東森 (2614)-富邦-左營券商分點個股進出

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

東森

(2614)

可現股當沖

股價
18.40
漲跌
▲0.05
漲幅
+0.27%
成交量
373張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	18.40	0	0.00	18.40	0.1	766	0.01%
2024/11/20	0.2	18.25	0	0.00	18.20	0.2	804	0.02%
2024/11/19	0.2	18.30	0	0.00	18.25	0.2	814	0.02%
2024/11/13	10	18.07	0	0.00	18.15	10	818	1.22%
2024/11/12	0	0.00	1	18.30	18.30	-1	822	-0.12%
2024/11/11	0.3	18.53	0	0.00	18.50	0.3	820	0.04%
2024/11/06	0	0.00	1	18.65	18.65	-1	829	-0.12%
2024/11/04	0.1	18.85	0	0.00	18.75	0.1	876	0.01%
2024/10/30	0.1	19.05	0	0.00	18.85	0.1	912	0.01%
2024/10/29	1	20.00	0	0.00	19.35	1	930	0.11%
2024/10/28	2	19.33	0	0.00	19.35	2	846	0.24%
2024/10/25	1	18.75	1	18.70	18.75	0	801	0.00%
2024/10/22	0.1	18.30	0	0.00	18.25	0.1	765	0.01%
2024/10/21	0.1	18.30	0	0.00	18.30	0.1	782	0.01%
2024/10/16	0.1	18.35	0	0.00	18.20	0.1	888	0.01%
2024/10/09	19.1	18.65	10	18.30	18.30	9.1	917	0.99%
2024/10/08	3	18.92	0	0.00	18.90	3	885	0.34%
2024/10/07	0.2	19.15	0	0.00	19.15	0.2	897	0.02%
2024/10/04	0	19.43	0	19.10	19.10	0	945	0.00%
2024/10/01	0.1	19.40	0	0.00	19.35	0.1	968	0.01%
2024/09/27	0.1	19.40	0	0.00	19.50	0.1	1,035	0.01%
2024/09/10	1	19.40	0	0.00	19.00	1	1,159	0.09%
2024/09/09	0	0.00	1	19.10	19.35	-1	1,159	-0.09%
2024/09/06	1	19.50	0.1	19.55	19.50	1	1,164	0.08%
2024/09/04	3.1	19.60	0.1	19.40	19.30	2.9	1,185	0.25%
2024/09/02	4.1	20.63	0	0.00	20.50	4.1	1,184	0.34%
2024/08/29	0	0.00	4	20.85	20.80	-4	1,188	-0.34%
2024/08/28	0.1	20.80	2	20.80	20.75	-2	1,207	-0.16%
2024/08/27	0	0.00	2	21.10	21.00	-2	1,220	-0.16%
2024/08/23	0	0.00	2	21.00	21.10	-2	1,341	-0.15%
2024/08/20	2	20.10	0	0.00	20.00	2	1,377	0.15%
2024/08/15	0	0.00	0.6	20.05	20.00	-0.6	1,372	-0.05%
2024/08/07	0	20.50	1	20.55	20.40	-1	1,372	-0.07%
2024/08/06	1	18.65	0	0.00	18.80	1	1,351	0.07%
2024/08/05	0.1	19.30	1	19.85	19.30	-1	1,316	-0.07%
2024/08/02	0.1	21.40	0	0.00	21.25	0.1	1,294	0.00%
2024/08/01	1	22.45	1	22.50	22.35	0	1,271	0.00%
2024/07/26	0	21.30	0	0.00	21.20	0	1,212	0.00%
2024/07/23	0	21.50	0	0.00	21.45	0	1,210	0.00%
2024/07/22	0	0.00	0.2	21.40	21.40	-0.2	1,208	-0.01%
2024/07/19	0	21.45	6	21.45	21.45	-6	1,191	-0.50%
2024/07/18	6	22.25	0	0.00	22.00	6	1,172	0.51%
2024/07/10	0	0.00	1	20.95	20.90	-1	1,103	-0.09%
2024/07/09	0	20.80	2	20.93	20.80	-2	1,098	-0.18%
2024/07/08	0	0.00	6.7	21.80	21.50	-6.7	1,089	-0.61%
2024/07/05	0	0.00	2	21.28	21.35	-2	1,042	-0.19%
2024/07/04	10.1	21.10	1	20.50	20.60	9.1	1,021	0.89%
2024/07/03	1	21.00	0	0.00	21.10	1	999	0.10%
2024/07/02	1	20.65	0	0.00	20.60	1	965	0.10%
2024/07/01	0	20.10	0	0.00	20.05	0	926	0.00%
2024/06/28	0	0.00	1	19.70	19.70	-1	906	-0.11%
2024/06/26	0.1	19.65	0	0.00	19.65	0.1	939	0.01%
2024/06/25	0.3	19.60	0	0.00	19.70	0.3	945	0.03%
2024/06/24	0.1	19.55	1	19.80	19.60	-0.9	932	-0.10%
2024/06/21	0	0.00	0.1	19.70	19.70	-0.1	922	-0.01%
2024/06/20	0	0.00	91	19.57	19.60	-91	918	-9.90%
2024/06/17	0.3	19.63	0	0.00	19.65	0.3	923	0.03%
2024/06/12	0	19.55	0	0.00	19.45	0	946	0.01%
2024/06/11	2.2	19.85	0	0.00	19.60	2.2	937	0.23%
2024/06/07	0	0.00	1	20.05	20.10	-1	937	-0.11%
2024/06/06	20	19.88	0	0.00	19.90	20	926	2.16%
2024/06/05	10	20.05	0	0.00	20.20	10	917	1.09%
2024/06/04	10	20.10	0	0.00	20.15	10	934	1.07%
2024/06/03	1	20.50	0	0.00	20.30	1	937	0.11%
2024/05/30	1	20.60	0	0.00	20.55	1	912	0.11%
2024/05/29	57	21.24	6	21.39	21.05	51	906	5.63%
2024/05/28	3	20.60	3	20.35	20.60	0	777	0.00%
2024/05/27	1	19.56	1.3	19.91	19.80	-0.3	721	-0.04%
2024/05/24	0	0.00	60	19.65	19.60	-60	721	-8.32%
2024/05/22	0.1	19.85	0	0.00	19.70	0.1	722	0.01%
2024/05/21	0.2	19.85	0	0.00	19.80	0.2	728	0.03%
2024/05/20	0	20.05	0	0.00	20.00	0	731	0.00%
2024/05/17	0	20.10	0	0.00	20.00	0	732	0.00%
2024/05/16	0.1	19.70	0	0.00	19.95	0.1	727	0.01%
2024/05/15	0	0.00	1	19.80	19.75	-1	730	-0.14%
2024/05/14	0.4	19.70	19	19.65	19.65	-18.6	732	-2.54%
2024/05/13	0.5	19.55	0	0.00	19.60	0.5	737	0.06%
2024/05/09	0.1	19.70	0	0.00	19.55	0.1	745	0.01%
2024/05/07	0.2	19.55	0	0.00	19.50	0.2	734	0.02%
2024/04/30	0.2	19.60	0	0.00	19.75	0.2	724	0.03%
2024/04/29	0.2	19.65	0	0.00	19.65	0.2	722	0.03%
2024/04/26	1.1	19.50	0	0.00	19.50	1.1	722	0.15%
2024/04/24	0.1	19.60	0	0.00	19.60	0.1	732	0.01%
2024/04/22	0.4	19.30	0	0.00	19.35	0.4	751	0.05%
2024/04/18	0.1	19.40	0	0.00	19.55	0.1	732	0.01%
2024/04/16	0	19.35	0	0.00	19.25	0	742	0.00%
2024/04/08	1.1	19.65	0	0.00	19.65	1.1	721	0.15%
2024/04/03	2	19.83	0	0.00	19.75	2	719	0.28%
2024/04/02	0	20.25	0	0.00	20.00	0	717	0.00%
2024/04/01	0.1	20.50	0	0.00	20.40	0.1	714	0.01%
2024/03/28	0.5	20.15	0	0.00	20.15	0.5	691	0.08%
2024/03/27	0.2	19.95	0	0.00	20.05	0.2	683	0.03%
2024/03/21	0	0.00	0.2	19.80	19.95	-0.2	689	-0.03%
2024/03/15	0.5	19.77	0	0.00	19.90	0.5	690	0.08%
2024/03/12	0	0.00	0.3	20.20	20.20	-0.3	670	-0.05%
2024/03/11	0	20.00	0	0.00	20.10	0	688	0.00%
2024/03/08	0.1	19.95	0	0.00	20.00	0.1	719	0.01%
2024/03/07	0.2	20.19	2.3	20.16	20.15	-2.1	829	-0.26%
2024/03/06	2	20.05	0	0.00	20.05	2	830	0.24%
2024/03/05	0	20.25	0	0.00	20.20	0	820	0.00%
2024/03/04	0	20.15	0	0.00	20.10	0	822	0.00%
2024/03/01	0	20.42	0	0.00	20.25	0	812	0.00%
2024/02/29	1	20.20	0	0.00	20.25	1	822	0.12%
2024/02/27	2	20.65	2	20.30	20.25	0	827	0.00%
2024/02/26	1	20.80	0	0.00	20.75	1	852	0.12%
2024/02/23	1	20.85	0.6	20.95	20.80	0.4	942	0.04%
2024/02/21	2	21.30	2	21.50	21.40	0	939	0.00%
2024/02/19	0	0.00	0.3	21.40	21.35	-0.3	942	-0.04%
2024/02/15	0.1	20.45	0	0.00	20.35	0.1	933	0.01%
2024/02/02	1	20.70	0	0.00	20.70	1	929	0.11%
2024/01/25	0.1	21.30	0	0.00	21.00	0.1	946	0.01%
2024/01/24	1	21.25	0	0.00	21.25	1	950	0.11%
2024/01/22	1	21.00	0	0.00	21.00	1	959	0.10%
2024/01/17	0	21.46	0	0.00	20.85	0	960	0.00%
2024/01/09	0.4	22.23	0	0.00	22.10	0.4	930	0.04%
2024/01/08	0	0.00	0.2	22.45	22.50	-0.2	925	-0.02%
2024/01/05	0.2	22.25	0.1	22.30	22.35	0.1	924	0.01%
2024/01/03	0.5	22.50	0	0.00	22.30	0.5	928	0.05%
2023/12/27	0	22.50	0	0.00	22.50	0	954	0.00%
2023/12/25	0.1	22.30	0	0.00	22.15	0.1	965	0.01%
2023/12/22	0.2	22.55	0	0.00	22.55	0.2	973	0.02%
2023/12/15	0.1	22.60	0	0.00	22.70	0.1	1,029	0.01%
2023/12/13	0	0.00	0.5	22.70	22.55	-0.5	1,033	-0.05%
2023/12/12	0	22.85	0	0.00	22.60	0	1,038	0.00%
2023/12/08	2	23.10	0	0.00	23.05	2	1,040	0.19%
2023/12/06	0	0.00	0.6	23.35	23.10	-0.6	1,071	-0.05%
2023/12/04	2	24.28	0.3	24.50	24.20	1.8	1,480	0.12%
2023/12/01	0.1	23.40	1.6	23.49	23.75	-1.5	1,379	-0.11%
2023/11/30	0	23.20	0	0.00	23.25	0	1,423	0.00%
2023/11/29	2.5	23.20	0	0.00	23.15	2.5	1,443	0.17%
2023/11/24	0	0.00	21	23.41	23.55	-21	1,456	-1.44%
2023/11/22	9	24.02	1	24.15	24.15	8	1,476	0.54%
2023/11/21	1	22.45	0	0.00	22.40	1	1,413	0.07%
