東森 (2614)-元大-福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
19.50
漲跌
▼0.10
漲幅
-0.51%
成交量
190張
產業
上市其他類股▼0.24%
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－元大-福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

元大-福營券商分點個股進出
元大-福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
2024/04/25	0.1	19.52	0	0.00	19.50	0.1	725	0.01%
2024/04/24	0.1	19.55	0	0.00	19.60	0.1	732	0.01%
2024/04/22	0.1	19.40	0	0.00	19.35	0.1	751	0.01%
2024/04/19	0.1	19.30	0	0.00	19.35	0.1	749	0.01%
2024/04/18	0.1	19.60	1	19.60	19.55	-1	732	-0.13%
2024/04/17	1.1	19.25	0.3	19.25	19.30	0.8	729	0.11%
2024/04/16	0.1	19.35	0	0.00	19.25	0.1	742	0.01%
2024/04/15	0.1	19.85	0	0.00	19.70	0.1	726	0.01%
2024/04/12	1.1	19.70	0	0.00	19.95	1.1	719	0.15%
2024/04/11	0.1	19.90	0	0.00	19.85	0.1	713	0.01%
2024/04/10	0	0.00	1	19.90	19.90	-1	714	-0.14%
2024/04/08	0.1	19.75	1	19.65	19.65	-0.9	721	-0.12%
2024/04/03	1	19.80	0	0.00	19.75	1	719	0.14%
2024/04/02	0	0.00	10	20.30	20.00	-10	717	-1.39%
2024/04/01	11	20.50	0	0.00	20.40	11	714	1.54%
2024/03/29	8	20.35	1.6	20.31	20.25	6.4	703	0.90%
2024/03/26	0	19.80	3.3	20.22	20.00	-3.3	679	-0.48%
2024/03/25	1	20.00	0.5	20.15	20.00	0.5	683	0.07%
2024/03/22	0	19.96	0	0.00	20.00	0	689	0.00%
2024/03/21	0	19.83	0	0.00	19.95	0	689	0.00%
2024/03/20	2.1	19.66	35.4	19.70	19.65	-33.3	689	-4.83%
2024/03/18	0.1	19.80	0	0.00	20.00	0.1	685	0.01%
2024/03/15	0.3	19.76	2	19.80	19.90	-1.7	690	-0.25%
2024/03/13	0.2	19.85	0	0.00	20.00	0.2	677	0.03%
2024/03/12	0	0.00	0.2	20.36	20.20	-0.2	670	-0.02%
2024/03/07	5	20.10	0	0.00	20.15	5	829	0.60%
2024/03/06	0.2	20.18	0	0.00	20.05	0.2	830	0.02%
2024/03/05	0.5	20.21	1.3	20.12	20.20	-0.8	820	-0.09%
2024/03/04	14.1	20.35	0	0.00	20.10	14.1	822	1.72%
2024/03/01	0.3	20.25	2	20.20	20.25	-1.8	812	-0.22%
2024/02/29	0.1	20.25	0	0.00	20.25	0.1	822	0.01%
2024/02/27	5.2	20.31	0	0.00	20.25	5.2	827	0.63%
2024/02/26	0	20.85	0	0.00	20.75	0	852	0.00%
2024/02/22	0	0.00	0.6	21.10	21.05	-0.6	942	-0.07%
2024/02/19	0	0.00	5	21.35	21.35	-5	942	-0.53%
2024/02/15	5.2	20.35	0	0.00	20.35	5.2	933	0.55%
2024/02/02	1.1	20.76	0	0.00	20.70	1.1	929	0.12%
2024/01/30	1	20.90	0	0.00	20.80	1	935	0.11%
2024/01/29	0.1	21.15	0	0.00	21.20	0.1	938	0.01%
2024/01/26	8.1	21.00	0	0.00	21.00	8.1	944	0.86%
2024/01/24	0.1	21.40	0	0.00	21.25	0.1	950	0.01%
2024/01/23	10	21.20	0	0.00	21.10	10	954	1.05%
2024/01/18	2	20.65	0	0.00	20.65	2	954	0.21%
2024/01/17	2	21.05	1	21.00	20.85	1	960	0.10%
2024/01/16	2	21.55	0	0.00	21.30	2	951	0.21%
2024/01/12	0.1	22.00	0	0.00	21.85	0.1	939	0.01%
2024/01/10	5.2	21.85	0	0.00	21.85	5.2	945	0.55%
2024/01/09	4	22.45	0	0.00	22.10	4	930	0.43%
2024/01/05	1	22.30	0	0.00	22.35	1	924	0.11%
2024/01/04	2	22.40	0	0.00	22.15	2	924	0.22%
2024/01/03	1.2	22.58	0	0.00	22.30	1.2	928	0.13%
2023/12/29	9	22.69	0	0.00	22.65	9	924	0.97%
2023/12/28	0	0.00	1	22.70	22.65	-1	930	-0.11%
2023/12/27	1.2	22.60	0	0.00	22.50	1.2	954	0.12%
2023/12/26	0.1	22.50	0	0.00	22.40	0.1	963	0.01%
2023/12/25	0.1	22.20	0	0.00	22.15	0.1	965	0.01%
2023/12/22	2	22.60	0	0.00	22.55	2	973	0.21%
2023/12/21	2	22.60	0	0.00	22.55	2	1,033	0.19%
2023/12/20	0	0.00	2	22.50	22.85	-2	1,034	-0.19%
2023/12/19	1	22.30	0.5	22.58	22.30	0.5	1,029	0.04%
2023/12/18	1	22.85	0	0.00	22.75	1	1,028	0.10%
2023/12/15	0	22.60	0.3	22.70	22.70	-0.2	1,029	-0.02%
2023/12/13	0	0.00	1	22.75	22.55	-1	1,033	-0.10%
2023/12/12	0.1	22.95	1.1	22.65	22.60	-1	1,038	-0.09%
2023/12/08	5	23.20	5	23.25	23.05	0	1,040	0.00%
2023/12/07	0	0.00	1.1	23.10	23.15	-1.1	1,044	-0.10%
2023/12/06	1	23.15	1	23.20	23.10	0	1,071	0.00%
2023/12/05	1.2	23.81	1	23.50	23.50	0.2	1,124	0.02%
2023/12/04	2	24.58	0.5	24.30	24.20	1.5	1,480	0.10%
2023/11/30	0	0.00	3.7	23.19	23.25	-3.7	1,423	-0.26%
2023/11/29	1.1	23.15	0	0.00	23.15	1.1	1,443	0.08%
2023/11/28	0.1	23.50	0	0.00	23.50	0.1	1,449	0.01%
2023/11/24	0	0.00	1	23.55	23.55	-1	1,456	-0.07%
2023/11/22	3	24.07	1	23.95	24.15	2	1,476	0.14%
2023/11/21	0.1	22.40	0.6	22.40	22.40	-0.5	1,413	-0.04%
2023/11/20	1	22.50	1	22.50	22.40	0	1,427	0.00%
2023/11/17	1	22.30	1	22.55	22.45	0	1,477	0.00%
2023/11/15	0	0.00	1	22.25	22.20	-1	1,532	-0.07%
2023/11/09	0	0.00	0.7	22.30	22.40	-0.7	1,617	-0.04%
2023/11/06	1	22.55	0	0.00	22.50	1	1,643	0.06%
2023/11/01	1	22.05	0	0.00	22.10	1	1,666	0.06%
2023/10/31	1	22.35	0	0.00	21.85	1	1,683	0.06%
2023/10/30	0	0.00	2	22.10	22.25	-2	1,688	-0.12%
2023/10/24	0	0.00	0.1	21.20	21.20	-0.1	1,721	-0.01%
2023/10/23	0	21.25	0	0.00	21.10	0	1,754	0.00%
2023/10/19	0.3	21.20	0	0.00	21.05	0.3	1,863	0.02%
2023/10/17	0	0.00	1	21.95	21.90	-1	1,902	-0.05%
2023/10/13	0	22.45	0	0.00	22.20	0	1,923	0.00%
2023/10/05	0.1	23.25	0	0.00	23.20	0.1	2,036	0.00%
2023/10/04	0	0.00	5	23.30	23.20	-5	2,046	-0.24%
2023/10/03	1	23.15	4	23.75	23.75	-3	2,052	-0.15%
2023/09/27	0.1	22.55	0	0.00	22.40	0.1	2,034	0.00%
2023/09/26	14	22.94	16.7	22.71	23.10	-2.7	2,044	-0.13%
2023/09/25	0	0.00	1	22.10	22.00	-1	1,989	-0.05%
2023/09/20	0	0.00	1	22.45	22.30	-1	2,009	-0.05%
2023/09/19	1	22.65	0.3	22.65	22.60	0.7	2,026	0.04%
2023/09/18	0.2	23.05	1	23.05	22.95	-0.8	2,050	-0.04%
2023/09/15	0.2	22.90	1	23.00	22.80	-0.8	2,070	-0.04%
2023/09/14	1	23.25	0	0.00	23.20	1	2,076	0.05%
2023/09/12	1.1	23.40	0	0.00	23.30	1.1	2,102	0.05%
2023/09/11	3	23.58	3	23.82	23.45	0	2,103	0.00%
2023/09/08	13.2	24.04	4.1	24.16	23.85	9.1	2,083	0.44%
2023/09/07	23.4	26.54	9	25.79	25.45	14.4	2,057	0.70%
2023/09/06	0	0.00	0.6	25.50	25.50	-0.6	1,690	-0.04%
2023/09/05	2	22.73	1.6	23.20	23.20	0.4	1,687	0.03%
2023/09/04	1	20.20	3.3	20.89	21.10	-2.3	1,651	-0.14%
2023/09/01	1.1	20.25	1.5	20.63	20.75	-0.4	1,641	-0.03%
2023/08/31	1.2	20.40	0	0.00	20.25	1.2	1,648	0.07%
2023/08/30	0.1	20.37	0	0.00	20.60	0.1	1,650	0.00%
2023/08/29	0.5	20.28	1.6	20.30	20.15	-1	1,649	-0.06%
2023/08/28	2.3	21.48	0	0.00	21.35	2.3	1,626	0.14%
2023/08/16	1.1	14.81	6.7	14.85	14.90	-5.6	1,606	-0.35%
2023/08/15	0.1	15.12	0	0.00	15.00	0.1	1,589	0.01%
2023/08/14	2.6	15.09	9	15.07	15.00	-6.4	1,579	-0.40%
2023/08/11	2.2	15.93	0	0.00	15.80	2.2	1,535	0.14%
2023/08/10	2.1	16.40	0	0.00	16.20	2.1	1,523	0.14%
2023/08/09	1	16.80	0	0.00	16.80	1	1,490	0.07%
2023/08/08	2.5	16.92	0	0.00	17.15	2.5	1,471	0.17%
2023/08/07	0	0.00	1	17.25	17.25	-1	1,460	-0.07%
2023/08/04	1.1	16.86	0	0.00	16.85	1.1	1,428	0.08%
2023/08/02	1	16.85	0	0.00	16.85	1	1,425	0.07%
2023/07/28	2	17.10	0	0.00	17.20	2	1,487	0.13%
2023/07/27	1	17.10	0	0.00	17.10	1	1,492	0.07%
2023/07/26	0	0.00	5	17.01	17.15	-5	1,492	-0.33%
