16.82	16.90	-27	1,501	-1.80%
2023/07/13	3	17.52	0.2	17.35	17.20	2.8	1,489	0.19%
2023/07/12	0.1	18.10	0	0.00	17.85	0.1	1,487	0.01%
2023/07/11	1	18.15	0	0.00	18.15	1	1,520	0.07%
2023/07/10	1.3	18.17	0	0.00	18.20	1.3	1,571	0.08%
2023/07/06	6.2	18.33	0	0.00	18.45	6.2	1,672	0.37%
2023/07/05	24	18.70	0	0.00	18.75	24	1,661	1.44%
2023/07/04	0.1	18.15	0	0.00	18.15	0.1	1,619	0.00%
2023/07/03	1	18.20	0	0.00	18.20	1	1,618	0.06%
2023/06/30	0	0.00	3	18.28	18.20	-3	1,631	-0.18%
2023/06/29	1.2	18.26	1	18.20	18.25	0.2	1,633	0.01%
2023/06/28	4.1	18.35	0	0.00	18.30	4.1	1,646	0.25%
2023/06/27	1.2	18.36	0	0.00	18.35	1.2	1,663	0.07%
2023/06/26	1.2	18.50	0	0.00	18.45	1.2	1,669	0.07%
2023/06/21	3.4	18.49	0	0.00	18.50	3.4	1,692	0.20%
2023/06/19	0.1	18.40	0	0.00	18.40	0.1	1,742	0.01%
2023/06/16	2.1	18.49	0	18.45	18.50	2.1	1,759	0.12%
2023/06/14	0	0.00	1	18.70	18.50	-1	1,840	-0.05%
2023/06/13	0	18.70	1	18.75	18.70	-1	2,032	-0.05%
2023/06/09	3	18.62	0	0.00	18.50	3	2,288	0.13%
2023/06/08	10.2	18.35	1	18.30	18.40	9.2	2,291	0.40%
2023/06/07	1	18.50	0	0.00	18.50	1	2,315	0.04%
2023/06/06	2	18.70	0	0.00	18.55	2	2,310	0.09%
2023/06/05	0.1	18.60	0	0.00	18.70	0.1	2,313	0.00%
2023/06/02	1.4	18.58	5.5	18.63	18.55	-4.1	2,317	-0.18%
2023/06/01	2	18.78	0	0.00	18.80	2	2,300	0.09%
2023/05/31	0.6	18.95	1	19.00	18.90	-0.5	2,291	-0.02%
2023/05/30	0	0.00	1.5	19.20	19.05	-1.5	2,280	-0.07%
2023/05/29	0	0.00	2	19.10	19.10	-2	2,294	-0.09%
2023/05/26	1	18.85	0	0.00	18.90	1	2,306	0.04%
2023/05/25	1	19.00	0	0.00	19.05	1	2,311	0.04%
2023/05/23	0.5	19.15	0	0.00	19.35	0.5	2,339	0.02%
2023/05/19	0.2	19.15	0	0.00	19.10	0.2	2,360	0.01%
2023/05/18	0.1	19.10	0	0.00	19.20	0.1	2,367	0.00%
2023/05/17	0.3	19.15	1	19.20	19.20	-0.7	2,374	-0.03%
2023/05/16	1	19.30	1	19.20	19.25	0	2,374	0.00%
2023/05/15	0	18.90	0	0.00	19.15	0	2,379	0.00%
2023/05/10	0	0.00	0.1	19.20	19.15	-0.1	2,580	0.00%
2023/05/08	2.3	19.51	6	19.58	19.55	-3.7	2,645	-0.14%
2023/05/05	0	0.00	4.9	19.65	19.85	-4.9	2,744	-0.18%
2023/05/03	1	19.10	0	0.00	19.05	1	3,015	0.03%
2023/04/27	2	19.00	0	0.00	19.00	2	3,202	0.06%
2023/04/26	2	18.95	1	18.95	18.95	1	3,246	0.03%
2023/04/25	1.2	19.41	20	19.80	19.15	-18.8	3,297	-0.57%
2023/04/24	0.5	19.55	63	19.55	19.65	-62.5	3,327	-1.88%
2023/04/21	1.2	19.31	20	19.50	19.25	-18.9	3,428	-0.55%
2023/04/20	0	0.00	1	19.45	19.50	-1	3,437	-0.03%
2023/04/19	1	19.30	0	0.00	19.25	1	3,456	0.03%
2023/04/14	0	19.45	3	19.55	19.70	-3	3,787	-0.08%
2023/04/13	1	19.25	2	19.30	19.20	-1	3,763	-0.03%
2023/04/11	0.3	18.41	0	18.55	18.65	0.2	3,737	0.01%
2023/04/10	1	18.75	0.2	18.80	18.70	0.8	3,896	0.02%
2023/04/07	0	0.00	2	18.90	18.90	-2	4,058	-0.05%
2023/03/31	0.4	18.80	0	18.75	18.80	0.4	4,134	0.01%
2023/03/30	1.9	18.91	12	18.91	18.90	-10.1	4,156	-0.24%
2023/03/29	0	18.90	0	0.00	18.90	0	4,189	0.00%
2023/03/28	0.1	19.01	6	19.00	19.00	-5.9	4,241	-0.14%
2023/03/27	0	19.19	1	19.30	19.25	-1	4,303	-0.02%
2023/03/24	0.1	19.25	0	0.00	19.20	0.1	4,379	0.00%
2023/03/23	0.1	19.24	1	19.45	19.45	-0.9	4,539	-0.02%
2023/03/22	2	19.33	1.5	19.35	19.25	0.5	4,685	0.01%
2023/03/21	1	19.80	0	0.00	19.65	1	4,725	0.02%
2023/03/20	4	19.50	2	19.45	19.55	2	4,837	0.04%
2023/03/17	0.2	19.15	1	19.25	19.30	-0.9	5,112	-0.02%
2023/03/16	6.7	18.88	15	19.11	18.70	-8.3	5,679	-0.15%
2023/03/15	34.2	20.21	9.1	19.96	19.95	25.1	6,018	0.42%
2023/03/14	0.4	22.15	1	22.10	22.05	-0.6	6,030	-0.01%
2023/03/13	0.2	22.20	0	0.00	22.40	0.2	6,070	0.00%
2023/03/10	3	22.63	0	0.00	22.60	3	6,065	0.05%
2023/03/09	1	23.15	10	23.11	23.10	-9	6,050	-0.15%
2023/03/08	1	23.25	1	23.30	23.25	0	6,071	0.00%
2023/03/06	1	23.55	0	0.00	23.45	1	6,075	0.02%
2023/03/03	0.5	23.25	2	23.25	23.25	-1.5	6,065	-0.02%
2023/03/02	0	23.00	1	23.05	23.10	-1	6,069	-0.02%
2023/03/01	2	22.85	0	0.00	22.85	2	6,067	0.03%
2023/02/23	0	23.35	5	23.45	23.45	-5	6,062	-0.08%
2023/02/22	1	23.30	0	0.00	23.30	1	6,063	0.02%
2023/02/20	1	23.60	0	0.00	23.75	1	6,088	0.02%
2023/02/17	2	23.30	0	0.00	23.30	2	6,098	0.03%
2023/02/13	1	23.20	5	23.10	23.10	-4	6,234	-0.06%
2023/02/10	1	23.20	6	23.52	23.10	-5	6,265	-0.08%
2023/02/09	6	23.98	0	0.00	23.80	6	6,282	0.10%
2023/02/08	0.1	24.15	3.6	24.24	24.10	-3.5	6,321	-0.06%
2023/02/07	3	24.33	1	24.25	24.30	2	6,453	0.03%
2023/02/06	5	24.52	5	24.72	24.50	0	6,532	0.00%
2023/02/03	0	0.00	9	24.74	24.80	-9	6,858	-0.13%
2023/02/02	34.2	24.76	12	24.43	24.50	22.2	6,836	0.32%
2023/02/01	17	24.86	21	24.53	24.95	-4	6,796	-0.06%
2023/01/30	0.1	23.70	13.6	23.75	23.70	-13.5	6,563	-0.21%
2023/01/17	0	0.00	0.7	23.60	23.65	-0.7	6,542	-0.01%
2023/01/16	0	0.00	5	23.85	23.60	-5	6,438	-0.08%
2023/01/13	2	23.85	0.1	23.75	23.80	1.9	6,418	0.03%
2023/01/12	4	23.73	1	24.05	23.50	3	6,403	0.05%
2023/01/11	24	23.97	20.2	24.07	23.95	3.8	6,362	0.06%
2023/01/10	5	23.85	0.6	23.30	23.45	4.4	6,266	0.07%
2023/01/09	6	23.80	0	0.00	23.45	6	6,274	0.10%
2023/01/06	90	23.97	81	23.67	23.65	9	6,259	0.14%
2023/01/05	139.2	24.08	134.1	23.87	23.85	5.2	6,195	0.08%	大買/大賣/
2023/01/04	20.1	23.31	0.1	23.45	23.45	20	5,933	0.34%
2023/01/03	10	22.90	0	0.00	22.85	10	5,890	0.17%
2022/12/30	0	23.60	1	23.40	23.35	-1	5,865	-0.02%
2022/12/29	2	23.80	4	23.65	23.60	-2	5,821	-0.03%
2022/12/28	2	24.05	14.1	24.02	23.85	-12	5,774	-0.21%
2022/12/27	12	23.89	26.2	23.74	24.10	-14.2	5,580	-0.25%
2022/12/26	0	0.00	13	23.42	23.30	-13	5,412	-0.24%
2022/12/23	1	22.65	1	23.30	23.30	0	5,395	0.00%
2022/12/22	1.3	23.34	0	0.00	22.90	1.3	5,390	0.02%
2022/12/21	0	0.00	20	22.74	22.75	-20	5,389	-0.37%
2022/12/20	10	22.52	28	22.60	22.30	-18	5,371	-0.33%
2022/12/19	0	0.00	0	23.15	23.15	0	5,344	0.00%
2022/12/16	5	23.25	1	23.55	23.15	4	5,275	0.08%
2022/12/15	14.1	23.91	3	23.65	23.70	11.1	5,206	0.21%
2022/12/14	1	23.50	11	23.75	23.25	-10	5,043	-0.20%
2022/12/13	0	0.00	17	22.80	22.75	-17	4,876	-0.35%
2022/12/12	15	22.83	3	22.73	22.60	12	4,806	0.25%
2022/12/09	46.1	23.81	36	23.85	23.60	10.1	4,684	0.21%
2022/12/08	162.2	23.94	106.2	24.10	23.80	56	4,381	1.28%	大買/大賣/
2022/12/07	3.2	22.86	13.5	22.85	22.75	-10.3	3,758	-0.27%
2022/12/06	45	22.47	55.3	22.72	23.75	-10.3	3,216	-0.32%
2022/12/05	0	0.00	2.1	21.60	21.60	-2.1	2,923	-0.07%
2022/12/02	0	0.00	4	21.35	21.30	-4	2,894	-0.14%
2022/12/01	4	21.28	4	21.53	21.30	0	2,897	0.00%
2022/11/30	0	0.00	2	21.10	21.20	-2	2,904	-0.07%
2022/11/29	0.1	20.65	0	0.00	20.65	0.1	2,893	0.00%
2022/11/28	1	20.50	0	0.00	20.50	1	2,892	0.03%
2022/11/25	0	0.00	4	20.51	20.40	-4	2,908	-0.14%
2022/11/24	1	20.30	0	0.00	20.40	1	2,902	0.03%
2022/11/23	20.2	20.47	0	0.00	20.50	20.2	2,897	0.70%
2022/11/22	8	20.19	0	0.00	20.10	8	2,914	0.27%