2023/11/20	0	22.40	0	0.00	22.40	0	1,427	0.00%
2023/11/16	0	0.00	1	22.30	22.30	-1	1,498	-0.07%
2023/11/15	0	22.25	0	0.00	22.20	0	1,532	0.00%
2023/11/14	0	0.00	1	22.05	22.00	-1	1,550	-0.06%
2023/11/08	0	0.00	4	22.20	22.60	-4	1,634	-0.24%
2023/11/03	2	22.45	1	22.50	22.40	1	1,645	0.06%
2023/11/02	0	22.15	1	22.25	22.20	-1	1,648	-0.06%
2023/10/31	0	22.40	0	0.00	21.85	0	1,683	0.00%
2023/10/20	0.1	21.05	0	0.00	21.00	0.1	1,805	0.00%
2023/10/19	0.1	21.40	0	0.00	21.05	0.1	1,863	0.01%
2023/10/18	1	21.40	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%
2023/10/12	0	22.50	0.6	22.50	22.35	-0.6	1,958	-0.03%
2023/10/06	0	0.00	1	23.15	23.05	-1	2,026	-0.05%
2023/10/03	0	0.00	1	23.50	23.75	-1	2,052	-0.05%
2023/10/02	0	0.00	4	22.35	22.70	-4	2,033	-0.20%
2023/09/28	0	22.45	0	0.00	22.35	0	2,030	0.00%
2023/09/27	0	0.00	2	22.63	22.40	-2	2,034	-0.10%
2023/09/26	2	23.22	0.6	23.20	23.10	1.4	2,044	0.07%
2023/09/25	1	21.90	0	0.00	22.00	1	1,989	0.05%
2023/09/20	0.1	22.60	2	22.43	22.30	-2	2,009	-0.10%
2023/09/19	1.1	22.66	0	22.75	22.60	1.1	2,026	0.05%
2023/09/14	1.4	23.21	0	0.00	23.20	1.4	2,076	0.07%
2023/09/12	0	0.00	1.1	23.31	23.30	-1.1	2,102	-0.05%
2023/09/08	0	24.15	0.5	23.90	23.85	-0.5	2,083	-0.02%
2023/09/07	10	26.45	1.1	26.25	25.45	8.9	2,057	0.43%
2023/09/06	0	0.00	5	25.50	25.50	-5	1,690	-0.30%
2023/09/05	2	21.35	9	23.07	23.20	-7	1,687	-0.41%
2023/09/04	0	20.68	0	0.00	21.10	0	1,651	0.00%
2023/09/01	0	0.00	2	20.48	20.75	-2	1,641	-0.12%
2023/08/31	1.3	20.31	0.3	20.25	20.25	1	1,648	0.06%
2023/08/30	0	0.00	0.1	20.30	20.60	-0.1	1,650	0.00%
2023/08/29	1.1	20.27	0	0.00	20.15	1.1	1,649	0.07%
2023/08/28	3.1	21.83	0	0.00	21.35	3.1	1,626	0.19%
2023/08/16	0.2	14.88	0	0.00	14.90	0.2	1,606	0.01%
2023/08/15	2.4	15.02	0	0.00	15.00	2.4	1,589	0.15%
2023/08/14	5	15.35	0	0.00	15.00	5	1,579	0.32%
2023/08/11	2	15.90	0	0.00	15.80	2	1,535	0.13%
2023/08/10	4	16.31	0	0.00	16.20	4	1,523	0.26%
2023/08/08	1	16.95	5	17.15	17.15	-4	1,471	-0.27%
2023/08/07	1	16.95	0	0.00	17.25	1	1,460	0.07%
2023/08/04	1	16.90	0	0.00	16.85	1	1,428	0.07%
2023/07/26	0.1	17.20	0	0.00	17.15	0.1	1,492	0.01%
2023/07/21	0	0.00	5	16.95	16.95	-5	1,473	-0.34%
2023/07/20	0	0.00	2	17.25	17.20	-2	1,490	-0.13%
2023/07/17	3	16.67	0	0.00	17.30	3	1,519	0.20%
2023/07/14	3.4	16.91	5	16.89	16.90	-1.6	1,501	-0.11%
2023/07/13	3.5	17.29	2	17.25	17.20	1.5	1,489	0.10%
2023/07/12	0	0.00	1	18.00	17.85	-1	1,487	-0.07%
2023/07/11	3	18.13	0	0.00	18.15	3	1,520	0.20%
2023/07/10	0.1	18.40	1	18.10	18.20	-0.9	1,571	-0.06%
2023/07/05	1.1	18.70	2	18.68	18.75	-0.9	1,661	-0.05%
2023/07/03	0	18.35	0	0.00	18.20	0	1,618	0.00%
2023/06/30	1	18.20	0	0.00	18.20	1	1,631	0.06%
2023/06/29	0	18.30	0	0.00	18.25	0	1,633	0.00%
2023/06/28	0	18.45	0	0.00	18.30	0	1,646	0.00%
2023/06/27	0	0.00	4	18.35	18.35	-4	1,663	-0.24%
2023/06/26	1.1	18.41	0.9	18.35	18.45	0.2	1,669	0.01%
2023/06/21	0	18.60	2	18.50	18.50	-2	1,692	-0.12%
2023/06/20	1	18.40	0	0.00	18.30	1	1,695	0.06%
2023/06/19	1	18.40	1	18.40	18.40	0	1,742	0.00%
2023/06/16	0	0.00	1	18.50	18.50	-1	1,759	-0.06%
2023/06/14	4.1	18.55	0	0.00	18.50	4.1	1,840	0.22%
2023/06/12	1	18.65	1	18.65	18.70	0	2,297	0.00%
2023/06/08	1	18.35	1	18.35	18.40	0	2,291	0.00%
2023/06/07	1	18.50	0	0.00	18.50	1	2,315	0.04%
2023/06/06	1	18.55	3	18.58	18.55	-2	2,310	-0.09%
2023/06/05	0	0.00	4	18.65	18.70	-4	2,313	-0.17%
2023/06/02	7	18.54	3	18.57	18.55	4	2,317	0.17%
2023/06/01	4	18.79	1	18.75	18.80	3	2,300	0.13%
2023/05/31	1	18.95	0	0.00	18.90	1	2,291	0.04%
2023/05/30	2	19.15	22	19.40	19.05	-20	2,280	-0.88%
2023/05/29	1	19.00	0.9	19.00	19.10	0.1	2,294	0.00%
2023/05/26	0	0.00	1.7	19.08	18.90	-1.7	2,306	-0.07%
2023/05/25	2	19.05	0	0.00	19.05	2	2,311	0.09%
2023/05/24	1	19.30	0	0.00	19.20	1	2,322	0.04%
2023/05/23	1	19.30	0	0.00	19.35	1	2,339	0.04%
2023/05/18	1	19.20	0	0.00	19.20	1	2,367	0.04%
2023/05/17	0.1	19.15	0	0.00	19.20	0.1	2,374	0.00%
2023/05/16	0	0.00	1.8	19.43	19.25	-1.8	2,374	-0.08%
2023/05/15	1	19.05	0	0.00	19.15	1	2,379	0.04%
2023/05/09	20	19.20	0	0.00	19.10	20	2,613	0.77%
2023/05/05	4	19.91	1	19.85	19.85	3	2,744	0.11%
2023/04/24	0	0.00	2	19.55	19.65	-2	3,327	-0.06%
2023/04/20	0	0.00	1	19.55	19.50	-1	3,437	-0.03%
2023/04/19	1	19.40	0	0.00	19.25	1	3,456	0.03%
2023/04/18	0	0.00	2	19.55	19.25	-2	3,537	-0.06%
2023/04/17	2	20.15	2	20.10	19.80	0	3,775	0.00%
2023/04/14	4	19.49	4.1	19.56	19.70	-0.1	3,787	0.00%
2023/04/13	0	0.00	2	19.35	19.20	-2	3,763	-0.05%
2023/04/12	3.1	19.02	2	19.35	19.25	1.1	3,751	0.03%
2023/04/10	3	18.78	0.1	18.75	18.70	2.9	3,896	0.07%
2023/04/07	2	18.85	0	0.00	18.90	2	4,058	0.05%
2023/04/06	0	0.00	4	18.90	18.85	-4	4,097	-0.10%
2023/03/28	2	19.00	0	19.00	19.00	2	4,241	0.05%
2023/03/27	0	19.20	2	19.30	19.25	-2	4,303	-0.05%
2023/03/23	2	19.50	0	0.00	19.45	2	4,539	0.04%
2023/03/22	0.1	19.25	0	0.00	19.25	0.1	4,685	0.00%
2023/03/20	0	0.00	1	19.45	19.55	-1	4,837	-0.02%
2023/03/17	2	19.10	2.1	19.24	19.30	-0.1	5,112	0.00%
2023/03/16	8	19.10	0	0.00	18.70	8	5,679	0.14%
2023/03/15	11.1	20.22	13	19.94	19.95	-1.9	6,018	-0.03%
2023/03/14	0.2	22.15	0	0.00	22.05	0.2	6,030	0.00%
2023/03/13	0.1	22.50	0	0.00	22.40	0.1	6,070	0.00%
2023/03/10	0	0.00	200	22.50	22.60	-200	6,065	-3.30%	大賣/鉅額交易
2023/03/08	1	23.25	0	0.00	23.25	1	6,071	0.02%
2023/03/07	0	0.00	0.9	23.40	23.35	-0.9	6,075	-0.01%
2023/03/06	5	23.50	11	23.60	23.45	-6	6,075	-0.10%
2023/03/03	0.2	23.15	30	23.28	23.25	-29.8	6,065	-0.49%
2023/03/01	25.2	22.94	2	23.00	22.85	23.2	6,067	0.38%
2023/02/23	0.1	23.39	0	0.00	23.45	0.1	6,062	0.00%
2023/02/22	2	23.30	10	23.30	23.30	-8	6,063	-0.13%
2023/02/21	5	23.54	0	0.00	23.50	5	6,063	0.08%
2023/02/16	0	0.00	2	23.35	23.35	-2	6,134	-0.03%
2023/02/14	0.1	23.20	0	0.00	23.25	0.1	6,205	0.00%
2023/02/13	1	23.10	0	0.00	23.10	1	6,234	0.02%
2023/02/10	0	0.00	20.9	23.18	23.10	-20.9	6,265	-0.33%
2023/02/09	35	23.96	0	0.00	23.80	35	6,282	0.56%
2023/02/08	0	0.00	0.5	24.10	24.10	-0.5	6,321	-0.01%
2023/02/07	17	24.31	0	0.00	24.30	17	6,453	0.26%
2023/02/06	8	24.47	0	0.00	24.50	8	6,532	0.12%
2023/02/03	5	24.70	0	0.00	24.80	5	6,858	0.07%
2023/02/02	102	24.59	0	0.00	24.50	102	6,836	1.49%	大買/鉅額交易
2023/02/01	50	24.78	0.1	24.50	24.95	50	6,796	0.73%
2023/01/30	1	23.85	3	23.77	23.70	-2	6,563	-0.03%
2023/01/17	2	23.90	1	23.65	23.65	1	6,542	0.02%
2023/01/13	0.5	23.65	0	0.00	23.80	0.5	6,418	0.01%
2023/01/11	5	24.04	4	23.95	23.95	1	6,362	0.02%
2023/01/06	0.1	24.00	12.2	23.95	23.65	-12.1	6,259	-0.19%
2023/01/05	12	24.10	7.1	24.33	23.85	4.9	6,195	0.08%
2023/01/04	6	23.06	1	23.45	23.45	5	5,933	0.08%
2023/01/03	4.1	23.12	0	0.00	22.85	4.1	5,890	0.07%
2022/12/30	0.2	23.53	0	0.00	23.35	0.2	5,865	0.00%