2023/07/25	0.2	16.88	0	0.00	17.05	0.2	1,482	0.01%
2023/07/24	0.1	16.95	3	16.85	16.80	-2.9	1,469	-0.20%
2023/07/21	0	0.00	2	17.00	16.95	-2	1,473	-0.14%
2023/07/20	0.1	17.25	0	0.00	17.20	0.1	1,490	0.00%
2023/07/19	0.5	17.43	1	17.50	17.10	-0.6	1,504	-0.04%
2023/07/18	1.2	17.06	0	0.00	16.95	1.2	1,506	0.08%
2023/07/17	1.3	16.83	1	17.30	17.30	0.3	1,519	0.02%
2023/07/14	2.4	16.89	1.9	16.87	16.90	0.5	1,501	0.03%
2023/07/13	33.9	17.30	2.7	17.20	17.20	31.2	1,489	2.09%
2023/07/12	0.2	18.02	41	18.01	17.85	-40.8	1,487	-2.74%
2023/07/11	7	18.16	0	0.00	18.15	7	1,520	0.46%
2023/07/10	5.1	18.27	1.6	18.35	18.20	3.5	1,571	0.22%
2023/07/07	9.1	18.22	0	0.00	18.40	9.1	1,632	0.55%
2023/07/06	33.3	18.51	1	18.75	18.45	32.3	1,672	1.93%
2023/07/05	1.4	18.68	19	18.82	18.75	-17.6	1,661	-1.06%
2023/07/04	0.5	18.25	0	0.00	18.15	0.5	1,619	0.03%
2023/07/03	5	18.23	0	18.20	18.20	5	1,618	0.31%
2023/06/29	11.1	18.25	0	0.00	18.25	11.1	1,633	0.68%
2023/06/28	0	0.00	1	18.35	18.30	-1	1,646	-0.06%
2023/06/27	0	0.00	4	18.35	18.35	-4	1,663	-0.24%
2023/06/26	3	18.33	5	18.40	18.45	-2	1,669	-0.12%
2023/06/21	0.5	18.53	6	18.53	18.50	-5.5	1,692	-0.32%
2023/06/20	7	18.35	2	18.35	18.30	5	1,695	0.29%
2023/06/19	13	18.38	10	18.40	18.40	3	1,742	0.17%
2023/06/16	0	0.00	4	18.51	18.50	-4	1,759	-0.23%
2023/06/15	2	18.40	2	18.45	18.45	0	1,788	0.00%
2023/06/14	4	18.55	0	0.00	18.50	4	1,840	0.22%
2023/06/13	4	18.75	0	0.00	18.70	4	2,032	0.20%
2023/06/12	0.1	18.60	6	18.68	18.70	-5.9	2,297	-0.26%
2023/06/08	3	18.35	0	0.00	18.40	3	2,291	0.13%
2023/06/07	5	18.60	0	0.00	18.50	5	2,315	0.22%
2023/06/05	0.2	18.53	0	0.00	18.70	0.2	2,313	0.01%
2023/06/02	4	18.63	0	0.00	18.55	4	2,317	0.17%
2023/06/01	1	18.75	0	0.00	18.80	1	2,300	0.04%
2023/05/31	0.3	19.00	0	0.00	18.90	0.3	2,291	0.01%
2023/05/26	0	0.00	1	18.90	18.90	-1	2,306	-0.04%
2023/05/25	0	0.00	2	19.05	19.05	-2	2,311	-0.09%
2023/05/23	1	19.30	0	0.00	19.35	1	2,339	0.04%
2023/05/22	0	0.00	10	19.20	19.10	-10	2,357	-0.42%
2023/05/18	0	0.00	5	19.20	19.20	-5	2,367	-0.21%
2023/05/09	2	19.20	0	0.00	19.10	2	2,613	0.08%
2023/05/08	0	0.00	1	19.75	19.55	-1	2,645	-0.04%
2023/05/05	1	19.50	15	19.50	19.85	-14	2,744	-0.51%
2023/05/04	2	19.05	0	0.00	19.10	2	2,809	0.07%
2023/05/03	6	19.07	0	0.00	19.05	6	3,015	0.20%
2023/05/02	1	19.05	0	0.00	19.00	1	3,057	0.03%
2023/04/21	12	19.52	0	0.00	19.25	12	3,428	0.35%
2023/04/19	1	19.30	0	0.00	19.25	1	3,456	0.03%
2023/04/18	1	19.55	0	0.00	19.25	1	3,537	0.03%
2023/04/17	2	19.95	11	19.98	19.80	-9	3,775	-0.24%
2023/04/14	0.2	19.60	9	19.58	19.70	-8.8	3,787	-0.23%
2023/04/13	7	19.29	3	19.27	19.20	4	3,763	0.11%
2023/04/12	0	0.00	31	19.13	19.25	-31	3,751	-0.83%
2023/04/11	12	18.56	8	18.57	18.65	4	3,737	0.11%
2023/04/10	10	18.88	4	18.85	18.70	6	3,896	0.15%
2023/04/07	5	18.85	0	0.00	18.90	5	4,058	0.12%
2023/04/06	6	18.95	17	18.91	18.85	-11	4,097	-0.27%
2023/03/31	7	18.91	1	18.85	18.80	6	4,134	0.15%
2023/03/30	1	18.95	0	0.00	18.90	1	4,156	0.02%
2023/03/29	7	19.04	7	18.96	18.90	0	4,189	0.00%
2023/03/28	17	19.22	5	19.00	19.00	12	4,241	0.28%
2023/03/27	20	19.33	20	19.30	19.25	0	4,303	0.00%
2023/03/24	17	19.31	12	19.25	19.20	5	4,379	0.11%
2023/03/23	6	19.25	8.7	19.50	19.45	-2.7	4,539	-0.06%
2023/03/22	13	19.34	11	19.35	19.25	2	4,685	0.04%
2023/03/21	2.1	19.74	40.2	19.70	19.65	-38.1	4,725	-0.81%
2023/03/20	8	19.26	7	19.51	19.55	1	4,837	0.02%
2023/03/17	20	19.09	16	19.23	19.30	4	5,112	0.08%
2023/03/16	24.1	18.97	15	18.71	18.70	9.1	5,679	0.16%
2023/03/15	44.2	20.15	31	19.95	19.95	13.2	6,018	0.22%
2023/03/14	15	22.18	15	22.10	22.05	0	6,030	0.00%
2023/03/13	5	22.30	5	22.05	22.40	0	6,070	0.00%
2023/03/09	13	23.21	10	23.14	23.10	3	6,050	0.05%
2023/03/07	11.3	23.42	10	23.40	23.35	1.3	6,075	0.02%
2023/03/06	1.2	23.54	0	0.00	23.45	1.2	6,075	0.02%
2023/03/03	5	23.20	5	23.30	23.25	0	6,065	0.00%
2023/03/02	10.1	22.90	11	23.05	23.10	-0.9	6,069	-0.01%
2023/03/01	11	23.03	10	22.85	22.85	1	6,067	0.02%
2023/02/24	6	23.35	3.6	23.34	23.25	2.4	6,063	0.04%
2023/02/23	5	23.40	6	23.47	23.45	-1	6,062	-0.02%
2023/02/22	5.1	23.25	6	23.33	23.30	-0.9	6,063	-0.01%
2023/02/20	1.1	23.65	0	0.00	23.75	1.1	6,088	0.02%
2023/02/17	10	23.30	10	23.35	23.30	0	6,098	0.00%
2023/02/16	15	23.28	11	23.35	23.35	4	6,134	0.07%
2023/02/15	10.1	23.18	10	23.10	23.10	0.1	6,187	0.00%
2023/02/14	5.5	23.25	6.1	23.25	23.25	-0.6	6,205	-0.01%
2023/02/13	6	23.14	5	23.05	23.10	1	6,234	0.02%
2023/02/10	18	23.42	15.9	23.15	23.10	2.1	6,265	0.03%
2023/02/09	10	24.02	10	23.85	23.80	0	6,282	0.00%
2023/02/08	5	24.50	6	24.22	24.10	-1	6,321	-0.02%
2023/02/06	0.1	24.50	0	0.00	24.50	0.1	6,532	0.00%
2023/02/03	5	24.88	16	24.88	24.80	-11	6,858	-0.16%
2023/02/02	12.1	24.66	11	24.89	24.50	1.1	6,836	0.02%
2023/02/01	14	24.78	2	24.60	24.95	12	6,796	0.18%
2023/01/31	5	23.90	6.3	23.99	23.95	-1.3	6,600	-0.02%
2023/01/17	3.3	24.01	12	23.98	23.65	-8.7	6,542	-0.13%
2023/01/16	4	23.90	3	23.70	23.60	1	6,438	0.02%
2023/01/12	1.2	23.85	0	0.00	23.50	1.2	6,403	0.02%
2023/01/11	10	24.10	11	24.05	23.95	-1	6,362	-0.02%
2023/01/10	15	23.60	11	23.43	23.45	4	6,266	0.06%
2023/01/09	0.1	23.40	0	0.00	23.45	0.1	6,274	0.00%
2023/01/06	13.1	23.83	7	23.74	23.65	6.1	6,259	0.10%
2023/01/05	2	24.20	9.3	24.21	23.85	-7.3	6,195	-0.12%
2023/01/04	6	22.94	5	23.45	23.45	1	5,933	0.02%
2023/01/03	6.1	22.97	5	22.90	22.85	1.1	5,890	0.02%
2022/12/30	0	0.00	3	23.42	23.35	-3	5,865	-0.05%
2022/12/29	2	24.03	2	23.80	23.60	0	5,821	0.00%
2022/12/28	2	24.05	1	24.20	23.85	1	5,774	0.02%
2022/12/27	7	23.65	15	23.73	24.10	-8	5,580	-0.14%
2022/12/26	3	23.35	2	23.35	23.30	1	5,412	0.02%
2022/12/23	12	23.28	1	23.30	23.30	11	5,395	0.20%
2022/12/22	3	22.90	0	0.00	22.90	3	5,390	0.06%
2022/12/21	0	0.00	1	22.80	22.75	-1	5,389	-0.02%
2022/12/15	1	23.55	2	23.88	23.70	-1	5,206	-0.02%
2022/12/14	12	22.75	10	23.40	23.25	2	5,043	0.04%
2022/12/13	0	0.00	2	22.85	22.75	-2	4,876	-0.04%
2022/12/12	3.5	22.96	11	22.61	22.60	-7.5	4,806	-0.16%
2022/12/09	12	23.82	35	23.97	23.60	-23	4,684	-0.49%
2022/12/08	58	23.55	37	24.08	23.80	21	4,381	0.48%
2022/12/07	34.1	22.71	33	22.90	22.75	1.1	3,758	0.03%
2022/12/06	0	0.00	3	23.70	23.75	-3	3,216	-0.09%
2022/12/05	14	21.62	0	0.00	21.60	14	2,923	0.48%
2022/11/30	0	21.05	1	21.15	21.20	-1	2,904	-0.03%
2022/11/29	0	0.00	5	20.65	20.65	-5	2,893	-0.17%
2022/11/28	1	20.30	0	0.00	20.50	1	2,892	0.03%
2022/11/23	0	0.00	1	20.50	20.50	-1	2,897	-0.03%
2022/11/22	1	20.10	0	0.00	20.10	1	2,914	0.03%
2022/11/21	0	0.00	1	21.15	20.60	-1	2,901	-0.03%