2022/11/21	4	20.80	1	20.75	20.60	3	2,901	0.10%
2022/11/18	0	0.00	2	21.20	20.80	-2	2,897	-0.07%
2022/11/17	0	0.00	1	21.05	21.05	-1	2,915	-0.03%
2022/11/16	3	20.85	0	0.00	20.70	3	2,918	0.10%
2022/11/15	1	21.20	3	21.22	21.30	-2	2,936	-0.07%
2022/11/14	1	21.55	1.4	21.69	21.55	-0.4	2,917	-0.01%
2022/11/11	3	21.38	4	21.44	21.05	-1	2,896	-0.03%
2022/11/10	2	21.15	1	21.70	21.05	1	2,848	0.04%
2022/11/09	0	0.00	3.3	21.55	21.55	-3.3	2,836	-0.12%
2022/11/08	0	21.90	6.5	21.87	21.65	-6.4	2,839	-0.23%
2022/11/07	1	21.95	0	0.00	21.80	1	2,837	0.04%
2022/11/04	2	21.73	0	21.80	21.75	2	2,814	0.07%
2022/11/03	12.1	21.89	34	21.86	21.90	-21.9	2,758	-0.79%
2022/11/02	2.4	21.40	4	21.45	21.35	-1.6	2,563	-0.06%
2022/11/01	55	21.76	42	21.94	21.55	13	2,485	0.52%
2022/10/31	1	19.35	9	20.49	20.80	-8	2,162	-0.37%
2022/10/28	4	19.65	3	20.27	18.95	1	2,145	0.05%
2022/10/26	0	0.00	0.3	19.25	19.25	-0.3	2,220	-0.01%
2022/10/25	0	0.00	0.1	19.10	19.05	-0.1	2,696	0.00%
2022/10/24	0	0.00	7	19.21	19.05	-7	2,840	-0.25%
2022/10/21	7	18.71	0	0.00	18.60	7	2,840	0.25%
2022/10/20	1	19.45	0	0.00	19.05	1	2,845	0.04%
2022/10/18	0	0.00	1.2	20.04	20.05	-1.2	2,842	-0.04%
2022/10/17	3.1	18.91	0	0.00	19.30	3.1	2,901	0.11%
2022/10/14	1	19.55	3	19.50	19.60	-2	2,905	-0.07%
2022/10/13	2.1	19.19	15	19.95	19.00	-12.9	2,904	-0.44%
2022/10/12	0	0.00	2	20.00	20.15	-2	2,904	-0.07%
2022/10/11	5	19.85	0	0.00	19.80	5	2,924	0.17%
2022/10/07	0.3	20.40	0	0.00	20.55	0.3	2,934	0.01%
2022/10/05	10	20.70	0	0.00	20.40	10	2,993	0.33%
2022/10/04	0.1	20.25	0	0.00	20.45	0.1	3,039	0.00%
2022/10/03	1	19.80	1	20.20	20.15	0	3,075	0.00%
2022/09/30	1	19.35	0	0.00	19.85	1	3,085	0.03%
2022/09/29	0	0.00	3	19.97	19.90	-3	3,062	-0.10%
2022/09/28	0	0.00	50	19.50	19.00	-50	3,039	-1.65%
2022/09/27	12	19.81	5	19.95	20.35	7	3,014	0.23%
2022/09/26	13	20.12	0	0.00	19.80	13	3,022	0.43%
2022/09/23	0.1	20.85	0	0.00	20.75	0.1	3,007	0.00%
2022/09/22	0.3	21.05	3.4	20.97	21.15	-3.1	3,043	-0.10%
2022/09/21	0	0.00	2	21.50	21.40	-2	3,095	-0.06%
2022/09/20	0.1	21.45	0.8	21.40	21.45	-0.7	3,122	-0.02%
2022/09/16	0.1	22.15	0	0.00	22.00	0.1	3,140	0.00%
2022/09/14	0.1	22.45	0	0.00	22.40	0.1	3,173	0.00%
2022/09/13	0	0.00	1	23.00	22.80	-1	3,194	-0.03%
2022/09/08	2	22.15	0	0.00	22.30	2	3,258	0.06%
2022/09/07	4	22.00	0	0.00	21.95	4	3,274	0.12%
2022/09/05	4.2	23.10	4	23.45	22.90	0.2	3,282	0.01%
2022/09/02	8.3	23.62	1	23.55	23.45	7.3	3,299	0.22%
2022/09/01	6	23.98	0	0.00	23.80	6	3,304	0.18%
2022/08/31	2.2	24.10	0	0.00	24.45	2.2	3,303	0.07%
2022/08/30	1.5	24.08	0	0.00	24.05	1.5	3,312	0.05%
2022/08/29	9.4	24.01	0	0.00	24.00	9.4	3,321	0.28%
2022/08/26	0.1	25.05	0.7	25.05	25.05	-0.6	3,302	-0.02%
2022/08/25	2.1	25.05	2	25.10	25.00	0.1	3,307	0.00%
2022/08/24	3.1	25.65	1.2	25.24	25.00	1.9	3,323	0.06%
2022/08/23	1.2	26.03	0	0.00	25.80	1.2	3,304	0.04%
2022/08/22	3.3	27.04	0.8	26.77	26.60	2.5	3,317	0.08%
2022/08/10	0	0.00	3	24.43	24.30	-3	3,285	-0.09%
2022/08/09	3	24.48	2	24.15	24.30	1	3,285	0.03%
2022/08/08	0	0.00	1	23.80	23.90	-1	3,299	-0.03%
2022/08/04	12.1	23.69	0	0.00	23.75	12.1	3,394	0.36%
2022/08/03	3	24.23	0	24.05	24.10	3	3,404	0.09%
2022/08/02	11	25.00	0	0.00	24.75	11	3,406	0.32%
2022/07/29	0	0.00	1	26.50	26.40	-1	3,457	-0.03%
2022/07/28	8	26.57	1	26.30	26.30	7	3,454	0.20%
2022/07/27	0	0.00	1	26.30	26.80	-1	3,449	-0.03%
2022/07/26	0	0.00	7.8	26.80	26.60	-7.8	3,437	-0.23%
2022/07/22	1	27.30	5	27.38	27.30	-4	3,404	-0.12%
2022/07/21	19	27.24	23	27.28	27.65	-4	3,396	-0.12%
2022/07/20	3	25.90	5	25.90	25.90	-2	3,027	-0.07%
2022/07/19	0.3	23.30	5	23.63	23.55	-4.7	3,248	-0.14%
2022/07/18	1	23.50	4	23.50	23.40	-3	3,757	-0.08%
2022/07/14	0	0.00	2	23.10	23.00	-2	3,856	-0.05%
2022/07/13	0	0.00	10	23.10	23.00	-10	3,881	-0.26%
2022/07/12	1	22.00	0	0.00	21.35	1	3,865	0.03%
2022/07/11	0	0.00	1	22.75	22.70	-1	3,890	-0.03%
2022/07/06	2	21.80	6	21.85	21.65	-4	3,974	-0.10%
2022/07/05	1	21.70	7	21.81	22.00	-6	3,983	-0.15%
2022/07/04	0	0.00	10	21.18	21.15	-10	3,968	-0.25%
2022/07/01	0	20.80	5	22.00	20.80	-5	3,993	-0.13%
2022/06/30	9	22.00	0	0.00	21.75	9	3,988	0.23%
2022/06/29	30	22.92	0	0.00	22.95	30	3,988	0.75%
2022/06/28	5	23.55	0	0.00	23.45	5	3,994	0.13%
2022/06/27	0	0.00	6	23.97	24.10	-6	4,018	-0.15%
2022/06/24	0	0.00	6.5	23.67	23.45	-6.5	4,055	-0.16%
2022/06/23	0	23.05	12	23.45	23.30	-12	4,228	-0.28%
2022/06/22	3.1	23.46	0	0.00	23.25	3.1	4,251	0.07%
2022/06/21	2	24.20	0	0.00	24.30	2	4,275	0.05%
2022/06/20	6	23.53	5	23.48	22.85	1	4,255	0.02%
2022/06/17	0	0.00	1	24.80	24.60	-1	4,223	-0.02%
2022/06/16	1	25.95	3.8	26.21	25.50	-2.8	4,218	-0.07%
2022/06/15	1	26.95	1	26.60	26.50	0	4,243	0.00%
2022/06/14	2	26.45	0	0.00	26.55	2	4,292	0.05%
2022/06/13	2	27.25	0	0.00	27.10	2	4,317	0.05%
2022/06/10	15	27.71	0	0.00	28.00	15	4,380	0.34%
2022/06/09	0	0.00	4	28.10	28.15	-4	4,387	-0.09%
2022/06/08	0	0.00	3	28.02	27.95	-3	4,403	-0.07%
2022/06/07	0	0.00	3	27.65	27.80	-3	4,452	-0.07%
2022/06/06	1	27.40	0	0.00	27.15	1	4,502	0.02%
2022/06/02	2	26.80	0	0.00	26.90	2	4,617	0.04%
2022/06/01	0	0.00	1	27.20	27.20	-1	4,728	-0.02%
2022/05/31	0	0.00	1	27.05	27.00	-1	4,768	-0.02%
2022/05/27	1	26.30	5	26.35	26.20	-4	4,815	-0.08%
2022/05/26	0	0.00	6	26.20	26.10	-6	4,876	-0.12%
2022/05/25	3.2	25.56	0.1	25.65	25.90	3.1	4,960	0.06%
2022/05/24	5	25.65	0	0.00	25.55	5	5,104	0.10%
2022/05/20	1	25.50	0	0.00	25.50	1	5,237	0.02%
2022/05/19	3	25.35	1	25.40	25.50	2	5,302	0.04%
2022/05/18	3	25.80	7	25.96	26.20	-4	5,378	-0.07%
2022/05/17	0.1	25.65	1.1	25.69	25.50	-1	5,486	-0.02%
2022/05/16	0.5	25.50	12	25.42	25.50	-11.5	5,632	-0.20%
2022/05/13	7	24.94	18	24.85	25.10	-11	5,728	-0.19%
2022/05/12	34	24.88	1	24.50	24.40	33	5,831	0.57%
2022/05/11	12	25.51	6	25.58	25.40	6	5,841	0.10%
2022/05/10	10	25.50	5	26.00	26.20	5	5,910	0.08%
2022/05/09	14	26.43	9	26.37	26.00	5	6,015	0.08%
2022/05/06	9	27.93	0	0.00	27.95	9	6,064	0.15%
2022/05/05	8	28.63	0	0.00	28.60	8	6,207	0.13%
2022/05/03	17	28.73	1.3	28.79	28.60	15.7	6,696	0.23%
2022/04/28	13	28.92	0	0.00	29.20	13	7,420	0.18%
2022/04/27	26	28.92	2.5	28.96	29.05	23.5	7,741	0.30%
2022/04/26	5	30.87	3	30.70	30.05	2	7,970	0.03%
2022/04/25	59	31.19	6	30.97	30.45	53	8,332	0.64%
2022/04/22	30	32.05	24	32.41	33.25	6	8,551	0.07%
2022/04/21	2	30.28	14	30.11	30.30	-12	9,070	-0.13%
2022/04/20	0	0.00	1	29.10	29.30	-1	10,300	-0.01%
2022/04/19	17	28.84	1	28.80	28.50	16	12,065	0.13%
2022/04/18	1	28.60	11	28.59	28.60	-10	14,962	-0.07%
2022/04/15	2.1	29.67	1.9	29.52	29.40	0.3	16,891	0.00%
2022/04/14	22	30.19	1	30.20	30.10	21	17,782	0.12%
2022/04/13	8	30.11	0	0.00	30.50	8	18,366	0.04%