2022/12/28	6	23.90	0.1	23.75	23.85	5.9	5,774	0.10%
2022/12/27	10	24.10	8	24.00	24.10	2	5,580	0.04%
2022/12/26	3.1	23.40	0	0.00	23.30	3.1	5,412	0.06%
2022/12/23	0	0.00	1	23.25	23.30	-1	5,395	-0.02%
2022/12/22	2	22.95	0	0.00	22.90	2	5,390	0.04%
2022/12/20	3	22.71	2	22.38	22.30	1	5,371	0.02%
2022/12/19	4.1	23.51	2	23.20	23.15	2.1	5,344	0.04%
2022/12/16	0.1	23.15	0	0.00	23.15	0.1	5,275	0.00%
2022/12/15	1.1	23.97	0	0.00	23.70	1.1	5,206	0.02%
2022/12/14	1	23.80	2	23.45	23.25	-1	5,043	-0.02%
2022/12/13	1.1	22.75	5	22.90	22.75	-4	4,876	-0.08%
2022/12/12	5	23.00	19	22.79	22.60	-14	4,806	-0.29%
2022/12/09	12	24.10	13	23.71	23.60	-1	4,684	-0.02%
2022/12/08	10	24.20	1	24.09	23.80	9	4,381	0.20%
2022/12/07	12	23.00	9.1	22.73	22.75	2.9	3,758	0.08%
2022/12/06	0	0.00	10	21.21	23.75	-10	3,216	-0.31%
2022/12/05	0	0.00	24	21.45	21.60	-24	2,923	-0.82%
2022/12/02	1	21.35	3	21.35	21.30	-2	2,894	-0.07%
2022/12/01	11	21.30	3	21.50	21.30	8	2,897	0.28%
2022/11/30	0	0.00	9	20.97	21.20	-9	2,904	-0.31%
2022/11/25	0	0.00	3.8	20.53	20.40	-3.8	2,908	-0.13%
2022/11/24	2	20.38	3	20.50	20.40	-1	2,902	-0.03%
2022/11/23	1	20.30	1	20.35	20.50	0	2,897	0.00%
2022/11/22	6	20.30	0	0.00	20.10	6	2,914	0.21%
2022/11/21	0.3	20.85	0	0.00	20.60	0.3	2,901	0.01%
2022/11/18	1	20.80	0	0.00	20.80	1	2,897	0.03%
2022/11/17	1	20.95	0	0.00	21.05	1	2,915	0.03%
2022/11/16	7.5	20.90	2	21.10	20.70	5.5	2,918	0.19%
2022/11/15	2.1	21.20	0	0.00	21.30	2.1	2,936	0.07%
2022/11/14	0	21.60	0	0.00	21.55	0	2,917	0.00%
2022/11/09	0	0.00	2	21.90	21.55	-2	2,836	-0.07%
2022/11/08	4	21.80	4	21.85	21.65	0	2,839	0.00%
2022/11/07	6	21.90	11	21.95	21.80	-5	2,837	-0.18%
2022/11/04	13	21.67	0	0.00	21.75	13	2,814	0.46%
2022/11/03	1	21.90	20	22.09	21.90	-19	2,758	-0.69%
2022/11/02	10.5	21.48	5	21.70	21.35	5.5	2,563	0.21%
2022/11/01	25.5	21.72	25	21.83	21.55	0.5	2,485	0.02%
2022/10/31	20	20.80	4	20.78	20.80	16	2,162	0.74%
2022/10/28	11	19.76	9	19.26	18.95	2	2,145	0.09%
2022/10/27	1	19.45	1	19.50	19.65	0	2,117	0.00%
2022/10/26	0	0.00	1	19.35	19.25	-1	2,220	-0.05%
2022/10/25	4	19.06	0	0.00	19.05	4	2,696	0.15%
2022/10/21	6.1	18.63	0	0.00	18.60	6.1	2,840	0.21%
2022/10/20	2	19.18	0	0.00	19.05	2	2,845	0.07%
2022/10/19	13	19.87	0	0.00	19.95	13	2,822	0.46%
2022/10/18	0	0.00	2	19.98	20.05	-2	2,842	-0.07%
2022/10/17	7	18.61	0	0.00	19.30	7	2,901	0.24%
2022/10/13	0.1	20.00	0	0.00	19.00	0.1	2,904	0.00%
2022/10/11	0.5	19.80	0.9	19.80	19.80	-0.4	2,924	-0.01%
2022/10/06	0	0.00	5.1	20.40	20.45	-5.1	2,960	-0.17%
2022/10/03	8	19.65	5	19.80	20.15	3	3,075	0.10%
2022/09/30	0.3	19.69	0	0.00	19.85	0.3	3,085	0.01%
2022/09/29	2	19.45	1	20.00	19.90	1	3,062	0.03%
2022/09/28	2	20.10	0	0.00	19.00	2	3,039	0.07%
2022/09/27	0	0.00	1	20.35	20.35	-1	3,014	-0.03%
2022/09/26	1	19.75	0	0.00	19.80	1	3,022	0.03%
2022/09/19	0.2	21.65	6	21.70	21.40	-5.8	3,148	-0.18%
2022/09/12	1.2	22.94	0	0.00	22.90	1.2	3,220	0.04%
2022/09/07	2.2	21.92	3	22.03	21.95	-0.8	3,274	-0.02%
2022/09/01	0.2	23.85	2	23.95	23.80	-1.9	3,304	-0.06%
2022/08/29	1	24.10	0	0.00	24.00	1	3,321	0.03%
2022/08/26	10	25.20	0	0.00	25.05	10	3,302	0.30%
2022/08/25	1	25.20	0	0.00	25.00	1	3,307	0.03%
2022/08/24	0	25.20	1	25.80	25.00	-1	3,323	-0.03%
2022/08/23	2.3	25.91	0	0.00	25.80	2.3	3,304	0.07%
2022/08/22	9.5	27.45	8.9	27.36	26.60	0.6	3,317	0.02%
2022/08/09	0	0.00	4	24.42	24.30	-4	3,285	-0.12%
2022/08/08	0	0.00	1	23.55	23.90	-1	3,299	-0.03%
2022/08/04	2	23.70	0	0.00	23.75	2	3,394	0.06%
2022/08/03	2	24.10	5	24.21	24.10	-3	3,404	-0.09%
2022/08/02	0	0.00	4	25.60	24.75	-4	3,406	-0.12%
2022/08/01	1	26.30	23	26.27	26.00	-22	3,443	-0.64%
2022/07/29	2	26.80	0	0.00	26.40	2	3,457	0.06%
2022/07/25	0	0.00	12	26.97	26.55	-12	3,401	-0.35%
2022/07/22	2	27.30	6	27.27	27.30	-4	3,404	-0.12%
2022/07/21	16	27.16	7	26.99	27.65	9	3,396	0.26%
2022/07/20	0	0.00	10	25.52	25.90	-10	3,027	-0.33%
2022/07/18	0	0.00	15	23.53	23.40	-15	3,757	-0.40%
2022/07/14	0	0.00	1	23.15	23.00	-1	3,856	-0.03%
2022/07/13	0	0.00	5	22.86	23.00	-5	3,881	-0.13%
2022/07/12	0	0.00	45	21.60	21.35	-45	3,865	-1.16%
2022/07/08	25	22.44	0	0.00	22.40	25	3,907	0.64%
2022/07/07	21	21.54	1	22.10	22.20	20	3,964	0.50%
2022/07/06	0	0.00	6	21.80	21.65	-6	3,974	-0.15%
2022/07/04	0	0.00	3	21.40	21.15	-3	3,968	-0.08%
2022/07/01	1.1	21.22	0	0.00	20.80	1.1	3,993	0.03%
2022/06/28	4	23.75	0	0.00	23.45	4	3,994	0.10%
2022/06/24	0	0.00	3	23.57	23.45	-3	4,055	-0.07%
2022/06/22	1	23.35	0	0.00	23.25	1	4,251	0.02%
2022/06/21	1	24.15	0	0.00	24.30	1	4,275	0.02%
2022/06/20	0	0.00	2	23.75	22.85	-2	4,255	-0.05%
2022/06/16	0	0.00	4	26.25	25.50	-4	4,218	-0.09%
2022/06/15	2	26.55	2	27.05	26.50	0	4,243	0.00%
2022/06/14	0	0.00	2	26.65	26.55	-2	4,292	-0.05%
2022/06/13	0	0.00	1	27.30	27.10	-1	4,317	-0.02%
2022/06/09	1	28.20	1.9	28.13	28.15	-0.9	4,387	-0.02%
2022/06/08	1	28.30	3	28.03	27.95	-2	4,403	-0.05%
2022/06/07	0	0.00	1	27.65	27.80	-1	4,452	-0.02%
2022/06/02	1	26.70	0	0.00	26.90	1	4,617	0.02%
2022/06/01	2	27.25	1	27.15	27.20	1	4,728	0.02%
2022/05/31	0	0.00	1	27.00	27.00	-1	4,768	-0.02%
2022/05/27	0	0.00	1	26.20	26.20	-1	4,815	-0.02%
2022/05/25	0	0.00	1	25.90	25.90	-1	4,960	-0.02%
2022/05/23	1	26.05	1	26.00	26.05	0	5,151	0.00%
2022/05/20	5.1	25.50	5	25.50	25.50	0.1	5,237	0.00%
2022/05/16	0.1	25.20	0.2	25.32	25.50	-0.2	5,632	0.00%
2022/05/13	1	25.05	0	0.00	25.10	1	5,728	0.02%
2022/05/12	2	24.60	2	24.60	24.40	0	5,831	0.00%
2022/05/10	0	26.05	4	25.40	26.20	-4	5,910	-0.07%
2022/05/06	1	28.00	0	0.00	27.95	1	6,064	0.02%
2022/05/03	0	0.00	1	28.75	28.60	-1	6,696	-0.01%
2022/04/29	1	29.00	0	0.00	29.05	1	7,028	0.01%
2022/04/28	1	29.00	0	0.00	29.20	1	7,420	0.01%
2022/04/27	4	28.90	0	0.00	29.05	4	7,741	0.05%
2022/04/26	4	30.79	42	30.64	30.05	-38	7,970	-0.48%
2022/04/25	48	31.61	24	32.52	30.45	24	8,332	0.29%
2022/04/22	37.2	32.64	63	32.41	33.25	-25.8	8,551	-0.30%
2022/04/21	0.1	30.15	22	29.90	30.30	-21.9	9,070	-0.24%
2022/04/20	0	0.00	10	29.20	29.30	-10	10,300	-0.10%
2022/04/18	20	28.54	0	0.00	28.60	20	14,962	0.13%
2022/04/15	3	29.47	0	0.00	29.40	3	16,891	0.02%
2022/04/14	10	30.12	0	0.00	30.10	10	17,782	0.06%
2022/04/13	3	30.30	0	0.00	30.50	3	18,366	0.02%
2022/04/12	0	0.00	1	30.25	30.30	-1	18,807	-0.01%
2022/04/08	0	0.00	1	31.00	31.00	-1	21,211	0.00%
2022/04/06	0.1	31.05	0	0.00	31.05	0.1	21,496	0.00%
2022/04/01	0	0.00	1	31.20	31.20	-1	21,531	0.00%
2022/03/31	1	31.70	0	0.00	31.20	1	21,535	0.00%
2022/03/30	13	31.42	8	31.65	31.45	5	21,657	0.02%
2022/03/29	27	31.35	0	0.00	31.35	27	21,671	0.12%
2022/03/28	1.2	32.00	1	32.65	31.75	0.2	21,662	0.00%
2022/03/25	0	0.00	1	31.30	31.25	-1	21,540	0.00%
2022/03/24	0	0.00	1	31.80	31.90	-1	21,582	0.00%