2022/11/16	2.1	20.78	1	21.50	20.70	1.1	2,918	0.04%
2022/11/15	1	21.10	0	0.00	21.30	1	2,936	0.03%
2022/11/14	0	0.00	2	21.45	21.55	-2	2,917	-0.07%
2022/11/11	2	21.45	2	21.48	21.05	0	2,896	0.00%
2022/11/09	0	0.00	20	21.55	21.55	-20	2,836	-0.71%
2022/11/08	1	21.90	0	0.00	21.65	1	2,839	0.04%
2022/11/07	1	21.95	0	0.00	21.80	1	2,837	0.04%
2022/11/04	4.4	21.82	7	21.69	21.75	-2.6	2,814	-0.09%
2022/11/03	5	21.97	7	22.16	21.90	-2	2,758	-0.07%
2022/11/02	5	21.44	7	21.58	21.35	-2	2,563	-0.08%
2022/11/01	43	21.73	17.8	21.80	21.55	25.2	2,485	1.01%
2022/10/31	3	20.22	2	20.30	20.80	1	2,162	0.05%
2022/10/28	1	19.25	1	18.95	18.95	0	2,145	0.00%
2022/10/26	0.1	19.05	0	0.00	19.25	0.1	2,220	0.00%
2022/10/24	0	0.00	5	19.15	19.05	-5	2,840	-0.18%
2022/10/21	11	18.83	10	18.68	18.60	1	2,840	0.04%
2022/10/20	14	19.21	10	19.13	19.05	4	2,845	0.14%
2022/10/19	1.3	19.88	0	0.00	19.95	1.3	2,822	0.05%
2022/10/12	5	19.70	5	20.21	20.15	0	2,904	0.00%
2022/10/07	5	20.50	5	20.55	20.55	0	2,934	0.00%
2022/10/06	5	20.40	5	20.50	20.45	0	2,960	0.00%
2022/10/04	0	0.00	0.8	20.35	20.45	-0.8	3,039	-0.03%
2022/09/30	15	19.34	16	19.55	19.85	-1	3,085	-0.03%
2022/09/29	1	20.00	1	20.10	19.90	0	3,062	0.00%
2022/09/28	11.3	19.81	15	19.08	19.00	-3.8	3,039	-0.12%
2022/09/27	10	19.85	9	20.20	20.35	1	3,014	0.03%
2022/09/26	0	0.00	6	20.25	19.80	-6	3,022	-0.20%
2022/09/22	1	21.00	0	0.00	21.15	1	3,043	0.03%
2022/09/21	0	0.00	4	21.49	21.40	-4	3,095	-0.13%
2022/09/20	0.1	21.45	0	0.00	21.45	0.1	3,122	0.00%
2022/09/19	5.1	21.80	6	21.50	21.40	-0.9	3,148	-0.03%
2022/09/16	9	22.15	0	0.00	22.00	9	3,140	0.29%
2022/09/15	3	22.60	0	0.00	22.40	3	3,156	0.10%
2022/09/14	0.3	22.30	0	0.00	22.40	0.3	3,173	0.01%
2022/09/13	10	22.90	10	22.85	22.80	0	3,194	0.00%
2022/09/12	0	0.00	0.9	22.85	22.90	-0.9	3,220	-0.03%
2022/09/08	6.2	22.15	6	22.25	22.30	0.2	3,258	0.01%
2022/09/07	10.2	22.15	10	22.00	21.95	0.2	3,274	0.01%
2022/09/06	17.3	22.85	15	22.25	22.20	2.3	3,302	0.07%
2022/09/05	1	23.00	0	0.00	22.90	1	3,282	0.03%
2022/09/02	5.3	23.55	5	23.50	23.45	0.3	3,299	0.01%
2022/09/01	16	24.01	15	23.75	23.80	1	3,304	0.03%
2022/08/31	6	24.11	5	24.45	24.45	1	3,303	0.03%
2022/08/30	11	24.06	10	24.10	24.05	1	3,312	0.03%
2022/08/29	5.9	24.06	5	24.05	24.00	0.8	3,321	0.03%
2022/08/26	3	25.15	0	0.00	25.05	3	3,302	0.09%
2022/08/25	10	25.13	10	25.10	25.00	0	3,307	0.00%
2022/08/24	1.2	25.33	0	0.00	25.00	1.2	3,323	0.04%
2022/08/23	0.1	25.90	0	0.00	25.80	0.1	3,304	0.00%
2022/08/22	8	27.33	6.5	26.88	26.60	1.5	3,317	0.05%
2022/08/10	5	24.30	5	24.30	24.30	0	3,285	0.00%
2022/08/09	5	24.05	5.4	24.51	24.30	-0.4	3,285	-0.01%
2022/08/08	10	23.85	10	23.83	23.90	0	3,299	0.00%
2022/08/05	0	0.00	9	24.30	24.15	-9	3,325	-0.27%
2022/08/03	11	24.25	11	24.10	24.10	0	3,404	0.00%
2022/08/02	18	24.91	15	24.72	24.75	3	3,406	0.09%
2022/08/01	5	26.35	6	26.09	26.00	-1	3,443	-0.03%
2022/07/29	4	26.35	0	0.00	26.40	4	3,457	0.12%
2022/07/28	5	26.65	5	26.40	26.30	0	3,454	0.00%
2022/07/27	8	26.21	9	26.63	26.80	-1	3,449	-0.03%
2022/07/26	3	26.98	2	26.70	26.60	1	3,437	0.03%
2022/07/25	9	26.90	9	26.61	26.55	0	3,401	0.00%
2022/07/22	9	27.24	5	27.38	27.30	4	3,404	0.12%
2022/07/21	77.3	27.59	97	27.10	27.65	-19.7	3,396	-0.58%
2022/07/20	3	25.75	2	25.88	25.90	1	3,027	0.03%
2022/07/15	5	22.90	5	22.90	22.90	0	3,815	0.00%
2022/07/13	2	22.50	17	22.85	23.00	-15	3,881	-0.39%
2022/07/12	16	22.09	12	21.52	21.35	4	3,865	0.10%
2022/07/11	6	22.51	37	22.74	22.70	-31	3,890	-0.80%
2022/07/08	40	22.43	5	22.40	22.40	35	3,907	0.90%
2022/07/07	8	21.59	10	22.18	22.20	-2	3,964	-0.05%
2022/07/06	12	21.66	10	21.85	21.65	2	3,974	0.05%
2022/07/05	35	21.90	2	21.75	22.00	33	3,983	0.83%
2022/07/04	0	0.00	2	21.30	21.15	-2	3,968	-0.05%
2022/07/01	10.1	21.57	10	21.05	20.80	0.1	3,993	0.00%
2022/06/30	11	22.50	11	21.89	21.75	0	3,988	0.00%
2022/06/29	10	22.97	10	22.93	22.95	0	3,988	0.00%
2022/06/28	5	23.90	5	23.65	23.45	0	3,994	0.00%
2022/06/24	1	23.45	2	24.00	23.45	-1	4,055	-0.02%
2022/06/23	2	23.45	0	0.00	23.30	2	4,228	0.05%
2022/06/22	6	23.93	5	23.30	23.25	1	4,251	0.02%
2022/06/21	0	0.00	2	24.10	24.30	-2	4,275	-0.05%
2022/06/20	10	23.55	10	23.15	22.85	0	4,255	0.00%
2022/06/17	6	25.04	5	24.88	24.60	1	4,223	0.02%
2022/06/15	5	26.55	5	26.65	26.50	0	4,243	0.00%
2022/06/14	5	26.50	5	26.70	26.55	0	4,292	0.00%
2022/06/13	0	0.00	7	27.54	27.10	-7	4,317	-0.16%
2022/06/10	5	27.65	5	27.90	28.00	0	4,380	0.00%
2022/06/09	0	0.00	2	28.23	28.15	-2	4,387	-0.05%
2022/06/07	4	27.60	3	27.75	27.80	1	4,452	0.02%
2022/06/06	2	27.40	0	0.00	27.15	2	4,502	0.04%
2022/06/01	1	27.58	0	0.00	27.20	1	4,728	0.02%
2022/05/31	0.1	26.70	0	0.00	27.00	0.1	4,768	0.00%
2022/05/30	0	0.00	1	26.70	26.80	-1	4,798	-0.02%
2022/05/25	5	25.55	5	25.90	25.90	0	4,960	0.00%
2022/05/24	24	25.98	35	25.74	25.55	-11	5,104	-0.22%
2022/05/23	5	25.65	5	26.20	26.05	0	5,151	0.00%
2022/05/20	2	25.65	0	0.00	25.50	2	5,237	0.04%
2022/05/19	1	25.35	2	25.25	25.50	-1	5,302	-0.02%
2022/05/18	0	0.00	2	26.25	26.20	-2	5,378	-0.04%
2022/05/17	5	25.45	5	25.60	25.50	0	5,486	0.00%
2022/05/16	1	25.50	1	25.50	25.50	0	5,632	0.00%
2022/05/13	4	24.90	0	0.00	25.10	4	5,728	0.07%
2022/05/12	12	25.08	10	24.45	24.40	2	5,831	0.03%
2022/05/11	3	25.42	2	25.48	25.40	1	5,841	0.02%
2022/05/10	7	25.56	6	26.13	26.20	1	5,910	0.02%
2022/05/09	16	26.34	6	26.33	26.00	10	6,015	0.17%
2022/05/06	2	27.88	0	0.00	27.95	2	6,064	0.03%
2022/05/04	2	28.70	5.1	28.84	28.60	-3.1	6,439	-0.05%
2022/05/03	5	28.85	41.5	28.69	28.60	-36.5	6,696	-0.54%
2022/04/29	0	0.00	60	29.10	29.05	-60	7,028	-0.85%
2022/04/28	5	29.10	15	29.01	29.20	-10	7,420	-0.13%
2022/04/27	13	28.78	14	29.14	29.05	-1	7,741	-0.01%
2022/04/26	67	31.16	4	30.66	30.05	63	7,970	0.79%
2022/04/25	14.2	31.60	6	31.60	30.45	8.2	8,332	0.10%
2022/04/22	32.2	32.34	23	32.67	33.25	9.2	8,551	0.11%
2022/04/21	6	30.13	9	30.12	30.30	-3	9,070	-0.03%
2022/04/20	2	28.90	1	29.10	29.30	1	10,300	0.01%
2022/04/19	6	28.64	2	29.05	28.50	4	12,065	0.03%
2022/04/18	5.1	28.85	5	28.55	28.60	0.1	14,962	0.00%
2022/04/15	0	0.00	5	29.65	29.40	-5	16,891	-0.03%
2022/04/14	9	30.38	10	30.18	30.10	-1	17,782	-0.01%
2022/04/13	0	0.00	1	30.50	30.50	-1	18,366	-0.01%
2022/04/12	0	30.40	0	0.00	30.30	0	18,807	0.00%
2022/04/08	0.1	30.90	0	0.00	31.00	0.1	21,211	0.00%
2022/04/07	1	31.35	0	0.00	30.80	1	21,324	0.00%
2022/04/06	0	0.00	1	31.10	31.05	-1	21,496	0.00%
2022/03/31	0.3	31.25	0	0.00	31.20	0.3	21,535	0.00%
2022/03/30	2.5	31.55	0	0.00	31.45	2.5	21,657	0.01%
