東森 (2614)-元大-成功券商分點個股進出

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
20.00
漲跌
--
漲幅
0.00%
成交量
532張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東森 (2614)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/05/20	0	0.00	11.4	20.06	20.00	-11.4	731	-1.56%
2024/05/17	0	0.00	0.3	20.05	20.00	-0.3	732	-0.04%
2024/05/13	0.3	19.60	0	0.00	19.60	0.3	737	0.04%
2024/05/07	0.1	19.60	0	0.00	19.50	0.1	734	0.01%
2024/05/03	3	19.80	0	0.00	19.80	3	731	0.41%
2024/04/25	0	0.00	0.1	19.56	19.50	-0.1	725	-0.02%
2024/04/24	0	0.00	0.7	19.55	19.60	-0.7	732	-0.09%
2024/04/23	0	0.00	0.1	19.50	19.60	-0.1	742	-0.01%
2024/04/22	10.2	19.35	0.1	19.60	19.35	10.2	751	1.35%
2024/04/19	0.4	19.73	0	0.00	19.35	0.4	749	0.06%
2024/04/18	5	19.50	0.3	19.35	19.55	4.7	732	0.65%
2024/04/17	0	19.30	0	0.00	19.30	0	729	0.00%
2024/04/16	0	19.30	0	0.00	19.25	0	742	0.00%
2024/04/12	0.3	19.85	0.2	19.87	19.95	0.1	719	0.02%
2024/04/11	0.3	19.90	0	0.00	19.85	0.3	713	0.04%
2024/04/10	0.4	19.89	4	19.91	19.90	-3.6	714	-0.50%
2024/04/09	0.1	19.75	0	0.00	19.70	0.1	720	0.01%
2024/04/08	0.7	19.75	0.1	19.70	19.65	0.6	721	0.08%
2024/04/03	2.1	19.80	3	20.00	19.75	-0.9	719	-0.13%
2024/04/02	0	0.00	0.6	20.00	20.00	-0.6	717	-0.09%
2024/04/01	2.1	20.58	0	0.00	20.40	2.1	714	0.30%
2024/03/29	16	20.45	0	0.00	20.25	16	703	2.27%
2024/03/28	0	0.00	0.6	20.05	20.15	-0.6	691	-0.09%
2024/03/26	0	0.00	0.7	20.00	20.00	-0.7	679	-0.10%
2024/03/25	0	20.10	0.5	20.00	20.00	-0.5	683	-0.08%
2024/03/22	0	20.00	3	20.02	20.00	-3	689	-0.43%
2024/03/20	0.4	19.70	12	19.70	19.65	-11.6	689	-1.68%
2024/03/18	0.1	19.90	0	0.00	20.00	0.1	685	0.01%
2024/03/15	0.9	19.89	1	19.80	19.90	-0.1	690	-0.01%
2024/03/14	0.3	19.96	0	0.00	20.00	0.3	672	0.05%
2024/03/13	1.1	19.80	0	0.00	20.00	1.1	677	0.15%
2024/03/12	0	20.25	0	0.00	20.20	0	670	0.00%
2024/03/11	0	20.25	0	0.00	20.10	0	688	0.00%
2024/03/08	0.4	20.03	0	0.00	20.00	0.4	719	0.06%
2024/03/07	0.1	20.12	0	0.00	20.15	0.1	829	0.01%
2024/03/06	0.4	20.15	0	0.00	20.05	0.4	830	0.04%
2024/03/04	1.5	20.33	0	0.00	20.10	1.5	822	0.18%
2024/03/01	4.3	20.21	0.1	20.40	20.25	4.2	812	0.51%
2024/02/29	0	20.29	0	0.00	20.25	0	822	0.00%
2024/02/27	7	20.43	3	20.50	20.25	4	827	0.48%
2024/02/26	0.3	20.85	0	0.00	20.75	0.3	852	0.03%
2024/02/23	0.1	20.95	0	0.00	20.80	0.1	942	0.01%
2024/02/22	0.5	21.17	0	0.00	21.05	0.5	942	0.05%
2024/02/21	0.7	21.29	0	0.00	21.40	0.7	939	0.08%
2024/02/20	0.3	21.40	0	0.00	21.30	0.3	942	0.04%
2024/02/19	5	21.35	5	21.15	21.35	0	942	0.00%
2024/02/16	3.4	21.07	5	21.20	21.10	-1.6	942	-0.17%
2024/02/15	6	20.35	0	0.00	20.35	6	933	0.64%
2024/02/05	0	0.00	1.1	20.70	20.75	-1.1	931	-0.12%
2024/02/02	0.1	20.90	0	0.00	20.70	0.1	929	0.01%
2024/01/31	0.1	21.00	6	20.99	20.90	-5.9	937	-0.63%
2024/01/29	2	21.15	0	0.00	21.20	2	938	0.21%
2024/01/26	10	20.95	0	0.00	21.00	10	944	1.06%