2022/03/22	1	31.50	6.5	32.10	32.10	-5.5	21,602	-0.03%
2022/03/21	9	32.05	1	32.10	31.80	8	21,608	0.04%
2022/03/18	1.1	31.08	0	0.00	31.70	1.1	21,657	0.01%
2022/03/17	0	0.00	2	31.08	31.10	-2	21,664	-0.01%
2022/03/15	2.2	30.56	0	0.00	30.55	2.2	21,879	0.01%
2022/03/14	1	31.60	1	31.75	31.75	0	21,882	0.00%
2022/03/11	0	0.00	4	32.00	31.60	-4	21,922	-0.02%
2022/03/10	0	32.15	1	32.20	32.10	-1	21,950	0.00%
2022/03/08	1.6	30.19	0	0.00	30.20	1.6	21,902	0.01%
2022/03/07	1	32.25	1	31.35	31.45	0	21,816	0.00%
2022/03/04	1.1	32.75	0	0.00	32.80	1.1	21,838	0.00%
2022/03/02	1.1	33.24	0	0.00	33.30	1.1	22,143	0.00%
2022/02/25	2	32.38	4	32.50	32.60	-2	22,180	-0.01%
2022/02/24	0	32.50	11	33.16	32.40	-11	22,154	-0.05%
2022/02/23	1	34.00	0	0.00	33.95	1	22,106	0.00%
2022/02/22	3.1	33.51	8	33.47	33.35	-5	22,202	-0.02%
2022/02/21	0	0.00	2	34.50	34.45	-2	22,198	-0.01%
2022/02/18	1	34.05	1.1	34.87	34.90	-0.1	22,257	0.00%
2022/02/17	4.1	34.90	5	34.80	34.30	-0.9	22,317	0.00%
2022/02/16	10	34.65	11	34.88	34.65	-1	22,315	0.00%
2022/02/15	3	33.95	5	33.89	33.90	-2	22,348	-0.01%
2022/02/14	3.2	33.48	2	33.68	33.30	1.2	22,570	0.01%
2022/02/11	1	34.90	1	35.05	34.60	0	22,831	0.00%
2022/02/10	5.7	35.21	1.1	35.08	34.95	4.6	23,054	0.02%
2022/02/09	1	35.45	6	35.53	35.60	-5	23,327	-0.02%
2022/02/08	1	34.20	0	0.00	34.85	1	24,113	0.00%
2022/02/07	1	33.19	3	33.03	34.05	-2	25,027	-0.01%
2022/01/26	9	33.45	12	33.62	33.45	-3	26,409	-0.01%
2022/01/25	6	34.90	0	0.00	34.00	6	26,933	0.02%
2022/01/24	1	36.05	2	36.58	36.20	-1	26,939	0.00%
2022/01/21	8	36.63	12	36.94	36.15	-4	26,917	-0.01%
2022/01/20	19.1	35.92	89	35.91	36.10	-69.9	26,579	-0.26%
2022/01/19	6	36.95	12	37.06	36.85	-6	26,321	-0.02%
2022/01/18	11	38.00	2	38.08	37.75	9	26,220	0.03%
2022/01/17	41	39.19	17	38.97	38.05	24	26,227	0.09%
2022/01/14	61.2	39.86	64	39.75	39.00	-2.8	25,736	-0.01%
2022/01/13	46	41.41	20	41.50	41.70	26	24,921	0.10%
2022/01/12	54	40.85	71.6	40.82	41.75	-17.6	23,659	-0.07%
2022/01/11	69	41.28	39.1	40.29	39.50	29.9	21,933	0.14%
2022/01/10	48	40.29	38.8	40.39	41.35	9.2	19,103	0.05%
2022/01/07	87	37.73	99.1	37.89	37.60	-12.1	17,227	-0.07%
2022/01/06	11.1	37.55	11	37.20	36.40	0.1	16,428	0.00%
2022/01/05	131	37.14	53	37.54	36.80	78	15,923	0.49%	大買/
2022/01/04	45	37.76	35.3	38.09	38.10	9.7	15,523	0.06%
2022/01/03	0	0.00	42.3	36.35	36.35	-42.3	13,411	-0.32%
2021/12/30	2	33.25	0	0.00	33.05	2	13,340	0.01%
2021/12/29	5	33.50	11.2	33.94	33.90	-6.2	13,430	-0.05%
2021/12/28	1	33.25	1	32.75	32.75	0	13,471	0.00%
2021/12/24	2.1	32.84	6	33.07	32.85	-3.9	13,761	-0.03%
2021/12/23	1	32.85	0	0.00	32.80	1	13,781	0.01%
2021/12/22	1	32.50	101	32.70	32.55	-100	13,915	-0.72%	大賣/
2021/12/21	2.3	32.64	2	32.45	32.55	0.3	14,016	0.00%
2021/12/20	102	32.99	4.2	32.95	32.95	97.8	14,101	0.69%	大買/
2021/12/17	0	0.00	6	32.38	31.95	-6	14,123	-0.04%
2021/12/16	1	31.75	0	0.00	31.80	1	14,227	0.01%
2021/12/14	8	32.01	5	31.98	31.60	3	14,834	0.02%
2021/12/13	1.1	32.70	6.3	32.79	32.65	-5.3	14,934	-0.04%
2021/12/10	0.2	33.15	0	0.00	33.00	0.2	15,260	0.00%
2021/12/09	13	33.89	12	33.65	33.10	1	16,279	0.01%
2021/12/08	0	32.65	0	0.00	32.65	0	16,201	0.00%
2021/12/07	0.2	32.75	1	32.85	32.95	-0.8	16,271	0.00%
2021/12/06	0	0.00	2.9	32.64	32.30	-2.9	16,354	-0.02%
2021/12/03	5	32.48	0	0.00	32.60	5	16,454	0.03%
2021/12/01	3	33.12	0	0.00	33.05	3	17,888	0.02%
2021/11/30	7	33.07	10	33.17	33.15	-3	18,320	-0.02%
2021/11/29	13	33.67	12	33.96	33.45	1	18,520	0.01%
2021/11/26	0.8	32.74	2	32.03	32.10	-1.2	18,889	-0.01%
2021/11/25	0	0.00	4	33.58	33.25	-4	19,243	-0.02%
2021/11/23	6.6	32.99	0	0.00	32.70	6.6	20,818	0.03%
2021/11/19	4.5	33.49	1	33.50	32.90	3.5	22,224	0.02%
2021/11/18	2.2	33.61	1	33.65	33.70	1.2	22,495	0.01%
2021/11/17	5.5	33.83	6	33.85	33.75	-0.5	22,671	0.00%
2021/11/16	4	34.59	6.5	34.81	34.20	-2.5	23,522	-0.01%
2021/11/15	4	34.16	6	34.27	34.00	-2	23,746	-0.01%
2021/11/12	6	34.47	14	34.42	34.20	-8	24,047	-0.03%
2021/11/11	12.2	35.37	7	36.12	34.85	5.2	25,717	0.02%
2021/11/10	11	36.06	20	36.11	35.65	-9	26,369	-0.03%
2021/11/09	18	35.00	7.1	35.10	35.05	10.9	26,734	0.04%
2021/11/08	20.1	35.11	13	35.18	34.40	7.1	27,686	0.03%
2021/11/05	40	36.84	110.1	35.91	35.65	-70.1	28,732	-0.24%	大賣/
2021/11/04	124	37.71	22	37.76	37.20	102	28,543	0.36%	大買/鉅額交易
2021/11/03	18.8	38.31	34.5	38.64	38.95	-15.7	28,244	-0.06%
2021/11/02	6.1	34.45	7.3	35.39	35.45	-1.3	27,566	0.00%
2021/11/01	1	32.00	1	32.25	32.25	0	27,002	0.00%
2021/10/29	8	31.23	14	31.20	31.75	-6	26,857	-0.02%
2021/10/28	0.2	30.00	9	30.67	30.05	-8.8	26,646	-0.03%
2021/10/27	18.1	30.14	9	30.16	30.10	9.1	26,712	0.03%
2021/10/26	6.2	30.42	1	30.75	30.35	5.2	26,767	0.02%
2021/10/25	2	32.75	5	32.60	31.60	-3	26,884	-0.01%
2021/10/22	6.3	30.84	9	30.64	30.30	-2.7	27,150	-0.01%
2021/10/21	1	31.90	0	0.00	31.00	1	27,141	0.00%
2021/10/19	1	31.45	10	31.06	31.30	-9	27,047	-0.03%
2021/10/18	0	0.00	2.9	30.70	30.55	-2.9	30,211	-0.01%
2021/10/15	12	30.74	2	30.48	30.45	10	31,144	0.03%
2021/10/14	4	30.96	14.5	30.93	30.90	-10.4	32,896	-0.03%
2021/10/13	1.2	30.23	1	30.40	30.10	0.2	34,822	0.00%
2021/10/12	5.1	30.30	0	0.00	29.95	5.1	36,209	0.01%
2021/10/08	5.1	31.66	1	31.60	31.20	4.1	37,209	0.01%
2021/10/07	22	32.17	12	31.96	32.25	10	37,286	0.03%
2021/10/06	3	30.96	1	30.85	30.85	2	37,253	0.01%
2021/10/05	15	32.20	21	32.67	32.20	-6	37,234	-0.02%
2021/10/04	1.3	30.90	35.9	30.75	30.50	-34.6	37,099	-0.09%
2021/10/01	10.5	31.94	3	31.45	31.55	7.5	37,100	0.02%
2021/09/30	4.4	32.72	7	33.15	33.00	-2.6	37,121	-0.01%
2021/09/29	0.5	32.41	0	0.00	32.00	0.5	37,187	0.00%
2021/09/28	1.2	33.12	7.9	33.49	33.20	-6.7	37,300	-0.02%
2021/09/27	12.1	34.86	3	34.13	34.25	9.1	37,331	0.02%
2021/09/24	2.6	35.28	6	35.73	35.30	-3.5	37,594	-0.01%
2021/09/23	21.5	35.30	2	35.45	35.05	19.5	37,928	0.05%
2021/09/22	13.1	35.63	0	0.00	35.00	13.1	38,245	0.03%
2021/09/17	16	38.63	7.7	38.60	37.90	8.4	38,853	0.02%
2021/09/16	12.1	38.52	14	37.85	37.75	-1.9	40,224	0.00%
2021/09/15	4.6	38.91	5	38.63	39.10	-0.4	41,259	0.00%
2021/09/14	58.3	39.62	24	39.12	39.00	34.3	42,989	0.08%
2021/09/13	3.1	38.22	4	38.11	38.25	-1	45,841	0.00%
2021/09/01	41	33.70	1	33.55	33.55	40	46,673	0.09%
2021/08/31	5.3	34.08	2	34.48	34.00	3.3	48,248	0.01%
2021/08/30	3	35.02	9	34.80	34.60	-6	48,920	-0.01%
2021/08/27	4	36.08	7	36.04	35.35	-3	48,839	-0.01%
2021/08/26	26.2	37.23	14	37.03	35.70	12.2	48,728	0.03%
2021/08/25	6	34.99	11	35.88	36.75	-5	48,063	-0.01%
2021/08/24	8	33.51	4	34.48	33.45	4	47,627	0.01%
2021/08/23	15	35.19	16	35.12	34.70	-1	47,357	0.00%
2021/08/20	2	33.98	2	34.00	33.30	0	46,789	0.00%
2021/08/19	2.6	34.53	4	34.59	33.80	-1.4	46,582	0.00%