2022/03/28	2	32.50	1	32.00	31.75	1	21,662	0.00%
2022/03/25	0.2	31.22	2.4	31.29	31.25	-2.3	21,540	-0.01%
2022/03/24	1.1	31.47	2	31.50	31.90	-0.9	21,582	0.00%
2022/03/22	0	0.00	1	31.65	32.10	-1	21,602	0.00%
2022/03/21	0	0.00	1	31.75	31.80	-1	21,608	0.00%
2022/03/17	0	0.00	7	31.11	31.10	-7	21,664	-0.03%
2022/03/16	4	30.51	2	30.50	30.45	2	21,681	0.01%
2022/03/15	3	30.67	0	0.00	30.55	3	21,879	0.01%
2022/03/11	8	31.53	1	31.60	31.60	7	21,922	0.03%
2022/03/10	2	32.13	0	0.00	32.10	2	21,950	0.01%
2022/03/08	0.1	30.15	13	30.65	30.20	-12.9	21,902	-0.06%
2022/03/07	1.3	31.60	3.5	31.48	31.45	-2.2	21,816	-0.01%
2022/03/03	6.2	33.30	0	0.00	33.30	6.2	22,078	0.03%
2022/03/01	3	32.78	5	33.21	33.50	-2	22,186	-0.01%
2022/02/25	5	32.52	2	32.90	32.60	3	22,180	0.01%
2022/02/24	0	32.55	7	32.76	32.40	-7	22,154	-0.03%
2022/02/23	3	33.58	5	33.83	33.95	-2	22,106	-0.01%
2022/02/22	5.1	33.63	5	33.38	33.35	0.1	22,202	0.00%
2022/02/21	1.1	34.41	2	34.68	34.45	-0.9	22,198	0.00%
2022/02/18	1	33.95	7	34.78	34.90	-6	22,257	-0.03%
2022/02/17	10	34.93	1	34.65	34.30	9	22,317	0.04%
2022/02/16	0	0.00	5	34.77	34.65	-5	22,315	-0.02%
2022/02/15	6	33.93	6	34.00	33.90	0	22,348	0.00%
2022/02/14	5	33.52	3	33.32	33.30	2	22,570	0.01%
2022/02/11	3	35.13	2	35.15	34.60	1	22,831	0.00%
2022/02/10	7	35.46	13	35.37	34.95	-6	23,054	-0.03%
2022/02/09	10	35.31	7	35.45	35.60	3	23,327	0.01%
2022/02/08	4	34.18	3	34.40	34.85	1	24,113	0.00%
2022/02/07	8	33.21	6	33.18	34.05	2	25,027	0.01%
2022/01/26	8	33.47	4	33.70	33.45	4	26,409	0.02%
2022/01/25	45.1	34.95	44	34.62	34.00	1.1	26,933	0.00%
2022/01/24	19	36.37	24	36.24	36.20	-5	26,939	-0.02%
2022/01/21	54	36.95	46	36.85	36.15	8	26,917	0.03%
2022/01/20	5	36.18	46	36.04	36.10	-41	26,579	-0.15%
2022/01/19	31	37.76	35.5	37.37	36.85	-4.5	26,321	-0.02%
2022/01/18	20	38.21	19	37.96	37.75	1	26,220	0.00%
2022/01/17	41	39.73	40	38.75	38.05	1	26,227	0.00%
2022/01/14	71	40.35	67	39.84	39.00	4	25,736	0.02%
2022/01/13	111	41.51	103.2	41.60	41.70	7.8	24,921	0.03%	大買/大賣/
2022/01/12	117	40.82	151	40.89	41.75	-34	23,659	-0.14%	大買/大賣/
2022/01/11	205.1	41.30	190.5	40.54	39.50	14.6	21,933	0.07%	大買/大賣/
2022/01/10	141.6	40.19	146	40.24	41.35	-4.4	19,103	-0.02%	大買/大賣/
2022/01/07	65	37.72	68	37.73	37.60	-3	17,227	-0.02%
2022/01/06	50	37.49	57	37.36	36.40	-7	16,428	-0.04%
2022/01/05	20.5	37.23	13	37.41	36.80	7.5	15,923	0.05%
2022/01/04	172.5	37.89	132.6	38.07	38.10	39.9	15,523	0.26%	大買/大賣/
2022/01/03	12	35.90	22	36.27	36.35	-10	13,411	-0.07%
2021/12/30	4	33.55	4	33.30	33.05	0	13,340	0.00%
2021/12/29	10	32.90	18	33.81	33.90	-8	13,430	-0.06%
2021/12/28	17.1	32.89	10	32.92	32.75	7.1	13,471	0.05%
2021/12/27	16	32.71	16	32.50	32.50	0	13,611	0.00%
2021/12/24	10	33.18	6	33.40	32.85	4	13,761	0.03%
2021/12/23	6	32.76	6	32.86	32.80	0	13,781	0.00%
2021/12/22	0.2	32.55	1	32.50	32.55	-0.8	13,915	-0.01%
2021/12/21	3	32.37	3	32.60	32.55	0	14,016	0.00%
2021/12/20	0.1	32.80	3	32.70	32.95	-2.9	14,101	-0.02%
2021/12/17	0	0.00	9	32.28	31.95	-9	14,123	-0.06%
2021/12/16	3	31.70	22.2	31.78	31.80	-19.2	14,227	-0.13%
2021/12/15	9	31.65	10	31.80	31.70	-1	14,437	-0.01%
2021/12/14	8	31.94	13.6	31.70	31.60	-5.6	14,834	-0.04%
2021/12/13	2.2	32.99	2	32.65	32.65	0.2	14,934	0.00%
2021/12/10	4	33.14	3	33.27	33.00	1	15,260	0.01%
2021/12/09	16	33.54	20.5	33.55	33.10	-4.5	16,279	-0.03%
2021/12/08	19	33.03	13	32.70	32.65	6	16,201	0.04%
2021/12/07	12	32.67	14	32.83	32.95	-2	16,271	-0.01%
2021/12/06	2	32.60	30	32.82	32.30	-28	16,354	-0.17%
2021/12/03	6	32.65	27	32.51	32.60	-21	16,454	-0.13%
2021/12/02	6	32.52	1	32.55	32.40	5	16,776	0.03%
2021/12/01	12.2	33.44	10	33.10	33.05	2.2	17,888	0.01%
2021/11/30	53.1	33.26	51	33.18	33.15	2.1	18,320	0.01%
2021/11/29	67	33.54	39	34.03	33.45	28	18,520	0.15%
2021/11/26	30	32.78	57.9	32.40	32.10	-27.9	18,889	-0.15%
2021/11/25	13	33.61	50	33.57	33.25	-37	19,243	-0.19%
2021/11/24	9	33.14	80	33.27	33.45	-71	19,749	-0.36%
2021/11/23	15	33.13	8	32.85	32.70	7	20,818	0.03%
2021/11/22	15	32.66	18	33.29	33.45	-3	21,578	-0.01%
2021/11/19	14	33.24	43	32.96	32.90	-29	22,224	-0.13%
2021/11/18	5	34.17	1	34.00	33.70	4	22,495	0.02%
2021/11/17	21	34.15	23	33.73	33.75	-2	22,671	-0.01%
2021/11/16	29	34.71	36	34.76	34.20	-7	23,522	-0.03%
2021/11/15	13.5	34.25	8	34.33	34.00	5.5	23,746	0.02%
2021/11/12	43.5	34.68	23	34.27	34.20	20.5	24,047	0.09%
2021/11/11	32.1	35.76	47	35.78	34.85	-14.9	25,717	-0.06%
2021/11/10	60	35.68	59.4	36.30	35.65	0.6	26,369	0.00%
2021/11/09	150.1	35.12	26	35.28	35.05	124.1	26,734	0.46%	大買/鉅額交易
2021/11/08	106	34.97	90	34.59	34.40	16	27,686	0.06%	大買/
2021/11/05	109.1	37.33	47	36.46	35.65	62.1	28,732	0.22%	大買/
2021/11/04	140.3	37.95	108	37.65	37.20	32.3	28,543	0.11%	大買/大賣/
2021/11/03	58.1	37.89	82.9	38.42	38.95	-24.8	28,244	-0.09%
2021/11/02	21	33.80	35	34.42	35.45	-14	27,566	-0.05%
2021/11/01	9	31.62	10	32.00	32.25	-1	27,002	0.00%
2021/10/29	38	31.67	47.9	31.88	31.75	-9.9	26,857	-0.04%
2021/10/28	19	30.14	19	30.12	30.05	0	26,646	0.00%
2021/10/27	34	30.08	8	30.10	30.10	26	26,712	0.10%
2021/10/26	23	31.06	12	30.40	30.35	11	26,767	0.04%
2021/10/25	9	31.93	13.4	31.87	31.60	-4.4	26,884	-0.02%
2021/10/22	1	30.30	0.2	31.40	30.30	0.8	27,150	0.00%
2021/10/21	10	31.89	5.4	32.14	31.00	4.7	27,141	0.02%
2021/10/20	5	31.30	7	31.18	31.25	-2	26,986	-0.01%
2021/10/19	10.1	30.70	14	31.39	31.30	-3.9	27,047	-0.01%
2021/10/18	15.1	30.33	15	30.47	30.55	0.1	30,211	0.00%
2021/10/15	13.1	30.80	15	30.48	30.45	-2	31,144	-0.01%
2021/10/14	16	30.22	18	30.98	30.90	-2	32,896	-0.01%
2021/10/13	4	29.98	16	29.60	30.10	-12	34,822	-0.03%
2021/10/12	30	30.39	23	30.01	29.95	7	36,209	0.02%
2021/10/08	21	31.71	11	31.42	31.20	10	37,209	0.03%
2021/10/07	6	31.90	9	32.19	32.25	-3	37,286	-0.01%
2021/10/06	18	31.45	16	30.87	30.85	2	37,253	0.01%
2021/10/05	127	31.69	138	32.14	32.20	-11	37,234	-0.03%	大買/大賣/
2021/10/04	19	31.49	19	30.87	30.50	0	37,099	0.00%
2021/10/01	30	32.03	10.9	32.11	31.55	19.1	37,100	0.05%
2021/09/30	16	32.61	21	33.05	33.00	-5	37,121	-0.01%
2021/09/29	23	32.79	25.1	32.27	32.00	-2.1	37,187	-0.01%
2021/09/28	40	33.57	34.5	33.11	33.20	5.5	37,300	0.01%
2021/09/27	40	34.85	47.8	34.43	34.25	-7.8	37,331	-0.02%
2021/09/24	8.1	35.30	7	35.62	35.30	1.1	37,594	0.00%
2021/09/23	33.1	35.81	34	35.27	35.05	-1	37,928	0.00%
2021/09/22	9.5	36.32	1	37.20	35.00	8.5	38,245	0.02%
2021/09/17	31.1	38.32	31	38.48	37.90	0.1	38,853	0.00%
2021/09/16	74.6	38.46	84	38.59	37.75	-9.4	40,224	-0.02%