2022/04/12	2	30.30	0	0.00	30.30	2	18,807	0.01%
2022/04/11	1	30.65	1	30.89	30.70	0	20,999	0.00%
2022/04/08	0	0.00	5	30.94	31.00	-5	21,211	-0.02%
2022/04/07	0	0.00	4	31.34	30.80	-4	21,324	-0.02%
2022/04/06	0	31.20	5	31.19	31.05	-5	21,496	-0.02%
2022/04/01	7.4	31.53	5	31.25	31.20	2.4	21,531	0.01%
2022/03/31	4.1	31.33	0	0.00	31.20	4.1	21,535	0.02%
2022/03/30	2	31.45	0.3	31.40	31.45	1.8	21,657	0.01%
2022/03/29	2.1	31.31	0	0.00	31.35	2.1	21,671	0.01%
2022/03/28	15	31.86	16	31.88	31.75	-1	21,662	0.00%
2022/03/25	2.1	31.36	1	31.30	31.25	1.1	21,540	0.01%
2022/03/24	7	31.56	5.2	32.09	31.90	1.8	21,582	0.01%
2022/03/23	1	32.40	1	32.30	32.10	0	21,595	0.00%
2022/03/22	2	32.10	0	0.00	32.10	2	21,602	0.01%
2022/03/21	0	0.00	5	31.95	31.80	-5	21,608	-0.02%
2022/03/18	3	30.90	26	31.15	31.70	-23	21,657	-0.11%
2022/03/17	4	31.04	2	31.20	31.10	2	21,664	0.01%
2022/03/16	1.2	30.36	3	30.73	30.45	-1.9	21,681	-0.01%
2022/03/15	4	30.63	3	30.55	30.55	1	21,879	0.00%
2022/03/11	5.1	31.60	7	31.67	31.60	-2	21,922	-0.01%
2022/03/10	2	32.20	11	31.84	32.10	-9	21,950	-0.04%
2022/03/09	6	30.77	2	30.75	31.15	4	21,904	0.02%
2022/03/08	3	30.63	0	0.00	30.20	3	21,902	0.01%
2022/03/07	24.1	31.48	11	31.45	31.45	13.1	21,816	0.06%
2022/03/04	1	32.75	0	0.00	32.80	1	21,838	0.00%
2022/03/03	0	0.00	5	33.40	33.30	-5	22,078	-0.02%
2022/03/02	3	32.98	0	0.00	33.30	3	22,143	0.01%
2022/03/01	0	0.00	6	33.04	33.50	-6	22,186	-0.03%
2022/02/25	4	32.61	1	32.40	32.60	3	22,180	0.01%
2022/02/24	10	33.01	5	32.50	32.40	5	22,154	0.02%
2022/02/23	8	33.63	3	33.63	33.95	5	22,106	0.02%
2022/02/22	45	33.57	12	33.48	33.35	33	22,202	0.15%
2022/02/21	4	34.71	5	34.51	34.45	-1	22,198	0.00%
2022/02/18	22	34.03	0	0.00	34.90	22	22,257	0.10%
2022/02/17	0.1	34.65	19	34.59	34.30	-18.9	22,317	-0.08%
2022/02/16	10	34.65	22	34.91	34.65	-12	22,315	-0.05%
2022/02/15	0	0.00	7	33.75	33.90	-7	22,348	-0.03%
2022/02/14	3.1	33.59	52	33.68	33.30	-48.9	22,570	-0.22%
2022/02/11	14	35.00	2	35.40	34.60	12	22,831	0.05%
2022/02/10	10	35.40	4	35.05	34.95	6	23,054	0.03%
2022/02/09	10	35.37	0	0.00	35.60	10	23,327	0.04%
2022/02/08	11	34.20	3	34.40	34.85	8	24,113	0.03%
2022/02/07	23.1	33.87	3	33.62	34.05	20.1	25,027	0.08%
2022/01/26	9	33.52	10	33.67	33.45	-1	26,409	0.00%
2022/01/25	21.1	35.00	37	34.49	34.00	-16	26,933	-0.06%
2022/01/24	7	36.26	7	36.21	36.20	0	26,939	0.00%
2022/01/21	26.2	36.47	18	36.71	36.15	8.2	26,917	0.03%
2022/01/20	15.1	35.84	15	35.97	36.10	0.1	26,579	0.00%
2022/01/19	6	37.08	1	36.85	36.85	5	26,321	0.02%
2022/01/18	21.1	38.07	42.5	38.00	37.75	-21.5	26,220	-0.08%
2022/01/17	22	39.25	20	38.96	38.05	2	26,227	0.01%
2022/01/14	39.5	39.85	30	40.08	39.00	9.5	25,736	0.04%
2022/01/13	64	41.55	38.5	41.70	41.70	25.5	24,921	0.10%
2022/01/12	63	41.06	84.7	41.07	41.75	-21.7	23,659	-0.09%
2022/01/11	212.6	41.35	134.3	40.55	39.50	78.3	21,933	0.36%	大買/大賣/
2022/01/10	825.5	40.15	921.3	40.15	41.35	-95.8	19,103	-0.50%	大買/大賣/
2022/01/07	269	38.19	252.6	38.22	37.60	16.4	17,227	0.10%	大買/大賣/
2022/01/06	62.1	37.66	113.4	37.63	36.40	-51.3	16,428	-0.31%	大賣/
2022/01/05	19.5	37.67	66.5	37.23	36.80	-47.1	15,923	-0.30%
2022/01/04	225.1	38.05	127.1	37.83	38.10	98	15,523	0.63%	大買/大賣/
2022/01/03	2	35.50	43.9	35.94	36.35	-41.9	13,411	-0.31%
2021/12/30	17.5	33.29	3	33.15	33.05	14.5	13,340	0.11%
2021/12/29	32	33.84	3.5	33.56	33.90	28.5	13,430	0.21%
2021/12/28	4.4	32.96	6.3	32.91	32.75	-1.9	13,471	-0.01%
2021/12/27	2	32.75	1.5	32.97	32.50	0.5	13,611	0.00%
2021/12/24	37	33.40	5	33.12	32.85	32	13,761	0.23%
2021/12/22	0	32.55	1	32.50	32.55	-1	13,915	-0.01%
2021/12/21	0	0.00	1	32.45	32.55	-1	14,016	-0.01%
2021/12/20	2	32.78	14	32.78	32.95	-12	14,101	-0.09%
2021/12/17	3	32.00	1	32.50	31.95	2	14,123	0.01%
2021/12/16	1	32.20	3	31.80	31.80	-2	14,227	-0.01%
2021/12/15	1	31.70	0	0.00	31.70	1	14,437	0.01%
2021/12/14	15.1	31.90	0.8	31.60	31.60	14.4	14,834	0.10%
2021/12/13	2	33.03	0	0.00	32.65	2	14,934	0.01%
2021/12/10	3	33.13	2	33.10	33.00	1	15,260	0.01%
2021/12/09	9.1	33.68	6.9	33.61	33.10	2.2	16,279	0.01%
2021/12/08	3.3	33.00	7	33.38	32.65	-3.7	16,201	-0.02%
2021/12/07	2	32.90	3.7	32.89	32.95	-1.7	16,271	-0.01%
2021/12/06	9	32.82	0	0.00	32.30	9	16,354	0.06%
2021/12/03	4	32.41	4.4	32.53	32.60	-0.4	16,454	0.00%
2021/12/02	2.2	32.64	38	32.68	32.40	-35.8	16,776	-0.21%
2021/12/01	2	33.20	2	33.23	33.05	0	17,888	0.00%
2021/11/30	1.4	33.21	6	33.16	33.15	-4.7	18,320	-0.03%
2021/11/29	15	33.69	22	33.65	33.45	-7	18,520	-0.04%
2021/11/26	4	32.16	1	32.60	32.10	3	18,889	0.02%
2021/11/25	1.1	34.00	3	33.82	33.25	-1.9	19,243	-0.01%
2021/11/24	1	32.95	0.2	33.00	33.45	0.8	19,749	0.00%
2021/11/23	35.1	33.04	2	33.14	32.70	33	20,818	0.16%
2021/11/22	1	33.15	0	0.00	33.45	1	21,578	0.00%
2021/11/19	32.2	33.35	2	32.55	32.90	30.2	22,224	0.14%
2021/11/18	20	33.70	1.5	33.73	33.70	18.5	22,495	0.08%
2021/11/17	31.5	33.83	21	33.87	33.75	10.5	22,671	0.05%
2021/11/16	8	34.72	13	34.49	34.20	-5	23,522	-0.02%
2021/11/15	44	34.25	24	34.38	34.00	20	23,746	0.08%
2021/11/12	2	34.90	10	34.25	34.20	-8	24,047	-0.03%
2021/11/11	4.4	35.33	5	35.84	34.85	-0.6	25,717	0.00%
2021/11/10	37.7	35.48	74	35.70	35.65	-36.3	26,369	-0.14%
2021/11/09	5	34.92	11.5	34.95	35.05	-6.5	26,734	-0.02%
2021/11/08	52.2	34.80	11	34.90	34.40	41.1	27,686	0.15%
2021/11/05	39.2	36.75	51.7	36.93	35.65	-12.6	28,732	-0.04%
2021/11/04	56.2	37.83	148.3	37.82	37.20	-92.2	28,543	-0.32%	大賣/
2021/11/03	920.9	38.67	797.9	38.68	38.95	122.9	28,244	0.44%	大買/大賣/鉅額交易
2021/11/02	26.2	34.26	53.8	33.91	35.45	-27.7	27,566	-0.10%
2021/11/01	5	32.15	1	32.50	32.25	4	27,002	0.01%
2021/10/29	68.3	31.73	65	31.67	31.75	3.3	26,857	0.01%
2021/10/28	0	0.00	3	30.70	30.05	-3	26,646	-0.01%
2021/10/27	35.1	30.14	6	30.08	30.10	29.1	26,712	0.11%
2021/10/26	9.3	30.94	1	30.50	30.35	8.4	26,767	0.03%
2021/10/25	13	32.67	12	32.65	31.60	1	26,884	0.00%
2021/10/22	3.3	31.03	4	30.55	30.30	-0.7	27,150	0.00%
2021/10/21	7	32.45	3	31.62	31.00	4	27,141	0.01%
2021/10/20	1.3	31.32	1.6	31.23	31.25	-0.4	26,986	0.00%
2021/10/19	1	30.95	1	31.25	31.30	0	27,047	0.00%
2021/10/18	0.1	30.45	7	30.34	30.55	-7	30,211	-0.02%
2021/10/15	3	30.88	2	30.73	30.45	1	31,144	0.00%
2021/10/14	1.1	31.30	13.2	30.34	30.90	-12.1	32,896	-0.04%
2021/10/13	14	29.99	14.2	29.71	30.10	-0.2	34,822	0.00%
2021/10/12	11.3	30.00	17.3	29.99	29.95	-6	36,209	-0.02%
2021/10/08	3.1	31.66	2	31.45	31.20	1.1	37,209	0.00%
2021/10/07	2.1	31.78	2	32.10	32.25	0.1	37,286	0.00%
2021/10/06	8.1	31.31	7	31.06	30.85	1.1	37,253	0.00%
2021/10/05	7	32.00	2	31.53	32.20	5	37,234	0.01%
2021/10/04	3.1	30.53	6.8	30.71	30.50	-3.8	37,099	-0.01%