2021/08/18	21.3	35.49	16	35.24	35.50	5.3	46,071	0.01%
2021/08/17	17.2	35.75	23	36.14	36.35	-5.9	45,109	-0.01%
2021/08/16	15	37.03	12	37.30	36.35	3	44,681	0.01%
2021/08/13	2	40.15	5.3	40.40	40.35	-3.3	44,324	-0.01%
2021/08/12	0	0.00	0	39.90	39.85	0	44,104	0.00%
2021/08/11	6	40.60	17	39.86	39.55	-11	44,273	-0.02%
2021/08/10	8	39.40	15	40.02	39.20	-7	43,892	-0.02%
2021/08/09	8	39.78	7	39.29	40.00	1	44,640	0.00%
2021/08/06	87.1	41.17	90	41.46	39.60	-2.9	44,665	-0.01%
2021/08/05	23	39.60	37.1	39.74	38.85	-14.1	43,001	-0.03%
2021/08/04	19	41.57	19	41.13	40.80	0	42,131	0.00%
2021/08/03	17	41.89	16	42.05	41.45	1	41,446	0.00%
2021/08/02	190	43.31	197	43.31	41.70	-7	40,208	-0.02%	大買/大賣/
2021/07/30	29	45.06	14	45.09	46.30	15	38,809	0.04%
2021/07/29	17.2	42.98	27	42.81	42.10	-9.9	38,098	-0.03%
2021/07/28	6	49.62	10	48.53	46.75	-4	37,348	-0.01%
2021/07/26	2	55.60	7	55.81	55.60	-5	36,423	-0.01%
2021/07/23	10	55.20	1	55.00	55.40	9	36,330	0.02%
2021/07/22	2	54.30	5.2	53.48	54.60	-3.2	36,343	-0.01%
2021/07/21	2	50.80	14	51.10	52.10	-12	36,204	-0.03%
2021/07/20	2	52.50	2	50.90	52.50	0	36,069	0.00%
2021/07/19	19	52.59	38.5	49.75	55.60	-19.5	35,776	-0.05%
2021/07/16	2.5	50.60	1	50.60	50.60	1.5	35,168	0.00%
2021/07/15	2.5	56.20	1.1	56.20	56.20	1.5	35,181	0.00%
2021/07/14	1	63.60	4	62.75	62.40	-3	35,459	-0.01%
2021/07/13	245.4	68.54	204	69.07	69.30	41.4	35,420	0.12%	大買/大賣/
2021/07/12	32.3	63.31	46.2	63.82	64.90	-13.9	32,331	-0.04%
2021/07/09	103	57.00	109	57.03	59.00	-6	31,420	-0.02%	大買/大賣/
2021/07/08	68.1	55.58	66	55.42	54.60	2.1	29,681	0.01%
2021/07/07	55.2	52.34	73	52.61	53.70	-17.8	27,785	-0.06%
2021/07/06	33	48.47	40	48.75	48.90	-7	26,503	-0.03%
2021/07/05	9	44.93	11	44.78	45.00	-2	25,605	-0.01%
2021/07/02	7	46.41	0	0.00	46.75	7	25,442	0.03%
2021/07/01	7	45.25	1	45.50	45.70	6	25,329	0.02%
2021/06/30	0	0.00	2	42.45	43.00	-2	25,167	-0.01%
2021/06/29	16	40.22	13	41.77	40.00	3	25,042	0.01%
2021/06/28	5.4	41.09	2	42.05	41.95	3.4	24,837	0.01%
2021/06/25	19.1	37.81	5	38.00	38.25	14.1	24,650	0.06%
2021/06/24	7	36.36	48.4	34.83	35.85	-41.4	24,456	-0.17%
2021/06/23	7	35.33	1	34.00	34.00	6	24,267	0.02%
2021/06/22	5	36.93	15	35.35	37.75	-10	24,098	-0.04%
2021/06/21	43.5	34.39	5	34.44	34.55	38.5	23,693	0.16%
2021/06/18	18	31.17	15.1	31.26	31.45	2.9	23,252	0.01%
2021/06/17	29	27.83	43	28.17	28.60	-14	22,777	-0.06%
2021/06/16	90.5	27.87	55	28.07	28.50	35.5	21,933	0.16%
2021/06/15	40	24.55	435.9	25.49	25.95	-395.9	20,148	-1.97%	大賣/鉅額交易
2021/06/11	75	23.85	60	23.99	23.60	15	19,019	0.08%
2021/06/10	311	23.68	267.2	23.88	23.35	43.8	16,917	0.26%	大買/大賣/
2021/06/09	117	21.27	219	21.69	22.15	-102	12,985	-0.79%	大買/大賣/鉅額交易
2021/06/08	256.2	19.92	302	20.15	20.15	-45.8	11,996	-0.38%	大買/大賣/
2021/06/07	68	18.52	207.6	18.85	19.15	-139.6	10,330	-1.35%	大賣/鉅額交易
2021/06/04	4.1	17.67	2	17.45	17.45	2.1	9,515	0.02%
2021/06/03	5	18.05	27	18.16	17.85	-22	9,430	-0.23%
2021/06/02	85	17.79	127	17.84	18.05	-42	9,178	-0.46%	大賣/
2021/06/01	9	17.18	6	17.30	17.20	3	8,649	0.03%
2021/05/31	33	17.34	2	17.40	17.35	31	8,591	0.36%
2021/05/28	10	17.46	0	0.00	17.40	10	8,528	0.12%
2021/05/27	1	17.74	46	17.78	17.60	-45	8,428	-0.53%
2021/05/26	10	17.23	12	17.31	17.15	-2	8,196	-0.02%
2021/05/25	41	17.33	0.1	17.40	17.40	40.9	8,126	0.50%
2021/05/24	67	17.85	67.1	18.13	17.55	-0.1	7,969	0.00%
2021/05/21	13	17.56	0	0.00	17.40	13	7,593	0.17%
2021/05/20	4	17.54	35.1	17.60	17.10	-31	7,224	-0.43%
2021/05/19	70	17.08	42	17.20	17.20	28	7,018	0.40%
2021/05/18	56	17.52	57	17.42	17.60	-1	6,581	-0.02%
2021/05/17	37.2	17.84	27	18.21	18.40	10.2	5,996	0.17%
2021/05/14	17	16.57	2	16.43	16.75	15	4,869	0.31%
2021/05/13	2	15.95	60	16.00	16.10	-58	4,406	-1.32%
2021/05/12	133	15.24	0	0.00	14.65	133	4,206	3.16%	大買/鉅額交易
2021/05/11	58	16.06	0	0.00	15.95	58	4,089	1.42%
2021/05/10	5	16.30	0	0.00	16.50	5	4,015	0.12%
2021/05/06	1	16.45	0	0.00	16.35	1	3,980	0.03%
2021/05/05	1	16.60	0	0.00	16.45	1	3,947	0.03%
2021/05/04	4	16.60	1	16.50	16.45	3	3,955	0.08%
2021/05/03	5	17.10	2	17.20	17.05	3	3,894	0.08%
2021/04/27	10	17.30	0	0.00	17.30	10	3,743	0.27%
2021/04/26	0	0.00	2	17.35	17.30	-2	3,740	-0.05%
2021/04/23	25	17.31	3	17.35	17.30	22	3,727	0.59%
2021/04/22	0	0.00	1	18.00	17.45	-1	3,717	-0.03%
2021/04/21	35	17.66	38	17.76	17.90	-3	3,632	-0.08%
2021/04/20	30	18.18	5	18.17	18.00	25	3,559	0.70%
2021/04/19	43	17.24	0	0.00	17.40	43	3,244	1.33%
2021/04/16	1	17.30	8	17.24	17.30	-7	3,185	-0.22%
2021/04/15	1	17.60	11	17.88	17.90	-10	3,041	-0.33%
2021/04/14	10	17.30	4	17.56	17.55	6	2,922	0.21%
2021/04/13	2	18.13	2	17.90	17.80	0	2,864	0.00%
2021/04/12	0	0.00	100	17.89	18.20	-100	2,702	-3.70%
2021/04/09	13	17.40	62	17.44	17.35	-49	2,500	-1.96%
2021/04/08	0	0.00	3	16.95	17.05	-3	2,299	-0.13%
2021/04/07	2	16.95	0	0.00	16.90	2	2,331	0.09%
2021/04/01	2	17.05	0	0.00	17.00	2	2,336	0.09%
2021/03/29	0	0.00	10	17.30	17.20	-10	2,390	-0.42%
2021/03/26	24	17.24	11	17.30	17.25	13	2,409	0.54%
2021/03/19	0	0.00	1	17.10	17.10	-1	2,487	-0.04%
2021/03/18	2	17.10	0	0.00	17.10	2	2,558	0.08%
2021/03/17	2	17.23	0	0.00	17.20	2	2,571	0.08%
2021/03/16	2	17.15	1	17.20	17.15	1	2,497	0.04%
2021/03/15	20	17.10	0	0.00	17.10	20	2,509	0.80%
2021/03/11	0	0.00	1	17.10	17.15	-1	2,550	-0.04%
2021/03/10	0	0.00	1	16.90	16.95	-1	2,519	-0.04%
2021/03/08	0	0.00	5	16.85	16.75	-5	2,550	-0.20%
2021/03/04	0	0.00	1	16.80	16.80	-1	2,605	-0.04%
2021/03/02	2	16.83	0	0.00	16.75	2	2,625	0.08%
2021/02/26	5	16.75	0	0.00	16.80	5	2,659	0.19%
2021/02/23	0	0.00	5	16.90	16.95	-5	2,745	-0.18%
2021/02/19	5	16.60	5	16.70	16.65	0	2,740	0.00%
2021/02/18	3	16.48	2	16.60	16.60	1	2,781	0.04%
2021/02/17	0	0.00	1	16.45	16.50	-1	2,803	-0.04%
2021/01/29	1	16.05	10	16.15	15.95	-9	3,578	-0.25%
2021/01/28	1	16.25	1	16.05	16.10	0	3,783	0.00%
2021/01/26	1	16.30	50	16.30	16.30	-49	3,865	-1.27%
2021/01/25	2	16.40	19	16.55	16.55	-17	4,162	-0.41%
2021/01/21	0	0.00	10	16.00	16.00	-10	4,192	-0.24%
2021/01/20	27	16.01	6	15.96	15.95	21	4,184	0.50%
2021/01/19	0	0.00	0.5	16.25	16.35	-0.5	4,174	-0.01%
2021/01/18	0	0.00	2	16.40	16.40	-2	4,168	-0.05%
2021/01/15	1	16.70	13	16.55	16.55	-12	4,188	-0.29%
2021/01/14	10	16.85	10	17.20	16.85	0	4,248	0.00%
2021/01/12	49.4	16.78	0	0.00	16.65	49.4	4,221	1.17%
2021/01/11	1	16.85	0	0.00	16.90	1	4,214	0.02%
2021/01/07	0	0.00	1	17.05	17.10	-1	4,774	-0.02%
2021/01/06	50	17.40	5.2	17.12	17.05	44.8	4,808	0.93%
2021/01/04	11	17.45	9.4	17.40	17.30	1.6	4,774	0.03%
2020/12/31	0	0.00	1	17.30	17.45	-1	4,758	-0.02%
2020/12/30	1	17.60	3	17.60	17.35	-2	4,737	-0.04%
2020/12/29	0	0.00	1	17.25	17.20	-1	4,682	-0.02%
2020/12/28	1	17.20	1	17.30	17.20	0	4,676	0.00%