2021/09/15	38.6	37.81	37.7	38.75	39.10	0.9	41,259	0.00%
2021/09/14	119.5	39.56	96	39.25	39.00	23.5	42,989	0.05%	大買/
2021/09/13	2.3	38.18	11.8	38.21	38.25	-9.5	45,841	-0.02%
2021/09/01	70	33.82	72	33.65	33.55	-2	46,673	0.00%
2021/08/31	28	34.18	107	34.51	34.00	-79	48,248	-0.16%	大賣/
2021/08/30	61.1	35.12	9	34.66	34.60	52.1	48,920	0.11%
2021/08/27	48	35.79	143	35.69	35.35	-95	48,839	-0.19%	大賣/
2021/08/26	225.1	37.31	91	36.41	35.70	134.1	48,728	0.28%	大買/鉅額交易
2021/08/25	79	34.29	114	36.00	36.75	-35	48,063	-0.07%	大賣/
2021/08/24	135	34.49	87	33.71	33.45	48	47,627	0.10%	大買/
2021/08/23	140.6	34.94	109	35.17	34.70	31.6	47,357	0.07%	大買/大賣/
2021/08/20	87	33.96	69.1	33.54	33.30	17.9	46,789	0.04%
2021/08/19	100	35.19	144.7	34.27	33.80	-44.7	46,582	-0.10%	大賣/
2021/08/18	85.1	35.04	128.7	35.26	35.50	-43.6	46,071	-0.09%	大賣/
2021/08/17	51	36.02	83	35.73	36.35	-32	45,109	-0.07%
2021/08/16	63.1	37.59	98	36.93	36.35	-34.9	44,681	-0.08%
2021/08/13	107	40.42	95	40.30	40.35	12	44,324	0.03%	大買/
2021/08/12	47	40.11	37	40.19	39.85	10	44,104	0.02%
2021/08/11	98	40.22	77	40.40	39.55	21	44,273	0.05%
2021/08/10	40.1	39.77	31	39.23	39.20	9.1	43,892	0.02%
2021/08/09	16	39.50	23.2	39.46	40.00	-7.2	44,640	-0.02%
2021/08/06	109.1	41.06	97	41.52	39.60	12.1	44,665	0.03%	大買/
2021/08/05	49.1	39.78	61	39.41	38.85	-11.9	43,001	-0.03%
2021/08/04	44	41.61	31.1	41.26	40.80	12.9	42,131	0.03%
2021/08/03	97.1	42.07	108	42.08	41.45	-10.9	41,446	-0.03%	大賣/
2021/08/02	118	43.41	88	43.41	41.70	30	40,208	0.07%	大買/
2021/07/30	78	43.38	79.1	44.63	46.30	-1.1	38,809	0.00%
2021/07/29	93	43.09	93.1	42.76	42.10	-0.1	38,098	0.00%
2021/07/28	101.5	49.09	61	47.54	46.75	40.5	37,348	0.11%	大買/
2021/07/27	4	55.00	7	54.47	51.90	-3	36,581	-0.01%
2021/07/26	6	55.85	8	55.71	55.60	-2	36,423	-0.01%
2021/07/23	2	55.40	1	55.40	55.40	1	36,330	0.00%
2021/07/22	16	53.75	4	54.37	54.60	12	36,343	0.03%
2021/07/21	0.1	51.50	22.3	51.91	52.10	-22.2	36,204	-0.06%
2021/07/20	9	54.40	61	52.66	52.50	-52	36,069	-0.14%
2021/07/19	87.2	52.67	90.4	49.32	55.60	-3.2	35,776	-0.01%
2021/07/16	1	50.60	16	50.60	50.60	-15	35,168	-0.04%
2021/07/15	2	56.20	3	56.20	56.20	-1	35,181	0.00%
2021/07/14	22.1	62.89	12.2	63.76	62.40	9.9	35,459	0.03%
2021/07/13	351.6	68.56	194.2	68.45	69.30	157.4	35,420	0.44%	大買/大賣/鉅額交易
2021/07/12	37.2	63.28	42.5	63.52	64.90	-5.3	32,331	-0.02%
2021/07/09	151.4	57.42	162.2	57.19	59.00	-10.9	31,420	-0.03%	大買/大賣/
2021/07/08	116.4	55.56	73.5	54.77	54.60	42.9	29,681	0.14%	大買/
2021/07/07	37.5	53.02	78.3	53.40	53.70	-40.8	27,785	-0.15%
2021/07/06	53	48.42	70	48.45	48.90	-17	26,503	-0.06%
2021/07/05	25	44.16	16	42.44	45.00	9	25,605	0.04%
2021/07/02	6	46.00	16.2	45.24	46.75	-10.2	25,442	-0.04%
2021/07/01	10	45.68	0	0.00	45.70	10	25,329	0.04%
2021/06/30	9	42.11	27	41.88	43.00	-18	25,167	-0.07%
2021/06/29	9	40.98	1	40.00	40.00	8	25,042	0.03%
2021/06/28	1	39.90	0.4	42.00	41.95	0.6	24,837	0.00%
2021/06/25	5.1	38.06	9.6	37.99	38.25	-4.5	24,650	-0.02%
2021/06/24	2	35.00	17	34.50	35.85	-15	24,456	-0.06%
2021/06/23	11	34.41	2	34.00	34.00	9	24,267	0.04%
2021/06/22	32	37.09	9	36.19	37.75	23	24,098	0.10%
2021/06/21	65	34.05	1	34.55	34.55	64	23,693	0.27%
2021/06/18	36	30.88	18.5	30.69	31.45	17.5	23,252	0.08%
2021/06/17	50	28.76	32.3	27.92	28.60	17.7	22,777	0.08%
2021/06/16	47	27.73	42.2	28.06	28.50	4.8	21,933	0.02%
2021/06/15	25	24.75	56	25.56	25.95	-31	20,148	-0.15%
2021/06/11	237.2	23.67	230	23.80	23.60	7.2	19,019	0.04%	大買/大賣/
2021/06/10	242.1	23.48	218	23.55	23.35	24.1	16,917	0.14%	大買/大賣/
2021/06/09	42	21.15	54.9	21.30	22.15	-12.9	12,985	-0.10%
2021/06/08	117	19.95	94	20.22	20.15	23	11,996	0.19%	大買/
2021/06/07	11	18.23	26	18.09	19.15	-15	10,330	-0.15%
2021/06/04	18	17.54	3	17.45	17.45	15	9,515	0.16%
2021/06/03	9	18.03	14	17.91	17.85	-5	9,430	-0.05%
2021/06/02	37	17.95	6	17.55	18.05	31	9,178	0.34%
2021/06/01	2	17.20	0	0.00	17.20	2	8,649	0.02%
2021/05/31	5	17.50	0	0.00	17.35	5	8,591	0.06%
2021/05/28	0	0.00	2	17.50	17.40	-2	8,528	-0.02%
2021/05/27	2	17.93	4	17.68	17.60	-2	8,428	-0.02%
2021/05/25	1	17.60	4	17.41	17.40	-3	8,126	-0.04%
2021/05/24	5	18.01	5.3	17.86	17.55	-0.3	7,969	0.00%
2021/05/21	13	17.55	12	17.53	17.40	1	7,593	0.01%
2021/05/20	1	17.05	1	17.05	17.10	0	7,224	0.00%
2021/05/19	22	17.55	26	17.43	17.20	-4	7,018	-0.06%
2021/05/18	26	18.20	177	17.60	17.60	-151	6,581	-2.29%	大賣/鉅額交易
2021/05/17	170	17.57	37	17.87	18.40	133	5,996	2.22%	大買/鉅額交易
2021/05/14	26	16.85	7	16.80	16.75	19	4,869	0.39%
2021/05/13	0	0.00	2	15.85	16.10	-2	4,406	-0.05%
2021/05/12	0.1	14.75	0.3	15.85	14.65	-0.2	4,206	0.00%
2021/05/11	4	16.11	0	0.00	15.95	4	4,089	0.10%
2021/05/06	3	16.45	0	0.00	16.35	3	3,980	0.08%
2021/05/05	1	16.60	0	0.00	16.45	1	3,947	0.03%
2021/05/04	2	16.50	0	0.00	16.45	2	3,955	0.05%
2021/05/03	0	0.00	10	17.15	17.05	-10	3,894	-0.26%
2021/04/29	2	17.30	1	17.30	17.30	1	3,852	0.03%
2021/04/28	0	0.00	0	17.30	17.65	0	3,837	0.00%
2021/04/26	2	17.35	2	17.35	17.30	0	3,740	0.00%
2021/04/22	6	18.15	16	17.90	17.45	-10	3,717	-0.27%
2021/04/21	9	17.90	7	17.90	17.90	2	3,632	0.06%
2021/04/20	20.5	18.00	13	17.72	18.00	7.5	3,559	0.21%
2021/04/19	1.2	17.26	3	17.25	17.40	-1.8	3,244	-0.06%
2021/04/15	3	17.60	10	17.85	17.90	-7	3,041	-0.23%
2021/04/13	1	18.00	3	17.87	17.80	-2	2,864	-0.07%
2021/04/12	2	17.58	2	18.15	18.20	0	2,702	0.00%
2021/04/09	4	17.49	17	17.46	17.35	-13	2,500	-0.52%
2021/03/26	0	0.00	2	17.30	17.25	-2	2,409	-0.08%
2021/03/24	0	17.05	0	0.00	17.15	0	2,471	0.00%
2021/03/22	0	0.00	2	17.10	17.15	-2	2,465	-0.08%
2021/03/19	1	17.10	0	0.00	17.10	1	2,487	0.04%
2021/03/15	0	17.07	0	0.00	17.10	0	2,509	0.00%
2021/03/11	3	17.15	0	0.00	17.15	3	2,550	0.12%
2021/03/10	0	0.00	1	16.85	16.95	-1	2,519	-0.04%
2021/02/26	0	0.00	10	16.80	16.80	-10	2,659	-0.38%
2021/02/24	10	16.90	0	0.00	16.85	10	2,743	0.36%
2021/02/23	1	16.85	0	0.00	16.95	1	2,745	0.04%
2021/02/19	0	0.00	2	16.65	16.65	-2	2,740	-0.07%
2021/02/17	0	0.00	1	16.50	16.50	-1	2,803	-0.04%
2021/02/05	1	16.35	0	0.00	16.40	1	2,802	0.04%
2021/02/02	0	0.00	4	16.29	16.20	-4	3,094	-0.13%
2021/01/29	1	16.10	0	0.00	15.95	1	3,578	0.03%
2021/01/28	0	0.00	8	16.00	16.10	-8	3,783	-0.21%
2021/01/27	0	0.00	0.5	16.35	16.30	-0.5	3,810	-0.01%
2021/01/26	3	16.48	4	16.30	16.30	-1	3,865	-0.03%
2021/01/25	10	16.27	2	16.48	16.55	8	4,162	0.19%
2021/01/22	0.1	16.00	0	0.00	16.10	0.1	4,163	0.00%
2021/01/21	0	0.00	1	16.40	16.00	-1	4,192	-0.02%
2021/01/20	2	16.00	0	0.00	15.95	2	4,184	0.05%