2021/10/01	2.8	31.92	2	31.85	31.55	0.8	37,100	0.00%
2021/09/30	1.4	32.89	11	32.54	33.00	-9.6	37,121	-0.03%
2021/09/29	6.1	32.45	18	33.03	32.00	-11.9	37,187	-0.03%
2021/09/28	12.4	33.31	10	33.26	33.20	2.4	37,300	0.01%
2021/09/27	5.4	34.67	17	34.40	34.25	-11.7	37,331	-0.03%
2021/09/24	9.3	35.48	2	35.35	35.30	7.3	37,594	0.02%
2021/09/23	3.1	35.63	8	35.69	35.05	-5	37,928	-0.01%
2021/09/22	19.7	36.43	3	35.82	35.00	16.7	38,245	0.04%
2021/09/17	23.2	38.22	18	38.85	37.90	5.2	38,853	0.01%
2021/09/16	5.7	37.74	3	38.32	37.75	2.7	40,224	0.01%
2021/09/15	18.2	38.14	40.7	37.65	39.10	-22.5	41,259	-0.05%
2021/09/14	38.9	39.41	20	39.71	39.00	18.9	42,989	0.04%
2021/09/13	6.7	38.18	14.8	38.25	38.25	-8.1	45,841	-0.02%
2021/09/01	25	33.76	32.8	33.81	33.55	-7.8	46,673	-0.02%
2021/08/31	2	34.03	2	34.60	34.00	0	48,248	0.00%
2021/08/30	32.1	35.22	25	34.68	34.60	7.1	48,920	0.01%
2021/08/27	11	35.92	29	36.14	35.35	-18	48,839	-0.04%
2021/08/26	134.5	37.17	57	36.39	35.70	77.5	48,728	0.16%	大買/
2021/08/25	53	35.39	103.2	34.89	36.75	-50.2	48,063	-0.10%	大賣/
2021/08/24	69.3	34.41	89	34.04	33.45	-19.8	47,627	-0.04%
2021/08/23	10.1	35.19	50	34.97	34.70	-39.9	47,357	-0.08%
2021/08/20	2.1	34.22	17	33.86	33.30	-15	46,789	-0.03%
2021/08/19	86	35.39	63	35.08	33.80	23	46,582	0.05%
2021/08/18	118.5	35.10	106	35.21	35.50	12.5	46,071	0.03%	大買/大賣/
2021/08/17	77	35.86	99.5	35.84	36.35	-22.5	45,109	-0.05%
2021/08/16	101.2	36.56	65.6	36.66	36.35	35.6	44,681	0.08%	大買/
2021/08/13	63.7	40.49	68	40.55	40.35	-4.3	44,324	-0.01%
2021/08/12	5.3	40.09	6.2	40.11	39.85	-0.9	44,104	0.00%
2021/08/11	69.1	40.18	78.1	40.48	39.55	-9	44,273	-0.02%
2021/08/10	25.1	39.66	43	39.17	39.20	-17.9	43,892	-0.04%
2021/08/09	48.1	39.32	36	39.37	40.00	12.1	44,640	0.03%
2021/08/06	259	40.69	262	41.02	39.60	-3	44,665	-0.01%	大買/大賣/
2021/08/05	76	39.64	147.1	39.87	38.85	-71.1	43,001	-0.17%	大賣/
2021/08/04	33.5	41.51	38	41.48	40.80	-4.6	42,131	-0.01%
2021/08/03	61.3	41.95	59.6	41.99	41.45	1.7	41,446	0.00%
2021/08/02	119.9	42.88	50.2	43.08	41.70	69.7	40,208	0.17%	大買/
2021/07/30	31	44.55	72.1	44.68	46.30	-41.1	38,809	-0.11%
2021/07/29	106.3	42.84	120.8	43.02	42.10	-14.5	38,098	-0.04%	大買/大賣/
2021/07/28	167.6	48.32	47.4	48.58	46.75	120.2	37,348	0.32%	大買/鉅額交易
2021/07/27	12	54.03	12	52.95	51.90	0	36,581	0.00%
2021/07/26	2.3	55.60	21	55.61	55.60	-18.7	36,423	-0.05%
2021/07/23	3	55.53	1	55.00	55.40	2	36,330	0.01%
2021/07/22	0.2	54.75	16.4	54.74	54.60	-16.2	36,343	-0.04%
2021/07/21	6	52.02	13.4	51.84	52.10	-7.4	36,204	-0.02%
2021/07/20	51.7	52.04	13.6	52.15	52.50	38.1	36,069	0.11%
2021/07/19	55	53.43	44.1	49.15	55.60	10.9	35,776	0.03%
2021/07/16	5.6	50.60	12	50.60	50.60	-6.4	35,168	-0.02%
2021/07/15	1.1	56.20	10.2	56.20	56.20	-9.1	35,181	-0.03%
2021/07/14	9.3	62.66	10	63.66	62.40	-0.7	35,459	0.00%
2021/07/13	361.5	68.83	285	69.56	69.30	76.5	35,420	0.22%	大買/大賣/
2021/07/12	107.8	63.24	107.3	63.53	64.90	0.5	32,331	0.00%	大買/大賣/
2021/07/09	196.2	57.03	249.1	57.19	59.00	-52.9	31,420	-0.17%	大買/大賣/
2021/07/08	180	55.39	143.6	55.20	54.60	36.4	29,681	0.12%	大買/大賣/
2021/07/07	210.1	51.92	207.9	53.12	53.70	2.2	27,785	0.01%	大買/大賣/
2021/07/06	91.3	48.06	78.5	48.60	48.90	12.8	26,503	0.05%
2021/07/05	38	42.72	51	42.54	45.00	-13	25,605	-0.05%
2021/07/02	20	46.35	11	46.21	46.75	9	25,442	0.04%
2021/07/01	20	45.56	14.1	45.56	45.70	5.9	25,329	0.02%
2021/06/30	12	41.73	8.3	41.74	43.00	3.7	25,167	0.01%
2021/06/29	28.5	40.74	36	40.13	40.00	-7.5	25,042	-0.03%
2021/06/28	33	40.93	11	41.70	41.95	22	24,837	0.09%
2021/06/25	11	38.50	10	37.92	38.25	1	24,650	0.00%
2021/06/24	141.2	32.53	36	34.53	35.85	105.2	24,456	0.43%	大買/鉅額交易
2021/06/23	18.3	34.50	13	34.28	34.00	5.3	24,267	0.02%
2021/06/22	49	37.13	39	36.95	37.75	10	24,098	0.04%
2021/06/21	35	34.23	15.9	34.49	34.55	19.1	23,693	0.08%
2021/06/18	24	31.12	34	30.94	31.45	-10	23,252	-0.04%
2021/06/17	93	28.45	260	28.93	28.60	-167	22,777	-0.73%	大賣/鉅額交易
2021/06/16	888.6	28.16	839	28.05	28.50	49.6	21,933	0.23%	大買/大賣/
2021/06/15	271.1	25.58	275	25.77	25.95	-3.9	20,148	-0.02%	大買/大賣/
2021/06/11	135.5	23.77	129.5	23.91	23.60	6	19,019	0.03%	大買/大賣/
2021/06/10	309.5	23.51	227	23.41	23.35	82.5	16,917	0.49%	大買/大賣/
2021/06/09	729.1	21.29	749.3	21.45	22.15	-20.3	12,985	-0.16%	大買/大賣/
2021/06/08	951.1	20.18	908.1	20.34	20.15	43	11,996	0.36%	大買/大賣/
2021/06/07	178	19.06	232.1	18.98	19.15	-54.1	10,330	-0.52%	大買/大賣/
2021/06/04	10	17.58	3.1	17.45	17.45	6.9	9,515	0.07%
2021/06/03	20	17.86	1	17.85	17.85	19	9,430	0.20%
2021/06/02	24	18.09	13.3	17.90	18.05	10.7	9,178	0.12%
2021/06/01	1	17.40	10	17.20	17.20	-9	8,649	-0.10%
2021/05/31	3	17.48	1	17.35	17.35	2	8,591	0.02%
2021/05/28	5	17.40	6	17.57	17.40	-1	8,528	-0.01%
2021/05/27	7	17.69	22	17.52	17.60	-15	8,428	-0.18%
2021/05/26	1	17.20	16	17.19	17.15	-15	8,196	-0.18%
2021/05/25	20	17.30	5	17.30	17.40	15	8,126	0.18%
2021/05/24	23	17.91	26.1	17.99	17.55	-3.1	7,969	-0.04%
2021/05/21	15	17.54	23.5	17.57	17.40	-8.5	7,593	-0.11%
2021/05/20	10	17.44	3.6	17.24	17.10	6.4	7,224	0.09%
2021/05/19	18	17.43	15	17.17	17.20	3	7,018	0.04%
2021/05/18	10	17.82	4	17.53	17.60	6	6,581	0.09%
2021/05/17	34.6	17.98	57	17.96	18.40	-22.4	5,996	-0.37%
2021/05/14	22	16.75	22.4	17.19	16.75	-0.4	4,869	-0.01%
2021/05/13	0	0.00	12.4	16.10	16.10	-12.4	4,406	-0.28%
2021/05/12	1	15.10	1	14.65	14.65	0	4,206	0.00%
2021/05/11	0	0.00	16	16.09	15.95	-16	4,089	-0.39%
2021/05/06	20	16.60	1.4	16.43	16.35	18.6	3,980	0.47%
2021/05/05	1	16.50	0	0.00	16.45	1	3,947	0.03%
2021/05/04	4	16.45	0.4	17.05	16.45	3.6	3,955	0.09%
2021/05/03	5	17.30	16	17.06	17.05	-11	3,894	-0.28%
2021/04/29	5	17.35	0	0.00	17.30	5	3,852	0.13%
2021/04/28	14	17.55	26	17.53	17.65	-12	3,837	-0.31%
2021/04/27	0	17.25	0	0.00	17.30	0	3,743	0.00%
2021/04/26	10	17.35	45	17.36	17.30	-35	3,740	-0.94%
2021/04/23	5	17.40	31	17.43	17.30	-26	3,727	-0.70%
2021/04/22	28	18.01	63.7	17.96	17.45	-35.7	3,717	-0.96%
2021/04/21	20.1	17.75	53	17.73	17.90	-32.9	3,632	-0.91%
2021/04/20	20	17.45	74	17.81	18.00	-54	3,559	-1.52%
2021/04/19	11	17.26	20	17.30	17.40	-9	3,244	-0.28%
2021/04/16	12	17.22	1	17.25	17.30	11	3,185	0.35%
2021/04/15	21	17.78	2	17.82	17.90	19	3,041	0.62%
2021/04/14	1.3	17.50	14	17.49	17.55	-12.7	2,922	-0.43%
2021/04/13	4.4	18.13	9	17.94	17.80	-4.6	2,864	-0.16%
2021/04/12	7.1	17.71	4	17.98	18.20	3.1	2,702	0.11%
2021/04/09	22	17.44	4	17.43	17.35	18	2,500	0.72%
2021/04/08	0.3	16.90	6	17.02	17.05	-5.7	2,299	-0.25%
2021/04/07	0	0.00	45	16.88	16.90	-45	2,331	-1.93%
2021/04/06	1	17.05	70	16.97	16.95	-69	2,322	-2.97%
2021/04/01	1	17.10	12	17.00	17.00	-11	2,336	-0.47%