2020/12/25	2	17.45	0	0.00	17.50	2	4,625	0.04%
2020/12/24	1	17.40	30.7	17.40	17.45	-29.7	4,591	-0.65%
2020/12/23	11	16.95	1	16.95	17.20	10	4,550	0.22%
2020/12/22	0	0.00	3	17.00	16.85	-3	4,588	-0.07%
2020/12/21	2	17.45	1	17.20	17.40	1	4,620	0.02%
2020/12/17	0	0.00	20	16.95	17.00	-20	4,528	-0.44%
2020/12/16	0	0.00	0	16.85	16.95	0	4,564	0.00%
2020/12/15	16	16.88	0	0.00	16.85	16	4,741	0.34%
2020/12/14	0	0.00	6	17.22	17.20	-6	4,772	-0.13%
2020/12/11	9	16.67	2	16.65	16.65	7	4,720	0.15%
2020/12/10	1	16.85	0	0.00	16.85	1	4,697	0.02%
2020/12/09	0	0.00	12	17.21	17.10	-12	4,687	-0.26%
2020/12/08	1	16.85	1	16.90	17.15	0	4,740	0.00%
2020/12/07	3	16.85	2	16.85	16.85	1	4,780	0.02%
2020/12/04	1	16.85	2	16.75	16.75	-1	4,793	-0.02%
2020/12/02	0	0.00	2	16.90	16.90	-2	4,791	-0.04%
2020/12/01	2	17.00	0	0.00	17.00	2	4,824	0.04%
2020/11/26	10	16.80	3	16.90	16.90	7	4,962	0.14%
2020/11/25	32	16.93	0	16.75	16.80	32	4,990	0.64%
2020/11/24	122	17.13	0	0.00	17.00	122	4,971	2.45%	大買/鉅額交易
2020/11/23	18	17.37	0	0.00	17.35	18	4,924	0.37%
2020/11/18	1	17.35	18	17.55	17.35	-17	5,359	-0.32%
2020/11/17	50	17.17	0	0.00	17.25	50	5,357	0.93%
2020/11/16	1	17.45	0	0.00	17.35	1	5,409	0.02%
2020/11/12	0.1	17.20	1	17.40	17.25	-0.9	5,438	-0.02%
2020/11/11	71	17.49	1	17.35	17.35	70	5,426	1.29%
2020/11/10	141	17.63	0	0.00	17.70	141	5,350	2.64%	大買/鉅額交易
2020/11/09	4	18.20	167.2	18.06	18.20	-163.2	5,196	-3.14%	大賣/鉅額交易
2020/11/06	7	17.52	0.2	17.85	17.45	6.8	4,885	0.14%
2020/11/05	20.2	17.71	27	17.67	17.85	-6.9	4,739	-0.14%
2020/11/04	20	17.05	0	0.00	17.10	20	4,665	0.43%
2020/11/02	62	17.24	91	17.44	17.20	-29	4,600	-0.63%
2020/10/30	2	17.03	2	16.95	16.70	0	4,303	0.00%
2020/10/29	0	0.00	2	16.75	16.80	-2	4,256	-0.05%
2020/10/27	2.1	16.70	2	16.90	16.75	0.1	4,214	0.00%
2020/10/26	0	0.00	5	16.70	16.70	-5	4,219	-0.12%
2020/10/23	2	16.80	2	17.00	16.75	0	4,249	0.00%
2020/10/16	69	16.60	3	16.50	16.45	66	4,255	1.55%
2020/10/15	19	16.95	169	16.89	17.10	-150	4,084	-3.67%	大賣/鉅額交易
2020/10/14	0	0.00	4	16.11	16.05	-4	3,773	-0.11%
2020/10/13	2	16.00	0	0.00	15.85	2	3,839	0.05%
2020/10/12	10	15.50	0	0.00	15.55	10	3,905	0.26%
2020/10/07	0	0.00	2	15.75	15.80	-2	4,115	-0.05%
2020/10/06	1	15.80	10	15.80	15.80	-9	4,262	-0.21%
2020/10/05	1	15.70	0	0.00	15.70	1	4,364	0.02%
2020/09/30	0	0.00	16	15.58	15.55	-16	4,456	-0.36%
2020/09/29	1	15.45	0	0.00	15.50	1	4,538	0.02%
2020/09/25	0	0.00	25	15.25	15.35	-25	4,846	-0.52%
2020/09/24	16	15.40	0	0.00	15.45	16	5,227	0.31%
2020/09/23	21	16.24	0	0.00	15.95	21	5,783	0.36%
2020/09/22	10	16.15	0	0.00	16.25	10	5,784	0.17%
2020/09/21	50	16.39	0	0.00	16.40	50	5,820	0.86%
2020/09/18	2	17.00	4	16.81	16.65	-2	5,810	-0.03%
2020/09/16	0	0.00	1	16.30	16.20	-1	5,684	-0.02%
2020/09/15	40	16.18	0	0.00	16.15	40	5,690	0.70%
2020/09/14	0.4	16.20	0	0.00	16.30	0.4	5,739	0.01%
2020/09/11	10	16.25	15	16.30	16.15	-5	5,808	-0.09%
2020/09/10	0	0.00	3	16.32	16.00	-3	5,804	-0.05%
2020/09/09	1	15.80	5.6	15.80	15.80	-4.6	5,840	-0.08%
2020/09/08	10	15.95	0	0.00	16.00	10	5,855	0.17%
2020/09/04	11	16.10	0	0.00	16.10	11	6,053	0.18%
2020/09/03	11	16.42	2	16.40	16.35	9	6,069	0.15%
2020/09/02	6	16.63	6	16.62	16.60	0	6,117	0.00%
2020/09/01	12	16.33	1	16.35	16.35	11	6,109	0.18%
2020/08/31	0	0.00	10	16.50	16.25	-10	6,138	-0.16%
2020/08/26	42	16.29	0	0.00	16.20	42	6,542	0.64%
2020/08/25	9	16.32	32	16.53	16.65	-23	6,454	-0.36%
2020/08/24	2	16.10	0	0.00	15.90	2	6,269	0.03%
2020/08/21	0	0.00	23	15.69	15.60	-23	6,248	-0.37%
2020/08/20	22	15.35	0	0.00	15.40	22	6,313	0.35%
2020/08/18	10	15.85	2	16.00	16.00	8	6,404	0.12%
2020/08/17	2	15.95	0	0.00	16.00	2	6,525	0.03%
2020/08/14	0	0.00	40	15.75	15.70	-40	6,647	-0.60%
2020/08/13	0	0.00	2	15.75	15.75	-2	6,752	-0.03%
2020/08/11	2	16.10	1	16.10	15.85	1	7,281	0.01%
2020/08/10	1	16.00	5	16.09	15.95	-4	8,061	-0.05%
2020/08/07	1	15.55	0	0.00	15.55	1	8,369	0.01%
2020/08/05	2	15.63	0	0.00	15.65	2	9,837	0.02%
2020/08/03	0	0.00	2	15.25	15.25	-2	10,377	-0.02%
2020/07/30	0	0.00	12	15.53	15.60	-12	10,706	-0.11%
2020/07/29	1	15.20	31	15.18	15.25	-30	10,805	-0.28%
2020/07/28	41	14.78	0	0.00	14.70	41	10,861	0.38%
2020/07/27	3	15.25	10	15.20	15.20	-7	10,938	-0.06%
2020/07/24	10	15.40	0	0.00	15.30	10	10,938	0.09%
2020/07/22	2	15.88	0	0.00	15.85	2	11,124	0.02%
2020/07/21	0	0.00	3	15.75	15.75	-3	11,209	-0.03%
2020/07/20	1	15.85	0	0.00	15.65	1	11,208	0.01%
2020/07/17	2	16.10	0	0.00	15.95	2	11,159	0.02%
2020/07/16	0	0.00	1	16.50	16.25	-1	11,111	-0.01%
2020/07/15	26	17.51	1	17.20	17.20	25	11,045	0.23%
2020/07/14	1	17.85	1	17.80	17.55	0	10,995	0.00%
2020/07/13	10	17.38	8.5	17.74	17.70	1.5	10,934	0.01%
2020/07/10	1	17.05	1	17.00	17.00	0	11,024	0.00%
2020/07/09	1	17.40	0	0.00	17.40	1	10,975	0.01%
2020/07/08	1	17.65	0	0.00	17.60	1	11,079	0.01%
2020/07/07	162	17.91	10	17.65	17.60	152	11,074	1.37%	大買/鉅額交易
2020/07/06	12	17.99	5	17.97	17.95	7	10,953	0.06%
2020/07/03	13	17.87	5	17.50	17.55	8	10,785	0.07%
2020/07/02	12	17.35	101	17.76	17.80	-89	10,372	-0.86%	大賣/
2020/07/01	5	16.20	10	16.25	16.20	-5	9,737	-0.05%
2020/06/30	0	0.00	16	16.11	16.10	-16	9,700	-0.16%
2020/06/29	0	0.00	10	15.75	15.85	-10	9,651	-0.10%
2020/06/24	4	15.85	0	0.00	15.85	4	9,629	0.04%
2020/06/23	0	0.00	2	15.90	15.90	-2	9,570	-0.02%
2020/06/19	20	16.23	2	16.40	16.15	18	9,611	0.19%
2020/06/18	1	16.20	12	16.33	16.35	-11	9,566	-0.11%
2020/06/16	0	0.00	3	16.03	16.10	-3	9,457	-0.03%
2020/06/15	1	15.75	5	15.77	15.65	-4	9,440	-0.04%
2020/06/12	23	15.06	23	15.49	15.55	0	9,420	0.00%
2020/06/11	10	16.13	9	16.22	15.75	1	9,399	0.01%
2020/06/10	0	0.00	1	16.15	16.15	-1	9,275	-0.01%
2020/06/09	2	16.30	2	16.05	16.00	0	9,269	0.00%
2020/06/08	0	0.00	3	15.85	16.05	-3	9,227	-0.03%
2020/06/04	13	15.88	0	0.00	15.90	13	9,304	0.14%
2020/06/03	50	16.04	1	16.30	16.00	49	9,287	0.53%
2020/06/02	18	16.29	2	16.40	16.30	16	9,129	0.18%
2020/06/01	2	15.85	5	15.75	15.80	-3	8,854	-0.03%
2020/05/28	10	15.60	0	0.00	15.55	10	8,738	0.11%
2020/05/27	11	15.71	0	0.00	15.70	11	8,731	0.13%
2020/05/26	1	15.90	3	16.03	15.95	-2	8,758	-0.02%
2020/05/25	0	0.00	7	15.37	15.60	-7	8,635	-0.08%
2020/05/22	5	15.90	0	0.00	15.55	5	8,610	0.06%
2020/05/21	1	15.30	0	0.00	15.60	1	8,558	0.01%
2020/05/20	2	15.93	0	0.00	15.70	2	8,524	0.02%
2020/05/19	11	15.95	1	16.25	15.75	10	8,516	0.12%
2020/05/18	67	15.10	138	15.33	15.55	-71	8,593	-0.83%	大賣/
2020/05/15	50	16.19	23	16.49	15.75	27	8,990	0.30%
2020/05/14	144	18.00	11	17.87	17.45	133	8,293	1.60%	大買/鉅額交易
2020/05/13	29.3	18.57	11	18.36	17.90	18.3	7,864	0.23%
2020/05/12	16	17.08	1	17.30	17.40	15	6,924	0.22%
2020/05/11	15	16.51	10	16.53	16.55	5	6,382	0.08%
2020/05/08	2	15.25	3	15.12	15.05	-1	6,017	-0.02%