2021/01/19	0.1	16.25	0	0.00	16.35	0.1	4,174	0.00%
2021/01/15	1	16.55	0	0.00	16.55	1	4,188	0.02%
2021/01/14	6	17.13	1	17.20	16.85	5	4,248	0.12%
2021/01/12	3	16.85	0	0.00	16.65	3	4,221	0.07%
2021/01/07	0	0.00	0.3	17.00	17.10	-0.3	4,774	-0.01%
2021/01/06	0	0.00	10	17.05	17.05	-10	4,808	-0.21%
2021/01/05	0	0.00	7	17.31	17.35	-7	4,774	-0.15%
2020/12/30	0	0.00	2	17.60	17.35	-2	4,737	-0.04%
2020/12/28	0	0.00	10	17.20	17.20	-10	4,676	-0.21%
2020/12/25	20	17.45	3	17.50	17.50	17	4,625	0.37%
2020/12/24	13	17.26	1	17.40	17.45	12	4,591	0.26%
2020/12/22	1	17.15	0	0.00	16.85	1	4,588	0.02%
2020/12/21	0	0.00	3	17.40	17.40	-3	4,620	-0.06%
2020/12/18	0	0.00	2	17.25	17.05	-2	4,562	-0.04%
2020/12/15	0	0.00	6	16.94	16.85	-6	4,741	-0.13%
2020/12/14	8	17.13	0	0.00	17.20	8	4,772	0.17%
2020/12/11	0	0.00	5	16.60	16.65	-5	4,720	-0.11%
2020/12/10	1	16.80	5	16.95	16.85	-4	4,697	-0.09%
2020/12/09	17	17.13	0	0.00	17.10	17	4,687	0.36%
2020/12/07	0	0.00	20	16.79	16.85	-20	4,780	-0.42%
2020/12/04	2	16.85	3	16.90	16.75	-1	4,793	-0.02%
2020/12/03	0	0.00	1	16.85	16.90	-1	4,781	-0.02%
2020/11/25	7	16.79	0	0.00	16.80	7	4,990	0.14%
2020/11/24	10	17.24	0	0.00	17.00	10	4,971	0.20%
2020/11/20	0	0.00	3	17.40	17.45	-3	5,025	-0.06%
2020/11/16	3	17.35	0	0.00	17.35	3	5,409	0.06%
2020/11/12	1	17.40	4	17.53	17.25	-3	5,438	-0.06%
2020/11/11	0	0.00	5	17.40	17.35	-5	5,426	-0.09%
2020/11/10	21	17.67	0	0.00	17.70	21	5,350	0.39%
2020/11/09	0	0.00	139	17.82	18.20	-139	5,196	-2.68%	大賣/鉅額交易
2020/11/06	66	17.74	75	17.45	17.45	-9	4,885	-0.18%
2020/11/05	1	17.75	124	17.45	17.85	-123	4,739	-2.60%	大賣/鉅額交易
2020/11/04	0	0.00	45	17.18	17.10	-45	4,665	-0.96%
2020/11/03	1	17.10	13	17.20	17.20	-12	4,638	-0.26%
2020/11/02	118	17.62	120	17.23	17.20	-2	4,600	-0.04%	大買/大賣/
2020/10/30	55	16.94	7	16.79	16.70	48	4,303	1.12%
2020/10/29	95	16.67	56	16.74	16.80	39	4,256	0.92%
2020/10/28	60	16.85	0	0.00	16.70	60	4,233	1.42%
2020/10/27	148	16.86	17	16.61	16.75	131	4,214	3.11%	大買/鉅額交易
2020/10/23	79	16.91	73	16.75	16.75	6	4,249	0.14%
2020/10/22	3	16.80	4	16.68	16.80	-1	4,258	-0.02%
2020/10/21	4	16.64	0	0.00	16.55	4	4,196	0.10%
2020/10/20	0	0.00	2	16.40	16.55	-2	4,247	-0.05%
2020/10/19	9	16.54	50	16.36	16.35	-41	4,253	-0.96%
2020/10/16	66	16.70	0	0.00	16.45	66	4,255	1.55%
2020/10/15	23	16.85	4	16.70	17.10	19	4,084	0.47%
2020/10/14	5	16.10	5	15.95	16.05	0	3,773	0.00%
2020/10/13	16	15.85	5	15.95	15.85	11	3,839	0.29%
2020/10/12	5	15.55	2	15.60	15.55	3	3,905	0.08%
2020/10/08	3	15.77	0	0.00	15.75	3	4,013	0.07%
2020/09/29	2	15.50	0	0.00	15.50	2	4,538	0.04%
2020/09/25	5	15.41	0	0.00	15.35	5	4,846	0.10%
2020/09/24	4	15.65	0	0.00	15.45	4	5,227	0.08%
2020/09/23	1	15.90	0	0.00	15.95	1	5,783	0.02%
2020/09/22	0	0.00	1	16.15	16.25	-1	5,784	-0.02%
2020/09/21	1	16.35	0	0.00	16.40	1	5,820	0.02%
2020/09/18	67	16.92	90	16.70	16.65	-23	5,810	-0.40%
2020/09/15	0	0.00	8	16.24	16.15	-8	5,690	-0.14%
2020/09/14	11	16.29	0	0.00	16.30	11	5,739	0.19%
2020/09/10	0	0.00	5	16.10	16.00	-5	5,804	-0.09%
2020/09/09	8	15.85	5	15.80	15.80	3	5,840	0.05%
2020/09/08	6	15.99	5	15.90	16.00	1	5,855	0.02%
2020/09/07	14	16.09	1	16.05	15.95	13	5,909	0.22%
2020/09/04	3	16.00	4	16.05	16.10	-1	6,053	-0.02%
2020/09/03	3	16.68	2	16.45	16.35	1	6,069	0.02%
2020/09/02	7	16.66	10	16.54	16.60	-3	6,117	-0.05%
2020/09/01	8	16.54	0	0.00	16.35	8	6,109	0.13%
2020/08/28	0	0.00	7	16.20	16.20	-7	6,156	-0.11%
2020/08/27	0	0.00	2	16.05	16.00	-2	6,286	-0.03%
2020/08/26	11	16.35	0	0.00	16.20	11	6,542	0.17%
2020/08/25	2	16.35	2	16.25	16.65	0	6,454	0.00%
2020/08/21	6	15.68	10	15.70	15.60	-4	6,248	-0.06%
2020/08/20	5	15.70	3	15.42	15.40	2	6,313	0.03%
2020/08/17	0	0.00	6	15.88	16.00	-6	6,525	-0.09%
2020/08/12	2	15.85	2	15.75	15.85	0	6,946	0.00%
2020/08/11	8	15.94	0	0.00	15.85	8	7,281	0.11%
2020/08/03	0.1	15.25	0	0.00	15.25	0.1	10,377	0.00%
2020/07/30	2	15.55	6	15.30	15.60	-4	10,706	-0.04%
2020/07/29	10	15.00	0	0.00	15.25	10	10,805	0.09%
2020/07/28	1	15.20	2	14.95	14.70	-1	10,861	-0.01%
2020/07/27	1	15.40	0	0.00	15.20	1	10,938	0.01%
2020/07/21	0	0.00	1	15.80	15.75	-1	11,209	-0.01%
2020/07/20	0	0.00	1	15.65	15.65	-1	11,208	-0.01%
2020/07/17	4	16.00	0	0.00	15.95	4	11,159	0.04%
2020/07/16	1	16.50	5	16.60	16.25	-4	11,111	-0.04%
2020/07/14	1	17.50	2	17.65	17.55	-1	10,995	-0.01%
2020/07/13	0	0.00	1	17.75	17.70	-1	10,934	-0.01%
2020/07/10	2	17.10	0	0.00	17.00	2	11,024	0.02%
2020/07/09	2	17.75	7	17.53	17.40	-5	10,975	-0.05%
2020/07/08	1	17.80	0	0.00	17.60	1	11,079	0.01%
2020/07/07	0	0.00	3	17.77	17.60	-3	11,074	-0.03%
2020/07/06	1	17.85	1	17.95	17.95	0	10,953	0.00%
2020/07/03	6	17.68	4	17.89	17.55	2	10,785	0.02%
2020/07/02	9	17.21	11.8	17.63	17.80	-2.8	10,372	-0.03%
2020/07/01	0	0.00	10	16.25	16.20	-10	9,737	-0.10%
2020/06/29	0	0.00	1	15.80	15.85	-1	9,651	-0.01%
2020/06/24	3	15.88	0	0.00	15.85	3	9,629	0.03%
2020/06/22	0	0.00	1	16.10	16.10	-1	9,603	-0.01%
2020/06/18	5	16.30	5	16.31	16.35	0	9,566	0.00%
2020/06/15	0	0.00	3	15.60	15.65	-3	9,440	-0.03%
2020/06/12	0.2	15.55	10	15.11	15.55	-9.8	9,420	-0.10%
2020/06/11	12.1	15.98	1	16.20	15.75	11.1	9,399	0.12%
2020/06/10	0	0.00	3	16.17	16.15	-3	9,275	-0.03%
2020/06/09	8	16.23	15	16.22	16.00	-7	9,269	-0.08%
2020/06/08	18	15.96	0	0.00	16.05	18	9,227	0.20%
2020/06/04	14	15.90	3	15.85	15.90	11	9,304	0.12%
2020/06/03	7.2	16.29	0	0.00	16.00	7.2	9,287	0.08%
2020/06/02	2	16.30	12	16.30	16.30	-10	9,129	-0.11%
2020/06/01	3	15.78	1	15.85	15.80	2	8,854	0.02%
2020/05/28	0	0.00	4	15.65	15.55	-4	8,738	-0.05%
2020/05/27	3	15.75	1	15.70	15.70	2	8,731	0.02%
2020/05/26	8	15.93	1	15.90	15.95	7	8,758	0.08%
2020/05/25	1	15.60	1	15.50	15.60	0	8,635	0.00%
2020/05/22	0	0.00	1	15.95	15.55	-1	8,610	-0.01%
2020/05/21	1	15.40	0	0.00	15.60	1	8,558	0.01%
2020/05/20	12	15.87	0	0.00	15.70	12	8,524	0.14%
2020/05/19	3	16.03	0	0.00	15.75	3	8,516	0.04%
2020/05/18	1.2	15.62	0.8	15.45	15.55	0.4	8,593	0.00%
2020/05/15	26	16.32	24	16.04	15.75	2	8,990	0.02%
2020/05/14	5	18.40	9	17.94	17.45	-4	8,293	-0.05%
2020/05/13	3	18.75	10	18.31	17.90	-7	7,864	-0.09%
2020/05/12	7	17.14	28.3	17.10	17.40	-21.3	6,924	-0.31%
2020/05/11	39	16.51	11	16.52	16.55	28	6,382	0.44%
2020/05/07	1	14.70	10	14.95	15.10	-9	5,821	-0.15%
2020/05/06	6	14.42	38	14.65	14.60	-32	5,649	-0.57%
2020/05/05	0	0.00	1	13.60	14.00	-1	5,461	-0.02%
2020/05/04	0	0.00	17	13.26	13.45	-17	5,317	-0.32%
2020/04/30	10	13.40	3	13.70	13.25	7	5,214	0.13%
2020/04/28	1	13.10	8	13.25	13.05	-7	5,051	-0.14%
2020/04/27	0	0.00	33	13.39	13.30	-33	4,986	-0.66%