2021/03/31	0	0.00	10	17.05	17.05	-10	2,368	-0.42%
2021/03/30	35	17.10	0	0.00	17.10	35	2,405	1.46%
2021/03/29	3	17.37	0	0.00	17.20	3	2,390	0.13%
2021/03/26	0	17.20	20	17.28	17.25	-20	2,409	-0.83%
2021/03/23	0	0.00	1	17.10	17.05	-1	2,468	-0.04%
2021/03/22	10	17.05	1	17.05	17.15	9	2,465	0.37%
2021/03/19	0	0.00	2	17.10	17.10	-2	2,487	-0.08%
2021/03/18	0.1	17.10	0	0.00	17.10	0.1	2,558	0.00%
2021/03/17	3	17.30	11	17.25	17.20	-8	2,571	-0.31%
2021/03/16	1	17.25	5	17.20	17.15	-4	2,497	-0.16%
2021/03/15	0	17.10	0	0.00	17.10	0	2,509	0.00%
2021/03/12	2	17.13	0	0.00	17.05	2	2,535	0.08%
2021/03/11	0.1	17.05	28.8	17.06	17.15	-28.7	2,550	-1.13%
2021/03/10	1	16.95	2	16.90	16.95	-1	2,519	-0.04%
2021/03/09	0	0.00	20	16.85	16.90	-20	2,533	-0.79%
2021/03/08	5	16.80	3	16.80	16.75	2	2,550	0.08%
2021/03/05	0	0.00	5	16.75	16.75	-5	2,579	-0.19%
2021/03/03	2	16.70	21	16.85	16.85	-19	2,615	-0.73%
2021/03/02	40	16.80	2	16.75	16.75	38	2,625	1.45%
2021/02/26	10	16.85	2	16.90	16.80	8	2,659	0.30%
2021/02/25	1	16.90	0	0.00	16.90	1	2,711	0.04%
2021/02/24	11	16.95	0	0.00	16.85	11	2,743	0.40%
2021/02/23	2	16.85	1	16.90	16.95	1	2,745	0.04%
2021/02/22	5	16.85	0	0.00	16.75	5	2,736	0.18%
2021/02/19	1	16.65	3	16.62	16.65	-2	2,740	-0.07%
2021/02/18	1	16.50	8.1	16.56	16.60	-7.1	2,781	-0.25%
2021/02/17	1	16.55	1	16.45	16.50	0	2,803	0.00%
2021/02/05	1	16.40	0	0.00	16.40	1	2,802	0.04%
2021/02/02	0.1	16.00	10	16.20	16.20	-9.9	3,094	-0.32%
2021/02/01	5	15.85	0	0.00	15.85	5	3,395	0.15%
2021/01/27	5	16.35	0	0.00	16.30	5	3,810	0.13%
2021/01/26	15	16.33	0	0.00	16.30	15	3,865	0.39%
2021/01/25	5	16.45	0	0.00	16.55	5	4,162	0.12%
2021/01/22	6	16.09	4	16.08	16.10	2	4,163	0.05%
2021/01/21	5	16.20	0	0.00	16.00	5	4,192	0.12%
2021/01/20	22	16.00	2	16.00	15.95	20	4,184	0.48%
2021/01/19	2.1	16.45	6	16.35	16.35	-3.9	4,174	-0.09%
2021/01/14	19	17.07	0	0.00	16.85	19	4,248	0.45%
2021/01/13	0.2	16.55	1	16.70	16.65	-0.9	4,225	-0.02%
2021/01/12	5	16.65	1	16.90	16.65	4	4,221	0.09%
2021/01/11	10	16.90	0	0.00	16.90	10	4,214	0.24%
2021/01/08	10	17.00	3	16.97	17.00	7	4,411	0.16%
2021/01/05	0	0.00	6	17.34	17.35	-6	4,774	-0.13%
2021/01/04	10.2	17.40	7	17.45	17.30	3.2	4,774	0.07%
2020/12/30	0	0.00	11	17.55	17.35	-11	4,737	-0.23%
2020/12/29	1	17.30	15	17.32	17.20	-14	4,682	-0.30%
2020/12/28	0	0.00	2.1	17.20	17.20	-2.1	4,676	-0.04%
2020/12/25	7	17.48	68	17.51	17.50	-61	4,625	-1.32%
2020/12/24	0	0.00	15	17.43	17.45	-15	4,591	-0.33%
2020/12/23	0	0.00	11	17.01	17.20	-11	4,550	-0.24%
2020/12/22	0	0.00	26	17.13	16.85	-26	4,588	-0.57%
2020/12/21	20	17.36	14	17.37	17.40	6	4,620	0.13%
2020/12/18	4	17.15	6	17.15	17.05	-2	4,562	-0.04%
2020/12/16	11	16.95	30	16.90	16.95	-19	4,564	-0.42%
2020/12/15	2	17.00	0	0.00	16.85	2	4,741	0.04%
2020/12/14	5	17.00	2	17.20	17.20	3	4,772	0.06%
2020/12/11	0	0.00	0	16.60	16.65	0	4,720	0.00%
2020/12/10	1	17.00	0	0.00	16.85	1	4,697	0.02%
2020/12/09	5	17.10	2	17.10	17.10	3	4,687	0.06%
2020/12/08	10.3	17.02	3	16.85	17.15	7.3	4,740	0.15%
2020/12/07	5	16.80	0	0.00	16.85	5	4,780	0.10%
2020/12/04	0	0.00	1	16.85	16.75	-1	4,793	-0.02%
2020/12/03	11	16.90	0	0.00	16.90	11	4,781	0.23%
2020/12/02	1	17.00	1	17.00	16.90	0	4,791	0.00%
2020/11/30	1	17.20	5	17.15	17.15	-4	4,856	-0.08%
2020/11/26	0	0.00	5	16.85	16.90	-5	4,962	-0.10%
2020/11/25	1	16.90	14	16.96	16.80	-13	4,990	-0.26%
2020/11/24	29	17.05	0	0.00	17.00	29	4,971	0.58%
2020/11/23	3	17.37	0	0.00	17.35	3	4,924	0.06%
2020/11/20	1	17.40	0.3	17.40	17.45	0.7	5,025	0.01%
2020/11/19	2	17.30	1.1	17.36	17.35	0.9	5,294	0.02%
2020/11/18	0	0.00	1.2	17.43	17.35	-1.2	5,359	-0.02%
2020/11/16	13	17.50	1	17.35	17.35	12	5,409	0.22%
2020/11/13	0	0.00	2	17.40	17.45	-2	5,442	-0.04%
2020/11/12	50	17.47	49	17.25	17.25	1	5,438	0.02%
2020/11/11	16	17.49	10	17.55	17.35	6	5,426	0.11%
2020/11/10	33	17.84	0	0.00	17.70	33	5,350	0.62%
2020/11/09	9.1	18.14	19	18.13	18.20	-9.9	5,196	-0.19%
2020/11/06	16	17.47	9	17.47	17.45	7	4,885	0.14%
2020/11/05	38	17.57	9	17.62	17.85	29	4,739	0.61%
2020/11/04	4	17.14	0	0.00	17.10	4	4,665	0.09%
2020/11/03	6	17.07	91	17.14	17.20	-85	4,638	-1.83%
2020/11/02	14	17.43	15	17.45	17.20	-1	4,600	-0.02%
2020/10/30	21	16.76	0	0.00	16.70	21	4,303	0.49%
2020/10/29	1	16.80	2	16.85	16.80	-1	4,256	-0.02%
2020/10/28	55	16.78	1	16.75	16.70	54	4,233	1.28%
2020/10/27	31	16.81	0	0.00	16.75	31	4,214	0.74%
2020/10/23	0	0.00	3	16.75	16.75	-3	4,249	-0.07%
2020/10/22	31	16.67	0	0.00	16.80	31	4,258	0.73%
2020/10/21	10	16.55	1	16.60	16.55	9	4,196	0.21%
2020/10/20	0	0.00	1	16.50	16.55	-1	4,247	-0.02%
2020/10/19	30	16.40	4	16.45	16.35	26	4,253	0.61%
2020/10/16	20	16.66	0	0.00	16.45	20	4,255	0.47%
2020/10/15	61	16.95	35	16.53	17.10	26	4,084	0.64%
2020/10/14	4	16.08	0	0.00	16.05	4	3,773	0.11%
2020/10/13	7	15.97	0	0.00	15.85	7	3,839	0.18%
2020/10/08	1	15.65	0	0.00	15.75	1	4,013	0.02%
2020/10/06	10	15.75	0	0.00	15.80	10	4,262	0.23%
2020/10/05	9	15.74	0	0.00	15.70	9	4,364	0.21%
2020/09/28	0	0.00	7	15.50	15.55	-7	4,671	-0.15%
2020/09/24	1	15.45	1	15.60	15.45	0	5,227	0.00%
2020/09/22	9	16.17	5	16.25	16.25	4	5,784	0.07%
2020/09/21	0	0.00	14	16.59	16.40	-14	5,820	-0.24%
2020/09/18	1	17.05	10	16.75	16.65	-9	5,810	-0.15%
2020/09/17	1	16.50	13	16.58	16.50	-12	5,717	-0.21%
2020/09/16	0.9	16.10	1	16.25	16.20	-0.1	5,684	0.00%
2020/09/15	5	16.25	3	16.28	16.15	2	5,690	0.04%
2020/09/14	0	0.00	7	16.29	16.30	-7	5,739	-0.12%
2020/09/11	5	16.20	6	16.31	16.15	-1	5,808	-0.02%
2020/09/10	1	16.40	0	0.00	16.00	1	5,804	0.02%
2020/09/08	1	15.95	0	0.00	16.00	1	5,855	0.02%
2020/09/07	11	16.15	4	16.11	15.95	7	5,909	0.12%
2020/09/04	0	0.00	1	16.10	16.10	-1	6,053	-0.02%
2020/09/03	1	16.35	1	16.40	16.35	0	6,069	0.00%
2020/09/02	1	16.70	11	16.60	16.60	-10	6,117	-0.16%
2020/09/01	0	0.00	1	16.50	16.35	-1	6,109	-0.02%
2020/08/31	0	0.00	0.1	16.20	16.25	-0.1	6,138	0.00%
2020/08/28	1	16.25	3	16.13	16.20	-2	6,156	-0.03%
2020/08/27	5	16.10	13	16.05	16.00	-8	6,286	-0.13%
2020/08/26	18	16.41	15	16.38	16.20	3	6,542	0.05%
2020/08/25	18	16.48	14	16.38	16.65	4	6,454	0.06%
2020/08/24	5	15.93	2	15.98	15.90	3	6,269	0.05%
2020/08/21	0	0.00	1.7	15.53	15.60	-1.7	6,248	-0.03%
2020/08/20	1	16.05	0	15.40	15.40	1	6,313	0.02%
2020/08/19	13	16.19	5	16.14	16.00	8	6,380	0.13%
2020/08/17	0	0.00	32	15.95	16.00	-32	6,525	-0.49%
2020/08/14	0	0.00	8	15.78	15.70	-8	6,647	-0.12%
2020/08/13	0	0.00	5	15.75	15.75	-5	6,752	-0.07%
2020/08/12	7	15.89	8	15.80	15.85	-1	6,946	-0.01%
2020/08/11	0.4	15.75	0	0.00	15.85	0.4	7,281	0.01%
2020/08/10	2	16.23	2	16.18	15.95	0	8,061	0.00%
2020/08/07	10	15.70	15	15.55	15.55	-5	8,369	-0.06%