2020/05/07	8	15.00	5	14.94	15.10	3	5,821	0.05%
2020/05/06	6	14.43	1	14.60	14.60	5	5,649	0.09%
2020/05/05	3.3	13.61	2	13.85	14.00	1.3	5,461	0.02%
2020/05/04	0	0.00	1	13.40	13.45	-1	5,317	-0.02%
2020/04/30	2	13.38	0	0.00	13.25	2	5,214	0.04%
2020/04/29	9	13.01	3	13.05	13.10	6	5,079	0.12%
2020/04/28	12	13.22	3	13.12	13.05	9	5,051	0.18%
2020/04/27	61.2	12.92	56	13.08	13.30	5.2	4,986	0.10%
2020/04/24	14	12.54	13	12.56	12.55	1	4,781	0.02%
2020/04/22	0	0.00	1	12.10	12.25	-1	4,614	-0.02%
2020/04/17	100	12.30	0	0.00	12.10	100	4,465	2.24%
2020/04/15	4.3	12.45	103	12.50	12.45	-98.7	4,350	-2.27%	大賣/
2020/04/14	0	11.85	30	11.90	11.85	-30	4,120	-0.73%
2020/04/13	4.4	11.80	0	0.00	11.85	4.4	4,060	0.11%
2020/04/09	11	10.45	2	10.55	10.45	9	3,790	0.24%
2020/04/01	10	10.00	0	0.00	10.10	10	3,734	0.27%
2020/03/31	10	10.05	0	0.00	10.00	10	3,763	0.27%
2020/03/27	61	10.37	0	0.00	10.15	61	4,040	1.51%
2020/03/26	0	0.00	61	10.45	10.40	-61	4,200	-1.45%
2020/03/24	1	9.93	14	9.98	9.90	-13	4,301	-0.30%
2020/03/23	0	0.00	8	9.54	9.54	-8	4,283	-0.19%
2020/03/20	20	9.96	0	0.00	10.00	20	4,271	0.47%
2020/03/18	1	10.45	0	0.00	10.20	1	4,130	0.02%
2020/03/17	0	10.30	39	10.30	10.30	-39	4,094	-0.95%
2020/03/13	50	10.75	24	11.00	11.05	26	3,995	0.65%
2020/03/12	0	0.00	12	11.53	11.50	-12	3,924	-0.31%
2020/03/10	0	0.00	10	11.60	12.20	-10	3,761	-0.27%
2020/03/09	100	11.43	0	0.00	11.30	100	3,579	2.79%
2020/03/03	0	11.90	0	0.00	12.00	0	3,472	0.00%
2020/02/26	0.1	12.20	0	0.00	12.25	0.1	3,242	0.00%
2020/02/25	39	11.87	30	12.05	12.05	9	3,198	0.28%
2020/02/24	3	12.20	2	12.30	12.15	1	3,125	0.03%
2020/02/21	0	0.00	116	12.64	12.40	-116	3,030	-3.83%	大賣/鉅額交易
2020/02/20	146	12.68	17	12.68	12.75	129	2,905	4.44%	大買/鉅額交易
2020/02/19	7	12.69	86	12.70	12.60	-79	2,780	-2.84%
2020/02/18	49	12.56	643	12.41	12.65	-594	2,495	-23.80%	大賣/鉅額交易
2020/02/17	42	11.38	31	11.54	11.50	11	1,754	0.63%
2020/02/14	0	0.00	3	10.85	10.95	-3	1,619	-0.19%
2020/02/05	10	10.30	0	0.00	10.30	10	1,705	0.59%
2020/01/30	15	10.20	0	0.00	10.20	15	1,673	0.90%
2020/01/13	2	10.80	0	0.00	10.70	2	1,639	0.12%
2019/12/26	42	11.35	0	0.00	11.45	42	1,588	2.64%
2019/12/25	10	11.55	10	11.45	11.45	0	1,534	0.00%
2019/12/24	10	11.30	0	0.00	11.15	10	1,277	0.78%
2019/12/23	0	0.00	40	11.63	11.45	-40	1,265	-3.16%
2019/12/20	40	11.45	17	11.90	11.90	23	1,067	2.15%
2019/12/17	16	10.45	0	0.00	10.50	16	870	1.84%
2019/12/12	3	10.50	0	0.00	10.50	3	859	0.35%
2019/12/05	0	0.00	5	10.20	10.20	-5	863	-0.58%
2019/11/22	0	0.00	20	10.15	10.20	-20	1,025	-1.95%
2019/10/30	20	10.25	0	0.00	10.30	20	1,002	2.00%
2019/10/28	0	0.00	2	10.35	10.35	-2	1,004	-0.20%
2019/10/22	2	10.35	0	0.00	10.35	2	1,031	0.19%
2019/10/15	10	10.30	10	10.30	10.30	0	1,057	0.00%
2019/10/14	0	0.00	100	10.30	10.35	-100	1,112	-8.99%
2019/10/09	15	10.32	0	0.00	10.35	15	1,131	1.33%
2019/10/07	10	10.40	0	0.00	10.40	10	1,200	0.83%
2019/10/03	10	10.55	0	0.00	10.65	10	1,208	0.83%
2019/10/02	10	10.30	10	10.65	10.70	0	1,198	0.00%
2019/10/01	5	10.45	0	0.00	10.45	5	1,179	0.42%
2019/09/27	30	10.48	0	0.00	10.50	30	1,186	2.53%
2019/09/26	104	10.75	0	0.00	10.70	104	1,191	8.73%	大買/鉅額交易
2019/09/18	10	10.45	100	10.45	10.50	-90	1,140	-7.89%
2019/09/12	10	10.45	0	0.00	10.45	10	1,147	0.87%
2019/09/11	0	0.00	2	10.50	10.55	-2	1,152	-0.17%
2019/09/10	0	0.00	3	10.53	10.65	-3	1,198	-0.25%
2019/09/03	2	10.35	1	10.35	10.30	1	1,210	0.08%
2019/08/29	92	9.80	0	0.00	9.80	92	1,170	7.86%
2019/08/23	1	9.96	0	0.00	9.96	1	1,189	0.08%
2019/08/21	0	0.00	10	9.95	9.95	-10	1,216	-0.82%
2019/08/16	0	0.00	0.2	9.80	9.80	-0.2	1,214	-0.02%
2019/08/15	19	9.75	0	0.00	9.80	19	1,216	1.56%
2019/08/13	0	0.00	20	10.06	10.15	-20	1,195	-1.67%
2019/08/07	10	9.71	0	0.00	9.71	10	1,105	0.90%
2019/08/05	10	9.88	0	0.00	9.88	10	1,139	0.88%
2019/08/02	10	9.99	0	0.00	9.99	10	1,130	0.88%
2019/08/01	0.2	10.20	0	0.00	10.20	0.2	1,120	0.02%
2019/07/29	10	10.25	0	0.00	10.25	10	1,134	0.88%
2019/07/23	30	10.30	0	0.00	10.30	30	1,103	2.72%
2019/07/12	40	10.47	40	10.45	10.50	0	1,083	0.00%
2019/07/11	110	10.72	0	0.00	10.60	110	1,065	10.33%	大買/鉅額交易
2019/07/10	5	10.95	0	0.00	10.85	5	1,037	0.48%
2019/07/09	1	11.00	0	0.00	10.95	1	1,039	0.10%
2019/07/04	0	0.00	10	11.20	11.20	-10	1,043	-0.96%
2019/07/03	10	11.15	0	0.00	11.10	10	1,101	0.91%
2019/06/28	1	11.20	0	0.00	11.20	1	1,140	0.09%
2019/06/21	0	0.00	5	11.45	11.45	-5	1,351	-0.37%
2019/06/20	0.1	11.60	0	0.00	11.65	0.1	1,341	0.01%
2019/06/19	0	0.00	2	11.50	11.55	-2	1,341	-0.15%
2019/06/18	0	0.00	11	11.45	11.45	-11	1,337	-0.82%
2019/06/17	8	12.40	0	0.00	12.40	8	1,299	0.62%
2019/06/14	15	12.50	0	0.00	12.50	15	1,240	1.21%
2019/06/13	2	12.45	0	0.00	12.40	2	1,261	0.16%
2019/06/06	0.1	12.30	0	0.00	12.30	0.1	1,281	0.01%
2019/05/24	10	11.85	0	0.00	11.85	10	1,309	0.76%
2019/05/17	0	0.00	30	11.85	11.85	-30	1,468	-2.04%
2019/05/09	30	12.40	0	0.00	12.35	30	1,481	2.02%
2019/05/07	10	12.35	0	0.00	12.40	10	1,472	0.68%
2019/05/06	20	12.43	73	12.43	12.40	-53	1,480	-3.58%
2019/05/03	10	12.50	0	0.00	12.55	10	1,472	0.68%
2019/05/02	10	12.55	0	12.55	12.55	10	1,479	0.68%
2019/04/29	2	12.35	0	0.00	12.35	2	1,494	0.13%
2019/04/26	3	12.35	0	0.00	12.30	3	1,497	0.20%
2019/04/24	0.1	12.25	30	12.30	12.30	-29.9	1,508	-1.98%
2019/04/19	50	12.45	0	0.00	12.45	50	1,499	3.33%
2019/04/18	50	12.45	0	0.00	12.40	50	1,511	3.31%
2019/04/11	10	12.90	0	0.00	12.90	10	1,490	0.67%
2019/04/09	0	0.00	3	13.15	13.05	-3	1,483	-0.20%
2019/04/03	10	12.95	0	0.00	12.95	10	1,426	0.70%
2019/03/29	61.3	13.20	1	13.20	13.20	60.3	1,410	4.27%
2019/03/28	1	13.10	2	13.13	13.05	-1	1,409	-0.07%
2019/03/27	0	0.00	1	13.50	13.30	-1	1,441	-0.07%
2019/03/26	3	13.08	0	0.00	13.45	3	1,336	0.22%
2019/03/22	0	12.90	0	0.00	12.95	0	1,585	0.00%
2019/03/21	0	0.00	10	12.90	12.90	-10	1,683	-0.59%
2019/03/20	30	12.92	0	0.00	12.90	30	1,774	1.69%
2019/03/15	20	12.85	0	0.00	12.85	20	1,807	1.11%
2019/03/08	10	12.90	0	0.00	12.95	10	1,863	0.54%
2019/03/07	10	12.95	0	0.00	12.95	10	1,872	0.53%
2019/03/06	30	13.10	30	13.00	13.00	0	1,890	0.00%
2019/03/05	11	12.95	0	0.00	13.00	11	1,888	0.58%
2019/03/04	0	13.00	0	0.00	13.05	0	1,972	0.00%
2019/02/27	30	12.95	35	12.96	12.95	-5	1,983	-0.25%
2019/02/26	46	13.03	30	13.00	13.00	16	1,993	0.80%
2019/02/25	0	0.00	1.6	13.05	13.05	-1.6	2,014	-0.08%
2019/02/22	10	13.00	0	0.00	13.10	10	2,040	0.49%
2019/02/21	60	13.08	15	13.06	13.05	45	2,166	2.08%
2019/02/20	60	13.20	0	0.00	13.20	60	2,328	2.58%
2019/02/18	51	12.80	0	0.00	13.15	51	2,373	2.15%
2019/02/14	1	13.15	0	0.00	13.15	1	2,444	0.04%
2019/02/11	15	13.05	0	0.00	13.05	15	2,518	0.60%
2019/01/30	0	0.00	15	13.20	13.20	-15	2,510	-0.60%