2020/04/24	8	12.65	7	12.66	12.55	1	4,781	0.02%
2020/04/23	0	12.35	0	0.00	12.45	0	4,658	0.00%
2020/04/22	0	0.00	3	12.20	12.25	-3	4,614	-0.07%
2020/04/21	5	12.05	0	0.00	12.00	5	4,576	0.11%
2020/04/17	5.4	12.19	0	0.00	12.10	5.4	4,465	0.12%
2020/04/16	2	12.30	4	12.29	12.30	-2	4,395	-0.05%
2020/04/15	8	12.35	1	12.65	12.45	7	4,350	0.16%
2020/04/14	1	11.80	1	11.90	11.85	0	4,120	0.00%
2020/04/13	33	11.99	2	11.90	11.85	31	4,060	0.76%
2020/04/10	0	0.00	2	11.00	11.45	-2	3,850	-0.05%
2020/04/09	10	10.55	0	0.00	10.45	10	3,790	0.26%
2020/04/08	1	10.60	1	10.60	10.60	0	3,775	0.00%
2020/04/07	0	0.00	1	10.30	10.45	-1	3,751	-0.03%
2020/04/06	0	10.10	0	0.00	10.20	0	3,740	0.00%
2020/03/31	0	0.00	1	10.05	10.00	-1	3,763	-0.03%
2020/03/30	10	10.04	5	10.10	10.10	5	4,006	0.12%
2020/03/27	1	10.15	0	0.00	10.15	1	4,040	0.02%
2020/03/25	1	10.10	0	0.00	10.10	1	4,308	0.02%
2020/03/24	0	0.00	2	9.91	9.90	-2	4,301	-0.05%
2020/03/19	2	9.22	0	0.00	9.30	2	4,231	0.05%
2020/03/18	1	10.60	0	0.00	10.20	1	4,130	0.02%
2020/03/12	1	11.80	1	11.30	11.50	0	3,924	0.00%
2020/03/11	0	0.00	1	12.20	11.90	-1	3,842	-0.03%
2020/03/10	3	12.25	7	11.98	12.20	-4	3,761	-0.11%
2020/03/06	2	11.85	0	0.00	11.80	2	3,517	0.06%
2020/03/04	1	11.85	0	0.00	11.85	1	3,487	0.03%
2020/02/27	10	12.45	10	12.30	11.85	0	3,363	0.00%
2020/02/24	8	12.29	0	0.00	12.15	8	3,125	0.26%
2020/02/21	1	12.55	10	12.40	12.40	-9	3,030	-0.30%
2020/02/20	10	12.60	0	0.00	12.75	10	2,905	0.34%
2020/02/19	0	0.00	3	12.53	12.60	-3	2,780	-0.11%
2020/02/18	5	12.40	13	12.59	12.65	-8	2,495	-0.32%
2020/02/17	1	11.50	5	11.20	11.50	-4	1,754	-0.23%
2020/02/14	2	10.95	2	10.95	10.95	0	1,619	0.00%
2020/02/13	0	0.00	1	10.70	10.65	-1	1,601	-0.06%
2020/02/12	0	0.00	1	10.65	10.60	-1	1,601	-0.06%
2020/02/11	2	10.80	0	0.00	10.65	2	1,604	0.12%
2020/02/05	0	0.00	1	10.30	10.30	-1	1,705	-0.06%
2020/02/04	1	10.25	0	0.00	10.35	1	1,700	0.06%
2020/02/03	1	10.10	1	10.00	10.25	0	1,699	0.00%
2020/01/30	0	0.00	1	10.30	10.20	-1	1,673	-0.06%
2020/01/15	5	10.75	0	0.00	10.75	5	1,641	0.30%
2020/01/14	1	10.80	0	0.00	10.80	1	1,637	0.06%
2020/01/13	1	10.75	0	0.00	10.70	1	1,639	0.06%
2020/01/10	1	10.90	0	0.00	10.75	1	1,635	0.06%
2020/01/03	0	0.00	3	11.10	11.00	-3	1,593	-0.19%
2020/01/02	9	11.20	0	0.00	11.20	9	1,569	0.57%
2019/12/27	0	0.00	3	11.35	11.30	-3	1,579	-0.19%
2019/12/25	3	11.40	0	0.00	11.45	3	1,534	0.20%
2019/12/23	3	11.32	0	0.00	11.45	3	1,265	0.24%
2019/12/20	0	0.00	2	11.90	11.90	-2	1,067	-0.19%
2019/12/19	0	0.00	1	10.60	10.85	-1	882	-0.11%
2019/12/18	0	0.00	12	10.50	10.55	-12	876	-1.37%
2019/12/12	1	10.50	0	0.00	10.50	1	859	0.12%
2019/12/03	0	0.00	5	10.15	10.20	-5	954	-0.52%
2019/11/26	1	10.30	0	0.00	10.25	1	1,028	0.10%
2019/11/15	0	0.00	2	10.20	10.20	-2	1,014	-0.20%
2019/11/07	0	0.00	8	10.74	10.75	-8	1,085	-0.74%
2019/11/04	0	0.00	11	10.39	10.45	-11	967	-1.14%
2019/11/01	0	0.00	1	10.20	10.25	-1	976	-0.10%
2019/10/30	0	0.00	2	10.25	10.30	-2	1,002	-0.20%
2019/10/28	0	0.00	8	10.35	10.35	-8	1,004	-0.80%
2019/10/22	0	10.25	0	0.00	10.35	0	1,031	0.00%
2019/10/18	0.2	10.20	10	10.25	10.30	-9.8	1,047	-0.94%
2019/10/09	0	0.00	10	10.30	10.35	-10	1,131	-0.88%
2019/10/04	10	10.70	0	0.00	10.55	10	1,205	0.83%
2019/10/03	5	10.58	0	0.00	10.65	5	1,208	0.41%
2019/10/02	0	0.00	3	10.25	10.70	-3	1,198	-0.25%
2019/09/26	3	10.65	5	10.75	10.70	-2	1,191	-0.17%
2019/09/24	0	0.00	21	10.45	10.45	-21	1,160	-1.81%
2019/09/16	0.2	10.55	15	10.55	10.65	-14.8	1,154	-1.28%
2019/09/12	0	0.00	10	10.53	10.45	-10	1,147	-0.87%
2019/09/09	10	10.55	4	10.48	10.55	6	1,259	0.48%
2019/09/06	4	10.53	0	0.00	10.40	4	1,281	0.31%
2019/09/05	5	10.70	10	10.75	10.65	-5	1,285	-0.39%
2019/09/04	10	10.25	0	0.00	10.55	10	1,216	0.82%
2019/09/03	2	10.30	0	0.00	10.30	2	1,210	0.17%
2019/08/21	1	9.82	0	0.00	9.95	1	1,216	0.08%
2019/07/26	0	0.00	2	10.30	10.35	-2	1,127	-0.18%
2019/07/25	0	0.00	3	10.40	10.35	-3	1,133	-0.26%
2019/07/16	3	10.63	0	0.00	10.65	3	1,113	0.27%
2019/07/12	1	10.50	0	0.00	10.50	1	1,083	0.09%
2019/07/10	1	11.00	0	0.00	10.85	1	1,037	0.10%
2019/07/04	0	0.00	2.7	11.20	11.20	-2.7	1,043	-0.25%
2019/07/02	0	0.00	5	11.20	11.20	-5	1,111	-0.45%
2019/06/18	5	11.50	0	0.00	11.45	5	1,337	0.37%
2019/06/17	0	0.00	2	12.35	12.40	-2	1,299	-0.15%
2019/06/14	0	0.00	1	12.50	12.50	-1	1,240	-0.08%
2019/06/13	0	0.00	2	12.38	12.40	-2	1,261	-0.16%
2019/06/11	1	12.20	0	0.00	12.30	1	1,259	0.08%
2019/05/31	0	0.00	0.3	12.25	12.25	-0.3	1,320	-0.02%
2019/05/30	1	12.45	0	0.00	12.20	1	1,320	0.08%
2019/05/29	0	0.00	0.1	12.35	12.35	-0.1	1,307	-0.01%
2019/05/23	0	0.00	1	11.85	11.80	-1	1,320	-0.08%
2019/05/16	0	0.00	10	11.85	11.85	-10	1,478	-0.68%
2019/05/08	5	12.30	0	0.00	12.30	5	1,470	0.34%
2019/05/07	1	12.35	1	12.35	12.40	0	1,472	0.00%
2019/04/24	4	12.35	0	0.00	12.30	4	1,508	0.27%
2019/04/23	13.4	12.30	0	0.00	12.30	13.4	1,511	0.89%
2019/04/22	2	12.30	0	0.00	12.30	2	1,505	0.13%
2019/04/17	0.2	12.75	0	0.00	12.75	0.2	1,485	0.01%
2019/04/16	1	12.80	0	0.00	12.80	1	1,474	0.07%
2019/04/10	0	0.00	1	13.05	13.00	-1	1,483	-0.07%
2019/04/09	1	13.15	0	0.00	13.05	1	1,483	0.07%
2019/04/08	1	12.95	0	0.00	12.90	1	1,434	0.07%
2019/04/02	3	13.00	0	0.00	13.00	3	1,421	0.21%
2019/03/29	1	13.25	19	13.20	13.20	-18	1,410	-1.28%
2019/03/27	1	13.40	22	13.48	13.30	-21	1,441	-1.46%
2019/03/18	2	12.95	0	0.00	12.95	2	1,844	0.11%
2019/03/06	0	0.00	6	13.00	13.00	-6	1,890	-0.32%
2019/02/27	11	12.95	0	0.00	12.95	11	1,983	0.55%
2019/02/26	1	13.00	0	0.00	13.00	1	1,993	0.05%
2019/02/22	0	0.00	0.8	13.05	13.10	-0.8	2,040	-0.04%
2019/02/19	1	13.05	0	0.00	13.10	1	2,328	0.04%
2019/02/18	1	12.90	0	0.00	13.15	1	2,373	0.04%
2019/02/11	6	13.05	0	0.00	13.05	6	2,518	0.24%
2019/01/30	10	13.20	0	0.00	13.20	10	2,510	0.40%
2019/01/25	10	13.20	0	0.00	13.25	10	2,616	0.38%
2019/01/24	1	13.20	0	0.00	13.25	1	2,689	0.04%
2019/01/15	1	13.25	0	0.00	13.25	1	3,081	0.03%
2019/01/10	0	0.00	2	13.40	13.35	-2	3,587	-0.06%
2019/01/09	0	0.00	5	13.30	13.35	-5	3,747	-0.13%
2018/12/26	5	13.25	0	0.00	13.05	5	4,242	0.12%
2018/12/21	10	13.38	0	0.00	13.25	10	4,261	0.23%
2018/12/20	3	13.30	0	0.00	13.30	3	4,247	0.07%
2018/12/19	0	0.00	6	13.78	13.55	-6	4,263	-0.14%
2018/12/18	16	13.86	5	14.05	13.60	11	4,242	0.26%
2018/12/14	0	0.00	9	14.12	14.20	-9	3,983	-0.23%
2018/12/13	0	0.00	3	14.15	13.80	-3	3,897	-0.08%
2018/12/10	0	0.00	7	13.30	13.30	-7	3,746	-0.19%
2018/12/06	9	13.39	0	0.00	13.35	9	3,762	0.24%
2018/12/04	0	0.00	4	13.90	13.90	-4	3,748	-0.11%
2018/11/29	3	13.87	0	0.00	13.70	3	3,743	0.08%