2020/08/06	0	0.00	5	15.55	15.65	-5	9,305	-0.05%
2020/08/05	0	0.00	0.7	15.55	15.65	-0.7	9,837	-0.01%
2020/08/03	1	15.30	0	0.00	15.25	1	10,377	0.01%
2020/07/31	0	0.00	1	15.45	15.50	-1	10,532	-0.01%
2020/07/30	0	0.00	5	15.55	15.60	-5	10,706	-0.05%
2020/07/29	7	15.16	6	14.83	15.25	1	10,805	0.01%
2020/07/28	7	14.97	0	0.00	14.70	7	10,861	0.06%
2020/07/27	4	15.43	0	0.00	15.20	4	10,938	0.04%
2020/07/24	2.5	15.39	0	0.00	15.30	2.5	10,938	0.02%
2020/07/22	2	15.80	0	0.00	15.85	2	11,124	0.02%
2020/07/21	1	15.80	0	0.00	15.75	1	11,209	0.01%
2020/07/20	0	0.00	7	15.76	15.65	-7	11,208	-0.06%
2020/07/17	11	16.09	2	16.00	15.95	9	11,159	0.08%
2020/07/16	0	0.00	2	16.55	16.25	-2	11,111	-0.02%
2020/07/15	12	17.54	0	0.00	17.20	12	11,045	0.11%
2020/07/14	7	17.59	5	17.85	17.55	2	10,995	0.02%
2020/07/13	0	0.00	12.6	17.66	17.70	-12.6	10,934	-0.12%
2020/07/10	10	17.05	3	17.07	17.00	7	11,024	0.06%
2020/07/09	10	17.50	10	17.60	17.40	0	10,975	0.00%
2020/07/08	8	17.75	18	17.65	17.60	-10	11,079	-0.09%
2020/07/07	23	17.62	6	17.82	17.60	17	11,074	0.15%
2020/07/06	8	17.86	19	17.93	17.95	-11	10,953	-0.10%
2020/07/03	86	17.80	73	17.68	17.55	13	10,785	0.12%
2020/07/02	111	17.22	79	17.70	17.80	32	10,372	0.31%	大買/
2020/07/01	3	16.20	0	0.00	16.20	3	9,737	0.03%
2020/06/30	2	16.10	8	16.20	16.10	-6	9,700	-0.06%
2020/06/24	8	15.85	0	0.00	15.85	8	9,629	0.08%
2020/06/22	13	16.07	10	16.20	16.10	3	9,603	0.03%
2020/06/19	1	16.35	0	0.00	16.15	1	9,611	0.01%
2020/06/18	0	0.00	2	16.25	16.35	-2	9,566	-0.02%
2020/06/17	3	16.20	5	16.15	16.10	-2	9,491	-0.02%
2020/06/16	11	15.92	7	16.01	16.10	4	9,457	0.04%
2020/06/15	2	15.73	26	15.70	15.65	-24	9,440	-0.25%
2020/06/12	1	15.40	5	15.25	15.55	-4	9,420	-0.04%
2020/06/11	42	16.35	20.1	16.25	15.75	21.9	9,399	0.23%
2020/06/10	0	0.00	3	16.23	16.15	-3	9,275	-0.03%
2020/06/09	5	16.24	3	16.10	16.00	2	9,269	0.02%
2020/06/08	3	16.03	1	15.95	16.05	2	9,227	0.02%
2020/06/05	2	15.88	2	15.85	15.80	0	9,221	0.00%
2020/06/04	2	15.85	0	0.00	15.90	2	9,304	0.02%
2020/06/03	14	16.21	0	0.00	16.00	14	9,287	0.15%
2020/06/02	33.5	16.28	30	16.42	16.30	3.5	9,129	0.04%
2020/05/29	3	15.75	0	0.00	15.85	3	8,807	0.03%
2020/05/28	0.5	15.55	1	15.60	15.55	-0.5	8,738	-0.01%
2020/05/27	2.3	15.77	1	15.70	15.70	1.3	8,731	0.01%
2020/05/26	5	15.75	1	15.95	15.95	4	8,758	0.05%
2020/05/25	0	0.00	6.7	15.49	15.60	-6.7	8,635	-0.08%
2020/05/22	1	16.00	5	15.80	15.55	-4	8,610	-0.05%
2020/05/21	6	15.49	13.8	15.47	15.60	-7.8	8,558	-0.09%
2020/05/20	6	15.98	6	15.85	15.70	0	8,524	0.00%
2020/05/19	6.5	15.83	10	15.89	15.75	-3.5	8,516	-0.04%
2020/05/18	8	15.33	6	15.22	15.55	2	8,593	0.02%
2020/05/15	50	16.40	15.1	15.94	15.75	34.9	8,990	0.39%
2020/05/14	19	18.12	82	18.30	17.45	-63	8,293	-0.76%
2020/05/13	72	18.47	217	17.77	17.90	-145	7,864	-1.84%	大賣/鉅額交易
2020/05/12	15	16.74	74	16.86	17.40	-59	6,924	-0.85%
2020/05/11	252	16.49	19	16.51	16.55	233	6,382	3.65%	大買/鉅額交易
2020/05/08	10.4	15.12	227	15.20	15.05	-216.6	6,017	-3.60%	大賣/鉅額交易
2020/05/07	0	0.00	17	15.01	15.10	-17	5,821	-0.29%
2020/05/06	3	14.60	21.9	14.35	14.60	-18.9	5,649	-0.34%
2020/05/05	6	13.98	14	13.86	14.00	-8	5,461	-0.15%
2020/05/04	5	13.42	1	13.55	13.45	4	5,317	0.08%
2020/04/30	22	13.58	0	0.00	13.25	22	5,214	0.42%
2020/04/29	1	13.10	0	0.00	13.10	1	5,079	0.02%
2020/04/28	1	13.40	8	13.50	13.05	-7	5,051	-0.14%
2020/04/27	4	13.18	17	13.20	13.30	-13	4,986	-0.26%
2020/04/24	0	0.00	1	12.55	12.55	-1	4,781	-0.02%
2020/04/21	0.1	12.00	0	0.00	12.00	0.1	4,576	0.00%
2020/04/20	0	0.00	30	12.15	12.35	-30	4,499	-0.67%
2020/04/17	212	12.30	7	12.24	12.10	205	4,465	4.59%	大買/鉅額交易
2020/04/16	8	12.33	0	0.00	12.30	8	4,395	0.18%
2020/04/15	8	12.39	18	12.28	12.45	-10	4,350	-0.23%
2020/04/14	2	11.90	0	0.00	11.85	2	4,120	0.05%
2020/04/13	14	11.94	30	12.00	11.85	-16	4,060	-0.39%
2020/04/10	0	0.00	7	11.45	11.45	-7	3,850	-0.18%
2020/04/09	5	10.55	2	10.50	10.45	3	3,790	0.08%
2020/04/08	0	0.00	1	10.60	10.60	-1	3,775	-0.03%
2020/04/06	10	10.05	10	10.15	10.20	0	3,740	0.00%
2020/04/01	1	9.97	0	0.00	10.10	1	3,734	0.03%
2020/03/27	2	10.55	3	10.25	10.15	-1	4,040	-0.02%
2020/03/26	9	10.19	9	10.06	10.40	0	4,200	0.00%
2020/03/24	0	0.00	1	9.94	9.90	-1	4,301	-0.02%
2020/03/19	16	9.23	0	0.00	9.30	16	4,231	0.38%
2020/03/18	0.2	10.10	0	0.00	10.20	0.2	4,130	0.00%
2020/03/13	1	10.70	0	0.00	11.05	1	3,995	0.03%
2020/03/12	36	11.62	6	11.62	11.50	30	3,924	0.76%
2020/03/11	27	12.24	14	12.06	11.90	13	3,842	0.34%
2020/03/10	6	12.23	6	11.99	12.20	0	3,761	0.00%
2020/03/09	1	11.30	0	0.00	11.30	1	3,579	0.03%
2020/03/06	0.2	11.85	0	0.00	11.80	0.2	3,517	0.01%
2020/03/05	0.1	11.80	0	0.00	11.90	0.1	3,505	0.00%
2020/03/03	15	12.13	1	12.20	12.00	14	3,472	0.40%
2020/03/02	29	11.88	21	11.95	11.80	8	3,427	0.23%
2020/02/27	1	11.90	5	12.20	11.85	-4	3,363	-0.12%
2020/02/26	2	12.25	0	0.00	12.25	2	3,242	0.06%
2020/02/25	1	11.85	6.4	11.97	12.05	-5.4	3,198	-0.17%
2020/02/24	16	12.29	0	0.00	12.15	16	3,125	0.51%
2020/02/21	12	12.50	31	12.75	12.40	-19	3,030	-0.63%
2020/02/20	46	12.71	10	12.65	12.75	36	2,905	1.24%
2020/02/19	47	12.55	12	12.55	12.60	35	2,780	1.26%
2020/02/18	146	12.45	165	12.52	12.65	-19	2,495	-0.76%	大買/大賣/
2020/02/17	30.2	11.36	34	11.38	11.50	-3.8	1,754	-0.22%
2020/02/14	14	10.81	0	0.00	10.95	14	1,619	0.86%
2020/02/13	1	10.55	0	0.00	10.65	1	1,601	0.06%
2020/02/12	0	0.00	1	10.80	10.60	-1	1,601	-0.06%
2020/02/07	3	10.45	0	0.00	10.45	3	1,705	0.18%
2020/02/05	4	10.30	1.6	10.28	10.30	2.4	1,705	0.14%
2020/02/04	1	10.30	0	0.00	10.35	1	1,700	0.06%
2020/01/31	0	0.00	1	10.30	10.45	-1	1,694	-0.06%
2020/01/30	1	10.10	4	10.30	10.20	-3	1,673	-0.18%
2020/01/20	14	10.84	8	10.90	10.85	6	1,638	0.37%
2020/01/14	0	0.00	6	10.75	10.80	-6	1,637	-0.37%
2020/01/10	20	10.85	4	10.75	10.75	16	1,635	0.98%
2020/01/06	5	10.80	1	10.90	10.90	4	1,603	0.25%
2020/01/03	1	11.15	0	0.00	11.00	1	1,593	0.06%
2019/12/30	17	11.31	0	0.00	11.25	17	1,571	1.08%
2019/12/27	8	11.41	0	0.00	11.30	8	1,579	0.51%
2019/12/25	2	11.40	7	11.56	11.45	-5	1,534	-0.33%
2019/12/24	5	11.09	0	0.00	11.15	5	1,277	0.39%
2019/12/23	4	11.43	7.6	11.41	11.45	-3.6	1,265	-0.28%
2019/12/20	40	11.80	62	11.80	11.90	-22	1,067	-2.06%
2019/12/19	0	0.00	1	10.85	10.85	-1	882	-0.11%
2019/12/16	0	0.00	0	10.30	10.40	0	862	0.00%
2019/12/11	0	0.00	2	10.50	10.50	-2	866	-0.23%
2019/12/10	4	10.40	0	0.00	10.40	4	859	0.47%
2019/12/02	1	10.20	0	0.00	10.25	1	972	0.10%
2019/11/28	0	0.00	3	10.25	10.25	-3	1,009	-0.30%
2019/11/08	1	10.70	0	0.00	10.70	1	1,098	0.09%
2019/11/07	24	10.65	24	10.75	10.75	0	1,085	0.00%
2019/11/06	2	10.40	20	10.55	10.60	-18	990	-1.82%