2019/01/25	20	13.20	20	13.25	13.25	0	2,616	0.00%
2019/01/22	0	0.00	5	13.20	13.20	-5	2,882	-0.17%
2019/01/21	30	13.30	30	13.30	13.30	0	2,931	0.00%
2019/01/15	14	13.20	14	13.25	13.25	0	3,081	0.00%
2019/01/09	20	13.30	2	13.35	13.35	18	3,747	0.48%
2019/01/07	0	0.00	15	13.40	13.25	-15	4,088	-0.37%
2019/01/04	3	13.30	3	13.22	13.25	0	4,125	0.00%
2018/12/26	15	13.08	0	0.00	13.05	15	4,242	0.35%
2018/12/18	10	13.90	0	0.00	13.60	10	4,242	0.24%
2018/12/17	0	0.00	20	14.55	14.55	-20	4,124	-0.48%
2018/12/14	2	14.25	0	0.00	14.20	2	3,983	0.05%
2018/12/13	0	0.00	1	13.95	13.80	-1	3,897	-0.03%
2018/12/12	0	0.00	10	13.70	13.90	-10	3,812	-0.26%
2018/12/11	0	0.00	1	13.95	13.70	-1	3,783	-0.03%
2018/12/03	0	0.00	1	14.00	14.00	-1	3,758	-0.03%
2018/11/30	0	0.00	1	13.95	13.85	-1	3,746	-0.03%
2018/11/29	1	13.70	0	0.00	13.70	1	3,743	0.03%
2018/11/26	0	0.00	1	13.60	13.60	-1	3,650	-0.03%
2018/11/23	0	0.00	2	13.55	13.60	-2	3,663	-0.05%
2018/11/22	1	13.80	0	0.00	13.70	1	3,741	0.03%
2018/11/21	0	0.00	7	14.00	14.00	-7	3,717	-0.19%
2018/11/20	13	14.48	0	0.00	14.15	13	3,694	0.35%
2018/11/19	9	14.11	0	0.00	13.95	9	3,601	0.25%
2018/11/15	0	0.00	3	13.60	13.55	-3	3,504	-0.09%
2018/11/14	0	0.00	2	13.95	14.00	-2	3,462	-0.06%
2018/11/13	3	14.10	0	0.00	14.00	3	3,438	0.09%
2018/11/12	2	13.70	0	0.00	13.70	2	3,327	0.06%
2018/11/09	0	0.00	10	13.95	13.95	-10	3,342	-0.30%
2018/10/31	10	14.00	0	0.00	13.90	10	3,343	0.30%
2018/10/18	10	14.10	150	14.35	14.40	-140	3,094	-4.52%	大賣/鉅額交易
2018/10/16	30	13.25	30	13.40	13.25	0	2,719	0.00%
2018/10/15	1	12.80	0	0.00	12.65	1	2,523	0.04%
2018/10/12	0	0.00	25	12.21	12.10	-25	2,516	-0.99%
2018/10/11	25	11.45	0	0.00	11.45	25	2,510	1.00%
2018/10/08	19	12.59	0	0.00	12.65	19	2,496	0.76%
2018/10/05	0	0.00	8	12.80	12.75	-8	2,516	-0.32%
2018/10/04	40	13.46	30	13.40	13.40	10	2,557	0.39%
2018/10/01	0	0.00	10	14.35	14.35	-10	2,542	-0.39%
2018/09/25	10	14.20	0	0.00	14.30	10	2,576	0.39%
2018/09/21	0	0.00	1.6	14.35	14.35	-1.6	2,592	-0.06%
2018/09/20	5	14.30	0	0.00	14.30	5	2,631	0.19%
2018/09/19	10	14.40	0	0.00	14.35	10	2,641	0.38%
2018/09/18	15	14.30	0	0.00	14.30	15	2,650	0.57%
2018/09/14	0	0.00	0.8	14.35	14.35	-0.8	2,681	-0.03%
2018/09/07	1	14.75	3	14.60	14.55	-2	2,902	-0.07%
2018/08/27	0	0.00	1	14.70	14.70	-1	3,267	-0.03%
2018/08/24	30	14.80	60	14.63	14.65	-30	3,306	-0.91%
2018/08/23	33	14.45	30	14.95	14.95	3	3,310	0.09%
2018/08/22	30	14.40	12	14.35	14.35	18	3,294	0.55%
2018/08/21	12	14.40	10	14.30	14.50	2	3,338	0.06%
2018/08/17	0	0.00	7	14.50	14.50	-7	3,554	-0.20%
2018/08/16	7	14.35	5	14.35	14.35	2	3,703	0.05%
2018/08/15	5	15.00	0	0.00	14.60	5	3,744	0.13%
2018/08/14	0	0.00	15	15.10	15.15	-15	3,688	-0.41%
2018/08/13	15	14.75	0	0.00	14.65	15	3,677	0.41%
2018/08/10	10	15.05	0	0.00	15.10	10	3,639	0.27%
2018/08/08	0	0.00	50	14.76	14.75	-50	3,747	-1.33%
2018/08/07	8	14.84	0	0.00	14.80	8	3,834	0.21%
2018/08/06	40	15.10	40	15.06	14.90	0	3,906	0.00%
2018/08/02	22	14.40	0	0.00	14.50	22	4,098	0.54%
2018/08/01	40	14.85	30	14.85	14.85	10	4,099	0.24%
2018/07/31	10	14.85	0	0.00	14.85	10	4,151	0.24%
2018/07/30	0.2	14.80	0	0.00	14.85	0.2	4,187	0.00%
2018/07/27	0.2	15.05	0	0.00	15.10	0.2	4,317	0.00%
2018/07/26	40	15.30	0	0.00	15.25	40	4,310	0.93%
2018/07/25	0	0.00	0.1	14.75	14.85	-0.1	4,212	0.00%
2018/07/24	4	13.60	0	0.00	13.65	4	4,231	0.09%
2018/07/10	2	13.15	1	13.00	13.40	1	4,313	0.02%
2018/07/05	10	12.65	0	0.00	12.20	10	4,417	0.23%
2018/07/04	10	12.85	0	0.00	12.75	10	4,440	0.23%
2018/06/29	30	13.00	0	0.00	13.00	30	5,042	0.59%
2018/06/26	20	13.00	0	0.00	13.00	20	5,290	0.38%
2018/06/20	0	0.00	12	13.30	13.30	-12	5,620	-0.21%
2018/06/07	1	13.30	1	13.35	13.30	0	6,901	0.00%
2018/06/04	6	13.28	0	0.00	13.25	6	7,205	0.08%
2018/06/01	0	0.00	2	13.50	13.35	-2	7,274	-0.03%
2018/05/28	3	13.55	0	0.00	13.55	3	7,573	0.04%
2018/05/24	0	0.00	2	14.10	14.00	-2	7,520	-0.03%
2018/05/23	0	0.00	3	14.05	14.00	-3	7,480	-0.04%
2018/05/21	5	14.01	0	0.00	14.05	5	7,696	0.06%
2018/05/17	0	0.00	3	14.30	14.30	-3	7,670	-0.04%
2018/05/15	5.5	14.59	0	0.00	14.55	5.5	7,525	0.07%
2018/05/11	0	0.00	31	13.90	13.85	-31	7,494	-0.41%
2018/05/09	0	0.00	0	13.95	14.05	0	7,506	0.00%
2018/05/07	2	14.55	0	0.00	14.10	2	7,519	0.03%
2018/05/04	9	14.35	10	14.49	14.50	-1	7,452	-0.01%
2018/05/03	2	14.25	5	14.26	14.35	-3	7,388	-0.04%
2018/05/02	2	13.65	0	0.00	14.15	2	7,332	0.03%
2018/04/26	3	13.80	0	0.00	13.55	3	7,124	0.04%
2018/04/25	0	0.00	1	13.95	13.90	-1	7,113	-0.01%
2018/04/20	0	0.00	1	13.60	13.60	-1	7,065	-0.01%
2018/04/19	0	0.00	2	13.30	13.50	-2	7,125	-0.03%
2018/04/09	0	0.00	1	13.20	13.60	-1	7,307	-0.01%
2018/04/03	0	0.00	1	13.65	13.45	-1	7,306	-0.01%
2018/03/31	1	15.15	0	0.00	15.10	1	7,022	0.01%
2018/03/30	0	0.00	21	14.80	14.85	-21	6,969	-0.30%
2018/03/29	0	0.00	2	14.80	14.70	-2	6,983	-0.03%
2018/03/27	0	0.00	11	15.07	15.10	-11	6,874	-0.16%
2018/03/26	0	0.00	1	14.50	14.75	-1	6,783	-0.01%
2018/03/23	6	14.55	0	0.00	14.65	6	6,863	0.09%
2018/03/22	1	14.80	23	15.00	14.90	-22	6,925	-0.32%
2018/03/21	30	15.05	33	15.30	15.45	-3	6,574	-0.05%
2018/03/20	21	14.37	0	0.00	14.05	21	5,967	0.35%
2018/03/15	0	0.00	20	14.80	14.65	-20	5,752	-0.35%
2018/03/14	2	14.63	0	0.00	14.70	2	5,719	0.03%
2018/03/12	0	0.00	207	14.23	14.50	-207	5,591	-3.70%	大賣/鉅額交易
2018/03/09	20	14.03	1	14.10	13.90	19	5,443	0.35%
2018/03/08	7	14.23	150	14.25	14.25	-143	5,308	-2.69%	大賣/鉅額交易
2018/03/07	0	0.00	3	13.43	13.85	-3	5,211	-0.06%
2018/03/06	4	13.50	0	0.00	13.45	4	5,185	0.08%
2018/03/05	10	13.40	0.4	13.30	13.40	9.6	5,124	0.19%
2018/03/02	0	13.35	0.5	13.35	13.40	-0.5	5,121	-0.01%
2018/03/01	0	0.00	250	13.25	13.35	-250	5,066	-4.93%	大賣/鉅額交易
2018/02/23	1	12.50	3	12.60	12.35	-2	4,815	-0.04%
2018/02/22	0	0.00	1	12.65	12.65	-1	4,747	-0.02%
2018/02/09	1	11.10	0	0.00	11.35	1	4,480	0.02%
2018/02/06	13	10.53	10	10.40	10.85	3	4,401	0.07%
2018/02/01	2	11.20	10	11.45	11.40	-8	4,281	-0.19%
2018/01/31	2	11.20	0	0.00	11.20	2	4,225	0.05%
2018/01/30	10	11.15	0	0.00	11.15	10	4,220	0.24%
2018/01/29	0	0.00	6	11.20	11.25	-6	4,483	-0.13%
2018/01/25	4	11.35	0	0.00	11.20	4	5,096	0.08%
2018/01/24	0	0.00	8	11.21	11.25	-8	5,088	-0.16%
2018/01/23	5	11.10	0	0.00	11.10	5	5,073	0.10%
2018/01/19	2	11.15	0	0.00	11.15	2	5,039	0.04%
2018/01/18	8	11.54	3	11.50	11.25	5	4,995	0.10%
2018/01/15	0	0.00	5	11.60	11.35	-5	4,838	-0.10%
2018/01/12	0	0.00	7	11.56	11.65	-7	4,763	-0.15%
2018/01/11	7	11.31	1	11.45	11.80	6	4,659	0.13%
2018/01/09	1	10.50	0	0.00	10.80	1	4,369	0.02%
2018/01/05	0	0.00	50	11.00	10.95	-50	4,170	-1.20%
2018/01/04	0	0.00	2	11.00	10.95	-2	4,122	-0.05%
2018/01/03	0	0.00	11	11.00	11.00	-11	4,066	-0.27%
2018/01/02	0	0.00	15	11.13	11.10	-15	3,989	-0.38%