2018/11/28	0	0.00	7	13.85	13.85	-7	3,726	-0.19%
2018/11/27	4	13.85	0	0.00	13.85	4	3,723	0.11%
2018/11/20	4	14.21	0	0.00	14.15	4	3,694	0.11%
2018/11/16	3	13.50	0	0.00	13.40	3	3,534	0.08%
2018/11/15	11	13.60	1	13.55	13.55	10	3,504	0.29%
2018/11/14	1.2	13.99	1.6	13.90	14.00	-0.4	3,462	-0.01%
2018/11/09	0.4	13.90	0	0.00	13.95	0.4	3,342	0.01%
2018/11/05	0	0.00	3	13.75	13.80	-3	3,471	-0.09%
2018/11/02	0	0.00	112	13.80	13.80	-112	3,455	-3.24%	大賣/鉅額交易
2018/10/31	0	0.00	2	13.70	13.90	-2	3,343	-0.06%
2018/10/30	0	0.00	4	13.30	13.20	-4	3,203	-0.12%
2018/10/29	1	13.40	4	13.45	13.15	-3	3,211	-0.09%
2018/10/26	2	12.85	0	0.00	12.85	2	3,192	0.06%
2018/10/25	5	12.85	0	0.00	13.10	5	3,168	0.16%
2018/10/24	96	13.62	106	13.41	13.30	-10	3,157	-0.32%	大賣/
2018/10/23	5	13.90	0	0.00	13.80	5	3,108	0.16%
2018/10/22	0	0.00	3	13.88	13.90	-3	3,110	-0.10%
2018/10/19	140	14.08	0	0.00	14.00	140	3,204	4.37%	大買/鉅額交易
2018/10/18	6	14.14	1	13.75	14.40	5	3,094	0.16%
2018/10/17	0.2	13.55	0	0.00	13.65	0.2	2,852	0.01%
2018/10/16	25	12.67	23	13.28	13.25	2	2,719	0.07%
2018/10/15	0	0.00	5	12.00	12.65	-5	2,523	-0.20%
2018/10/12	5	11.65	0	0.00	12.10	5	2,516	0.20%
2018/10/11	0	0.00	7	11.85	11.45	-7	2,510	-0.28%
2018/10/08	0	0.00	23	12.65	12.65	-23	2,496	-0.92%
2018/10/05	4	12.64	36	12.73	12.75	-32	2,516	-1.27%
2018/10/04	0	0.00	13	13.40	13.40	-13	2,557	-0.51%
2018/10/03	0	0.00	5	13.82	13.60	-5	2,559	-0.20%
2018/09/18	0	0.00	6	14.35	14.30	-6	2,650	-0.23%
2018/09/04	1	14.70	0	0.00	14.70	1	2,959	0.03%
2018/08/29	4	14.99	0	0.00	15.00	4	3,186	0.13%
2018/08/24	1	14.50	0	0.00	14.65	1	3,306	0.03%
2018/08/23	0	0.00	7	14.81	14.95	-7	3,310	-0.21%
2018/08/22	2	14.45	0	0.00	14.35	2	3,294	0.06%
2018/08/21	0	0.00	10	14.40	14.50	-10	3,338	-0.30%
2018/08/10	0	0.00	30	15.05	15.10	-30	3,639	-0.82%
2018/08/01	3	14.90	0	0.00	14.85	3	4,099	0.07%
2018/07/31	3.4	14.89	0	0.00	14.85	3.4	4,151	0.08%
2018/07/30	0.2	14.80	24	14.80	14.85	-23.8	4,187	-0.57%
2018/07/27	0	0.00	0.8	15.05	15.10	-0.8	4,317	-0.02%
2018/07/26	0	0.00	10	15.30	15.25	-10	4,310	-0.23%
2018/07/24	0.2	13.70	0	0.00	13.65	0.2	4,231	0.00%
2018/07/23	1	14.30	0	0.00	13.85	1	4,259	0.02%
2018/07/11	1	13.30	0	0.00	13.30	1	4,307	0.02%
2018/07/05	3	12.28	0	0.00	12.20	3	4,417	0.07%
2018/07/04	15	12.82	0	0.00	12.75	15	4,440	0.34%
2018/07/02	0	0.00	20	12.85	12.90	-20	4,943	-0.40%
2018/06/28	0	0.00	4	12.95	12.95	-4	5,160	-0.08%
2018/06/26	1	13.00	3	13.12	13.00	-2	5,290	-0.04%
2018/06/25	6	13.30	0	0.00	13.20	6	5,337	0.11%
2018/06/20	0	0.00	10	13.32	13.30	-10	5,620	-0.18%
2018/06/15	0	0.00	5	13.20	13.40	-5	6,618	-0.08%
2018/06/13	5	13.30	0	0.00	13.30	5	6,851	0.07%
2018/06/06	0	0.00	2	13.25	13.15	-2	7,018	-0.03%
2018/05/30	12	13.25	1	13.25	13.40	11	7,388	0.15%
2018/05/29	0	0.00	12	13.43	13.40	-12	7,437	-0.16%
2018/05/28	18	13.52	0	0.00	13.55	18	7,573	0.24%
2018/05/25	1	13.90	0	0.00	13.90	1	7,506	0.01%
2018/05/22	4	14.05	0	0.00	14.05	4	7,632	0.05%
2018/05/21	5	13.95	1	14.05	14.05	4	7,696	0.05%
2018/05/18	13	14.30	11	14.19	14.15	2	7,657	0.03%
2018/05/17	12	14.10	0	0.00	14.30	12	7,670	0.16%
2018/05/15	0	0.00	2	14.60	14.55	-2	7,525	-0.03%
2018/05/14	0	0.00	1	14.20	14.45	-1	7,541	-0.01%
2018/05/11	16	13.85	1	13.95	13.85	15	7,494	0.20%
2018/05/04	2	14.40	0	0.00	14.50	2	7,452	0.03%
2018/05/03	0	0.00	1	14.15	14.35	-1	7,388	-0.01%
2018/05/02	1	14.15	12	14.36	14.15	-11	7,332	-0.15%
2018/04/30	0	0.00	2	13.70	13.70	-2	7,121	-0.03%
2018/04/27	1	13.50	0	0.00	13.50	1	7,120	0.01%
2018/04/26	4	13.65	0	0.00	13.55	4	7,124	0.06%
2018/04/25	4	13.70	0	0.00	13.90	4	7,113	0.06%
2018/04/24	1	13.95	3	13.92	13.95	-2	7,126	-0.03%
2018/04/23	0	0.00	1	13.60	13.60	-1	7,048	-0.01%
2018/04/20	1	13.50	0	0.00	13.60	1	7,065	0.01%
2018/04/19	2	13.65	2	13.45	13.50	0	7,125	0.00%
2018/04/17	0	0.00	5	13.63	13.15	-5	7,344	-0.07%
2018/04/13	2	13.45	2	13.75	13.45	0	7,362	0.00%
2018/04/12	11	13.88	0	0.00	13.70	11	7,371	0.15%
2018/04/11	0	0.00	1	13.90	13.90	-1	7,300	-0.01%
2018/04/10	1	13.50	0	0.00	13.65	1	7,272	0.01%
2018/04/09	11	13.06	23	13.22	13.60	-12	7,307	-0.16%
2018/04/03	56	13.68	30	13.59	13.45	26	7,306	0.36%
2018/04/02	21	15.29	4	15.10	14.90	17	7,031	0.24%
2018/03/31	0	0.00	18	15.13	15.10	-18	7,022	-0.26%
2018/03/30	10	14.80	0	0.00	14.85	10	6,969	0.14%
2018/03/29	10	14.70	0	0.00	14.70	10	6,983	0.14%
2018/03/27	22	14.92	0	0.00	15.10	22	6,874	0.32%
2018/03/26	2	14.50	15	14.75	14.75	-13	6,783	-0.19%
2018/03/23	20	14.50	62	14.45	14.65	-42	6,863	-0.61%
2018/03/22	44	15.02	5	15.04	14.90	39	6,925	0.56%
2018/03/21	47	15.11	7	14.67	15.45	40	6,574	0.61%
2018/03/20	29	14.23	25	14.70	14.05	4	5,967	0.07%
2018/03/19	10	14.70	7	14.75	14.70	3	5,815	0.05%
2018/03/16	0	0.00	5	14.78	14.70	-5	5,778	-0.09%
2018/03/15	25	14.60	0	0.00	14.65	25	5,752	0.43%
2018/03/14	20	14.85	18	14.68	14.70	2	5,719	0.03%
2018/03/13	3	14.48	0	0.00	14.65	3	5,651	0.05%
2018/03/12	3	14.48	0	0.00	14.50	3	5,591	0.05%
2018/03/09	30	13.96	11	14.07	13.90	19	5,443	0.35%
2018/03/08	6	14.08	5	14.10	14.25	1	5,308	0.02%
2018/03/07	21	13.85	36	13.85	13.85	-15	5,211	-0.29%
2018/03/06	2	13.50	50	13.47	13.45	-48	5,185	-0.93%
2018/03/05	1	13.35	11	13.45	13.40	-10	5,124	-0.20%
2018/03/02	8	13.19	1	13.45	13.40	7	5,121	0.14%
2018/03/01	1	13.10	2	12.50	13.35	-1	5,066	-0.02%
2018/02/27	3	12.60	0	0.00	12.55	3	4,927	0.06%
2018/02/23	3	12.45	0	0.00	12.35	3	4,815	0.06%
2018/02/22	0	0.00	1	12.50	12.65	-1	4,747	-0.02%
2018/02/08	0	0.00	3	11.10	11.20	-3	4,424	-0.07%
2018/02/07	23	11.15	0	0.00	11.10	23	4,415	0.52%
2018/02/06	25	10.39	32	10.50	10.85	-7	4,401	-0.16%
2018/02/01	10	11.25	14	11.46	11.40	-4	4,281	-0.09%
2018/01/31	16	10.77	0	0.00	11.20	16	4,225	0.38%
2018/01/23	0	0.00	5	11.10	11.10	-5	5,073	-0.10%
2018/01/22	8	11.10	0	0.00	11.05	8	5,063	0.16%
2018/01/19	1	11.25	1	11.50	11.15	0	5,039	0.00%
2018/01/18	15	11.30	0	0.00	11.25	15	4,995	0.30%
2018/01/17	21	11.41	0	0.00	11.65	21	4,949	0.42%
2018/01/16	31	11.40	1	11.40	11.30	30	4,880	0.61%
2018/01/15	1	11.35	30	11.54	11.35	-29	4,838	-0.60%
2018/01/12	18	11.67	0	0.00	11.65	18	4,763	0.38%
2018/01/11	3	11.63	4	11.80	11.80	-1	4,659	-0.02%
2018/01/10	33	10.80	0	0.00	10.80	33	4,385	0.75%
2018/01/09	0	0.00	3	10.75	10.80	-3	4,369	-0.07%
2018/01/08	1	10.90	0	0.00	10.75	1	4,237	0.02%
2018/01/05	10	10.95	0	0.00	10.95	10	4,170	0.24%
2018/01/04	10	10.95	32	11.04	10.95	-22	4,122	-0.53%
2018/01/03	11	11.03	5	11.00	11.00	6	4,066	0.15%
2018/01/02	0	0.00	5	10.94	11.10	-5	3,989	-0.13%