2019/10/31	0	0.00	3	10.20	10.25	-3	1,002	-0.30%
2019/10/24	0	0.00	0.2	10.40	10.40	-0.2	1,010	-0.02%
2019/10/23	0	0.00	0.4	10.35	10.35	-0.4	1,024	-0.03%
2019/10/22	1	10.35	0	0.00	10.35	1	1,031	0.10%
2019/10/21	0	0.00	3	10.35	10.40	-3	1,042	-0.29%
2019/10/18	1	10.25	0	0.00	10.30	1	1,047	0.10%
2019/10/16	4	10.30	0	0.00	10.30	4	1,053	0.38%
2019/10/15	2	10.33	0	0.00	10.30	2	1,057	0.19%
2019/10/09	1	10.35	32	10.30	10.35	-31	1,131	-2.74%
2019/09/26	2	10.70	0	0.00	10.70	2	1,191	0.17%
2019/09/25	0	0.00	24	10.35	10.35	-24	1,156	-2.08%
2019/09/23	0	0.00	1	10.50	10.45	-1	1,165	-0.09%
2019/09/20	1	10.45	0	0.00	10.45	1	1,130	0.09%
2019/09/17	1	10.55	6	10.60	10.60	-5	1,142	-0.44%
2019/09/16	2	10.55	1	10.60	10.65	1	1,154	0.09%
2019/09/11	0	0.00	1	10.55	10.55	-1	1,152	-0.09%
2019/09/10	1	10.50	0	0.00	10.65	1	1,198	0.08%
2019/09/05	15	10.75	16	10.91	10.65	-1	1,285	-0.08%
2019/09/03	2	10.15	2	10.40	10.30	0	1,210	0.00%
2019/09/02	0	0.00	1	9.95	10.05	-1	1,181	-0.08%
2019/08/22	0	0.00	3	10.05	9.97	-3	1,212	-0.25%
2019/08/21	3	9.88	0	0.00	9.95	3	1,216	0.25%
2019/08/19	3	9.80	0	0.00	9.76	3	1,219	0.25%
2019/08/16	17	9.80	0	0.00	9.80	17	1,214	1.40%
2019/08/14	1	10.05	0	0.00	9.97	1	1,202	0.08%
2019/08/13	0	0.00	1	9.93	10.15	-1	1,195	-0.08%
2019/08/07	1	9.71	0	0.00	9.71	1	1,105	0.09%
2019/07/26	0	0.00	10	10.33	10.35	-10	1,127	-0.89%
2019/07/25	10	10.40	0	0.00	10.35	10	1,133	0.88%
2019/07/17	0	0.00	10	10.55	10.60	-10	1,109	-0.90%
2019/07/16	11	10.55	0	0.00	10.65	11	1,113	0.99%
2019/07/11	10	10.69	0	0.00	10.60	10	1,065	0.94%
2019/07/09	11	10.95	0	0.00	10.95	11	1,039	1.06%
2019/06/27	8	11.30	0	0.00	11.25	8	1,151	0.69%
2019/06/25	1	11.35	10	11.45	11.35	-9	1,190	-0.76%
2019/06/19	7	11.55	10	11.55	11.55	-3	1,341	-0.22%
2019/06/18	0	0.00	0	11.40	11.45	0	1,337	0.00%
2019/06/17	1	12.40	10	12.35	12.40	-9	1,299	-0.69%
2019/06/13	0	0.00	10	12.40	12.40	-10	1,261	-0.79%
2019/06/11	0	0.00	6	12.40	12.30	-6	1,259	-0.48%
2019/06/06	6	12.30	0	0.00	12.30	6	1,281	0.47%
2019/06/05	0	0.00	1	12.35	12.30	-1	1,290	-0.08%
2019/06/03	10	12.25	0	0.00	12.20	10	1,294	0.77%
2019/05/28	0	0.00	2	12.05	12.10	-2	1,298	-0.15%
2019/05/23	0	0.00	2	11.90	11.80	-2	1,320	-0.15%
2019/05/16	3	12.00	0	0.00	11.85	3	1,478	0.20%
2019/05/13	2	11.95	0	0.00	11.90	2	1,486	0.13%
2019/05/10	0	0.00	1	12.45	12.35	-1	1,481	-0.07%
2019/05/08	0	0.00	5	12.30	12.30	-5	1,470	-0.34%
2019/05/07	2	12.40	0	0.00	12.40	2	1,472	0.14%
2019/05/06	17	12.41	10	12.50	12.40	7	1,480	0.47%
2019/04/22	0	0.00	50	12.35	12.30	-50	1,505	-3.32%
2019/04/19	1	12.45	0	0.00	12.45	1	1,499	0.07%
2019/04/17	2	12.75	0	0.00	12.75	2	1,485	0.13%
2019/04/16	0	0.00	11	12.75	12.80	-11	1,474	-0.75%
2019/04/11	0.1	12.90	0	0.00	12.90	0.1	1,490	0.01%
2019/04/09	5	13.10	0	0.00	13.05	5	1,483	0.34%
2019/04/08	5	12.90	0	0.00	12.90	5	1,434	0.35%
2019/04/02	0	0.00	1	13.00	13.00	-1	1,421	-0.07%
2019/04/01	4	13.18	0	0.00	13.10	4	1,418	0.28%
2019/03/27	6	13.46	3	13.50	13.30	3	1,441	0.21%
2019/03/26	0	13.35	0	0.00	13.45	0	1,336	0.00%
2019/03/25	1	12.90	0	0.00	12.90	1	1,435	0.07%
2019/03/21	0	12.90	10	12.90	12.90	-10	1,683	-0.59%
2019/03/14	0	0.00	10	12.90	12.90	-10	1,798	-0.56%
2019/03/12	7	12.91	0	0.00	12.95	7	1,840	0.38%
2019/03/04	1	12.95	0	0.00	13.05	1	1,972	0.05%
2019/02/26	5	13.00	0	0.00	13.00	5	1,993	0.25%
2019/02/25	10	13.05	0	0.00	13.05	10	2,014	0.50%
2019/02/20	0	0.00	1	13.15	13.20	-1	2,328	-0.04%
2019/02/19	3	13.05	0	0.00	13.10	3	2,328	0.13%
2019/02/18	1	12.85	27	13.05	13.15	-26	2,373	-1.10%
2019/02/12	0	0.00	0.8	13.10	13.20	-0.8	2,515	-0.03%
2019/01/30	0	0.00	2	13.20	13.20	-2	2,510	-0.08%
2019/01/29	0	0.00	4	13.20	13.20	-4	2,540	-0.16%
2019/01/28	0	0.00	2	13.20	13.25	-2	2,566	-0.08%
2019/01/25	0	0.00	1	13.25	13.25	-1	2,616	-0.04%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/21	15	13.30	0	0.00	13.30	15	2,931	0.51%
2019/01/18	1	13.25	0	0.00	13.30	1	2,955	0.03%
2019/01/16	0	0.00	1	13.20	13.15	-1	3,053	-0.03%
2019/01/11	0	0.00	1	13.25	13.25	-1	3,338	-0.03%
2019/01/04	1	13.30	0	0.00	13.25	1	4,125	0.02%
2019/01/02	1	13.25	0	0.00	13.15	1	4,182	0.02%
2018/12/28	7	13.25	0	0.00	13.30	7	4,192	0.17%
2018/12/27	23	13.15	0	0.00	13.15	23	4,233	0.54%
2018/12/26	0	0.00	1.8	13.13	13.05	-1.8	4,242	-0.04%
2018/12/25	0	0.00	3	13.15	13.20	-3	4,282	-0.07%
2018/12/24	20	13.40	1	13.45	13.40	19	4,265	0.45%
2018/12/22	1	13.30	0.4	13.35	13.35	0.6	4,257	0.01%
2018/12/21	1	13.25	0.1	13.25	13.25	0.9	4,261	0.02%
2018/12/20	12	13.36	1	13.60	13.30	11	4,247	0.26%
2018/12/19	5	13.55	0	0.00	13.55	5	4,263	0.12%
2018/12/18	21	13.80	1	13.95	13.60	20	4,242	0.47%
2018/12/17	0	0.00	7	14.66	14.55	-7	4,124	-0.17%
2018/12/14	2	14.20	133	13.94	14.20	-131	3,983	-3.29%	大賣/鉅額交易
2018/12/13	1	14.05	0	0.00	13.80	1	3,897	0.03%
2018/12/12	0	0.00	6	13.73	13.90	-6	3,812	-0.16%
2018/12/11	203	13.87	110	13.89	13.70	93	3,783	2.46%	大買/大賣/
2018/12/10	5	13.30	0	0.00	13.30	5	3,746	0.13%
2018/12/07	14	13.43	4	13.48	13.45	10	3,748	0.27%
2018/12/06	2	13.45	0	0.00	13.35	2	3,762	0.05%
2018/12/05	9	13.69	7	13.61	13.65	2	3,739	0.05%
2018/12/04	2	13.95	2	13.90	13.90	0	3,748	0.00%
2018/12/03	2	13.95	2	13.90	14.00	0	3,758	0.00%
2018/11/30	1	13.95	5	13.92	13.85	-4	3,746	-0.11%
2018/11/29	8	13.83	5	13.75	13.70	3	3,743	0.08%
2018/11/28	7	13.82	6	13.85	13.85	1	3,726	0.03%
2018/11/27	1	13.80	20	13.98	13.85	-19	3,723	-0.51%
2018/11/26	5	13.60	0	0.00	13.60	5	3,650	0.14%
2018/11/23	3	13.58	0	0.00	13.60	3	3,663	0.08%
2018/11/22	10	13.95	11	13.78	13.70	-1	3,741	-0.03%
2018/11/21	3	14.05	3	14.00	14.00	0	3,717	0.00%
2018/11/20	11	14.02	17	14.17	14.15	-6	3,694	-0.16%
2018/11/19	5	13.90	7	13.99	13.95	-2	3,601	-0.06%
2018/11/16	20	13.51	10	13.40	13.40	10	3,534	0.28%
2018/11/15	19	13.72	5	13.65	13.55	14	3,504	0.40%
2018/11/14	15	14.02	5.4	13.90	14.00	9.6	3,462	0.28%
2018/11/13	1	13.70	8	13.93	14.00	-7	3,438	-0.20%
2018/11/12	7	13.82	1	13.70	13.70	6	3,327	0.18%
2018/11/09	5	13.70	3	13.75	13.95	2	3,342	0.06%
2018/11/08	15	13.68	6	13.67	13.65	9	3,386	0.27%
2018/11/06	10	13.95	0	0.00	13.45	10	3,478	0.29%
2018/11/02	6	14.05	0	0.00	13.80	6	3,455	0.17%
2018/11/01	7	13.91	0	0.00	13.75	7	3,406	0.21%
2018/10/31	4	14.06	15	13.85	13.90	-11	3,343	-0.33%
2018/10/30	11	13.24	0	0.00	13.20	11	3,203	0.34%
2018/10/29	0	0.00	2	13.05	13.15	-2	3,211	-0.06%
2018/10/26	0	0.00	3	13.18	12.85	-3	3,192	-0.09%
2018/10/25	10	12.80	10	12.90	13.10	0	3,168	0.00%
2018/10/24	15	13.60	0	0.00	13.30	15	3,157	0.48%
2018/10/23	2	13.80	0	0.00	13.80	2	3,108	0.06%
2018/10/22	0	0.00	3	13.80	13.90	-3	3,110	-0.10%
2018/10/19	11	13.95	28	13.96	14.00	-17	3,204	-0.53%
2018/10/18	13	14.17	8	14.24	14.40	5	3,094	0.16%
2018/10/17	8	13.48	2	13.50	13.65	6	2,852	0.21%
2018/10/16	5	12.55	19	13.07	13.25	-14	2,719	-0.51%
2018/10/15	8	12.80	1	12.00	12.65	7	2,523	0.28%
2018/10/12	0	12.10	0	0.00	12.10	0	2,516	0.00%
2018/10/11	6	11.45	0	0.00	11.45	6	2,510	0.24%
2018/10/08	0	0.00	12	12.60	12.65	-12	2,496	-0.48%
2018/10/05	0	0.00	2.8	12.82	12.75	-2.8	2,516	-0.11%
2018/10/04	10	13.40	0	0.00	13.40	10	2,557	0.39%
2018/10/03	1	13.60	23	13.60	13.60	-22	2,559	-0.86%
2018/10/02	1	14.35	10	14.35	14.30	-9	2,523	-0.36%
2018/10/01	6	14.35	0	0.00	14.35	6	2,542	0.24%
2018/09/28	1	14.40	0	0.00	14.35	1	2,553	0.04%
2018/09/26	2	14.50	1	14.30	14.50	1	2,614	0.04%
2018/09/21	0	0.00	5	14.35	14.35	-5	2,592	-0.19%
2018/09/20	6	14.31	0	0.00	14.30	6	2,631	0.23%
2018/09/19	1	14.40	0	0.00	14.35	1	2,641	0.04%
2018/09/12	0	0.00	0.3	14.30	14.30	-0.3	2,805	-0.01%
2018/09/10	5	14.40	0	0.00	14.35	5	2,891	0.17%
2018/08/24	40	14.62	0	0.00	14.65	40	3,306	1.21%
2018/08/23	0	0.00	7	14.56	14.95	-7	3,310	-0.21%
2018/08/22	6	14.35	0	0.00	14.35	6	3,294	0.18%
2018/08/20	6	14.50	0	0.00	14.30	6	3,478	0.17%
2018/08/16	17	14.58	0	0.00	14.35	17	3,703	0.46%
2018/08/15	6	14.85	0	0.00	14.60	6	3,744	0.16%
2018/08/14	0	0.00	21	14.99	15.15	-21	3,688	-0.57%
2018/08/09	0	0.00	0.1	14.90	15.00	-0.1	3,656	0.00%
2018/08/08	0	0.00	0.5	14.75	14.75	-0.5	3,747	-0.01%
2018/08/07	10	14.85	0	0.00	14.80	10	3,834	0.26%
2018/08/06	3	14.95	0	0.00	14.90	3	3,906	0.08%
2018/08/03	0	0.00	2	14.70	14.75	-2	4,092	-0.05%
2018/08/02	0.4	14.60	1	14.55	14.50	-0.6	4,098	-0.01%
2018/07/27	3	15.15	0	0.00	15.10	3	4,317	0.07%
2018/07/26	11.6	15.12	1	15.15	15.25	10.6	4,310	0.25%
2018/07/25	2.4	14.77	8	14.77	14.85	-5.6	4,212	-0.13%
2018/07/24	10.2	13.70	0	0.00	13.65	10.2	4,231	0.24%
2018/07/23	13	14.32	0	0.00	13.85	13	4,259	0.31%
2018/07/11	3	13.28	0	0.00	13.30	3	4,307	0.07%
2018/07/10	12	13.26	7	12.65	13.40	5	4,313	0.12%
2018/07/09	13	12.41	0	0.00	12.65	13	4,272	0.30%
2018/07/06	0	0.00	7	12.25	12.20	-7	4,352	-0.16%
2018/07/05	0	0.00	2	12.25	12.20	-2	4,417	-0.05%
2018/06/29	0	0.00	2	12.95	13.00	-2	5,042	-0.04%
2018/06/28	0	0.00	6	12.93	12.95	-6	5,160	-0.12%
2018/06/27	0	0.00	10	13.00	13.05	-10	5,204	-0.19%
2018/06/26	0	0.00	3	13.00	13.00	-3	5,290	-0.06%
2018/06/21	0	0.00	3	13.30	13.30	-3	5,498	-0.05%
2018/06/20	2	13.25	0	0.00	13.30	2	5,620	0.04%
2018/06/13	1	13.30	0	0.00	13.30	1	6,851	0.01%
2018/06/12	18	13.28	0	0.00	13.35	18	6,871	0.26%
2018/06/11	6	13.37	0	0.00	13.35	6	6,883	0.09%
2018/06/08	1	13.25	0	0.00	13.15	1	6,885	0.01%
2018/06/07	0	0.00	1	13.30	13.30	-1	6,901	-0.01%
2018/06/06	0	0.00	2	13.20	13.15	-2	7,018	-0.03%
2018/06/04	1	13.20	1	13.30	13.25	0	7,205	0.00%
2018/06/01	11	13.35	0	0.00	13.35	11	7,274	0.15%
2018/05/30	5	13.40	8	13.43	13.40	-3	7,388	-0.04%
2018/05/29	0	0.00	2	13.35	13.40	-2	7,437	-0.03%
2018/05/28	12	13.55	2	13.45	13.55	10	7,573	0.13%
2018/05/25	0	0.00	3	14.00	13.90	-3	7,506	-0.04%
2018/05/24	3	14.00	0	0.00	14.00	3	7,520	0.04%
2018/05/23	0	0.00	4	14.05	14.00	-4	7,480	-0.05%
2018/05/22	0	0.00	6	14.09	14.05	-6	7,632	-0.08%
2018/05/21	1	14.00	5	13.95	14.05	-4	7,696	-0.05%
2018/05/18	1	14.15	0	0.00	14.15	1	7,657	0.01%
2018/05/17	8	14.23	3	14.50	14.30	5	7,670	0.07%
2018/05/16	44	14.40	2	14.25	14.15	42	7,549	0.56%
2018/05/15	0	0.00	2	14.55	14.55	-2	7,525	-0.03%
2018/05/14	0	0.00	9.1	14.45	14.45	-9.1	7,541	-0.12%
2018/05/11	20	13.90	1	14.00	13.85	19	7,494	0.25%
2018/05/10	6	14.05	2	14.00	13.90	4	7,472	0.05%
2018/05/08	0	0.00	12	14.01	14.10	-12	7,543	-0.16%
2018/05/07	9	14.42	1	14.25	14.10	8	7,519	0.11%
2018/05/02	0	0.00	20.2	14.32	14.15	-20.2	7,332	-0.27%
2018/04/27	1	13.45	0	0.00	13.50	1	7,120	0.01%
2018/04/26	1	13.60	11	13.92	13.55	-10	7,124	-0.14%
2018/04/25	0	0.00	4	13.85	13.90	-4	7,113	-0.06%
2018/04/24	2	13.70	2	13.70	13.95	0	7,126	0.00%
2018/04/23	0	0.00	1	13.55	13.60	-1	7,048	-0.01%
2018/04/20	0	0.00	5	13.50	13.60	-5	7,065	-0.07%
2018/04/19	10	13.65	103	13.45	13.50	-93	7,125	-1.31%	大賣/
2018/04/18	21	13.25	1	13.20	13.15	20	7,109	0.28%
2018/04/17	35	13.41	2	13.28	13.15	33	7,344	0.45%
2018/04/13	40	13.71	0	0.00	13.45	40	7,362	0.54%
2018/04/12	7	13.94	18	13.97	13.70	-11	7,371	-0.15%
2018/04/11	3	14.00	0.5	13.90	13.90	2.5	7,300	0.03%
2018/04/10	1	13.60	0	0.00	13.65	1	7,272	0.01%
2018/04/09	5	13.50	18	13.13	13.60	-13	7,307	-0.18%
2018/04/03	37	13.61	85	13.64	13.45	-48	7,306	-0.66%
2018/04/02	2	14.93	0	0.00	14.90	2	7,031	0.03%
2018/03/31	1	15.20	1	15.25	15.10	0	7,022	0.00%
2018/03/30	0	0.00	4	14.89	14.85	-4	6,969	-0.06%
2018/03/29	10	14.80	1	14.70	14.70	9	6,983	0.13%
2018/03/28	0	0.00	7	14.95	14.90	-7	6,937	-0.10%
2018/03/27	5	15.21	10	15.31	15.10	-5	6,874	-0.07%
2018/03/26	5	14.75	0	0.00	14.75	5	6,783	0.07%
2018/03/23	11	14.07	0	0.00	14.65	11	6,863	0.16%
2018/03/22	121	15.01	19	15.38	14.90	102	6,925	1.47%	大買/鉅額交易
2018/03/21	109	15.32	17	15.30	15.45	92	6,574	1.40%	大買/
2018/03/20	8	14.18	45	14.21	14.05	-37	5,967	-0.62%
2018/03/19	0	0.00	10	14.70	14.70	-10	5,815	-0.17%
2018/03/16	0	0.00	12	14.75	14.70	-12	5,778	-0.21%
2018/03/15	2	14.80	2	14.70	14.65	0	5,752	0.00%
2018/03/13	2	14.50	1	14.50	14.65	1	5,651	0.02%
2018/03/12	2	14.50	8	14.50	14.50	-6	5,591	-0.11%
2018/03/08	11	14.20	4.9	14.15	14.25	6.1	5,308	0.11%
2018/03/06	43	13.78	4	13.40	13.45	39	5,185	0.75%
2018/03/05	0	0.00	5	13.45	13.40	-5	5,124	-0.10%
2018/03/01	0	0.00	197	13.12	13.35	-197	5,066	-3.89%	大賣/鉅額交易
2018/02/22	0	0.00	10	12.55	12.65	-10	4,747	-0.21%
2018/02/21	0	0.00	8	11.71	11.85	-8	4,580	-0.17%
2018/02/12	10	11.45	5	11.40	11.35	5	4,487	0.11%
2018/02/08	0	0.00	10	11.10	11.20	-10	4,424	-0.23%
2018/02/07	5	11.10	0	0.00	11.10	5	4,415	0.11%
2018/02/06	14	10.54	30	10.52	10.85	-16	4,401	-0.36%
2018/02/05	5	11.07	0	0.00	11.15	5	4,276	0.12%
2018/02/01	5	11.55	0	0.00	11.40	5	4,281	0.12%
2018/01/31	0	0.00	2	11.15	11.20	-2	4,225	-0.05%
2018/01/24	0	0.00	10	11.20	11.25	-10	5,088	-0.20%
2018/01/23	0	0.00	2	11.10	11.10	-2	5,073	-0.04%
2018/01/19	10	11.25	5	11.25	11.15	5	5,039	0.10%
2018/01/17	0	0.00	2	11.20	11.65	-2	4,949	-0.04%
2018/01/16	0	0.00	20	11.40	11.30	-20	4,880	-0.41%
2018/01/15	0	0.00	5.6	11.61	11.35	-5.6	4,838	-0.12%
2018/01/11	30	11.75	34	11.66	11.80	-4	4,659	-0.09%
2018/01/10	0	0.00	3	10.83	10.80	-3	4,385	-0.07%
2018/01/09	13	10.53	23	10.71	10.80	-10	4,369	-0.23%
2018/01/08	2	10.95	0	0.00	10.75	2	4,237	0.05%
2018/01/05	0	0.00	10	11.00	10.95	-10	4,170	-0.24%
2018/01/04	20	11.05	41	10.98	10.95	-21	4,122	-0.51%
2018/01/03	2	11.00	21	11.10	11.00	-19	4,066	-0.47%
2018/01/02	24	11.04	2	11.10	11.10	22	3,989	0.55%