2024/01/25	0	21.20	0.1	21.30	21.00	-0.1	946	-0.01%
2024/01/24	0.1	21.39	0	0.00	21.25	0.1	950	0.01%
2024/01/23	0.1	21.24	0.3	21.20	21.10	-0.1	954	-0.02%
2024/01/22	0	21.10	0	0.00	21.00	0	959	0.00%
2024/01/19	0.3	20.71	0	0.00	20.75	0.3	960	0.03%
2024/01/18	6	20.65	0	0.00	20.65	6	954	0.63%
2024/01/17	0	0.00	1.7	21.08	20.85	-1.7	960	-0.18%
2024/01/16	6	21.30	2	21.30	21.30	4	951	0.42%
2024/01/15	22	21.68	2	21.75	21.65	20	941	2.12%
2024/01/12	4	21.94	0	0.00	21.85	4	939	0.43%
2024/01/11	0	0.00	0.3	22.00	22.05	-0.3	942	-0.03%
2024/01/10	52	21.89	0	0.00	21.85	52	945	5.50%
2024/01/09	58.2	22.15	0	0.00	22.10	58.2	930	6.26%
2024/01/08	0	0.00	1.2	22.50	22.50	-1.2	925	-0.13%
2024/01/04	10	22.25	0	0.00	22.15	10	924	1.08%
2024/01/02	0.2	22.70	0	0.00	22.65	0.2	923	0.02%
2023/12/29	0	0.00	0.2	22.65	22.65	-0.2	924	-0.02%
2023/12/27	0	0.00	0.1	22.45	22.50	-0.1	954	-0.01%
2023/12/26	0.2	22.41	0	0.00	22.40	0.2	963	0.03%
2023/12/25	7.1	22.23	0	0.00	22.15	7.1	965	0.74%
2023/12/22	0	22.65	0.1	22.65	22.55	-0.1	973	-0.01%
2023/12/21	0	22.65	0	0.00	22.55	0	1,033	0.00%
2023/12/19	35	22.32	0	0.00	22.30	35	1,029	3.40%
2023/12/18	0	22.85	0.5	22.94	22.75	-0.5	1,028	-0.04%
2023/12/15	10	22.60	0	0.00	22.70	10	1,029	0.97%
2023/12/14	0.2	22.48	0	0.00	22.45	0.2	1,031	0.02%
2023/12/13	11.1	22.69	0.7	22.70	22.55	10.4	1,033	1.01%
2023/12/12	12.1	22.68	0	0.00	22.60	12.1	1,038	1.17%
2023/12/11	3.1	23.02	0	0.00	22.95	3.1	1,037	0.30%
2023/12/08	10	23.10	0	0.00	23.05	10	1,040	0.96%
2023/12/06	53	23.20	0	0.00	23.10	53	1,071	4.95%
2023/12/05	1	23.50	1.3	23.82	23.50	-0.3	1,124	-0.02%
2023/12/04	4.3	24.42	2	24.48	24.20	2.3	1,480	0.15%
2023/12/01	0	0.00	1	23.70	23.75	-1	1,379	-0.07%
2023/11/29	20.1	23.30	0	0.00	23.15	20.1	1,443	1.39%
2023/11/28	1	23.35	0.2	23.50	23.50	0.8	1,449	0.05%
2023/11/27	6.1	23.49	0.3	23.70	23.45	5.8	1,459	0.40%
2023/11/24	0.3	23.25	0	0.00	23.55	0.3	1,456	0.02%
2023/11/22	5	23.95	2	24.05	24.15	3	1,476	0.20%
2023/11/20	0.4	22.40	0	0.00	22.40	0.4	1,427	0.03%
2023/11/16	0	0.00	0.1	22.20	22.30	-0.1	1,498	-0.01%
2023/11/14	30.4	22.05	0	0.00	22.00	30.4	1,550	1.96%
2023/11/10	50	22.19	0	0.00	22.15	50	1,603	3.12%
2023/11/09	0.1	22.30	0	0.00	22.40	0.1	1,617	0.00%
2023/11/08	0	22.65	0.2	22.63	22.60	-0.2	1,634	-0.01%
2023/11/07	1.1	22.39	0	0.00	22.30	1.1	1,631	0.07%
2023/11/06	1.1	22.45	0.1	22.50	22.50	1	1,643	0.06%
2023/11/03	0	0.00	1	22.40	22.40	-1	1,645	-0.06%
2023/10/27	6	21.80	0	0.00	21.90	6	1,690	0.35%
2023/10/26	20	21.40	0	0.00	21.35	20	1,695	1.18%
2023/10/25	40	21.53	0	0.00	21.75	40	1,717	2.33%
2023/10/24	0	0.00	0.3	21.20	21.20	-0.3	1,721	-0.02%
2023/10/20	20	21.00	0	0.00	21.00	20	1,805	1.11%
2023/10/19	1	21.35	1	21.05	21.05	0	1,863	0.00%
2023/10/18	0.5	21.60	0	0.00	21.40	0.5	1,892	0.03%
2023/10/17	0.1	22.00	0	0.00	21.90	0.1	1,902	0.01%
2023/10/16	20	22.08	0	0.00	21.90	20	1,916	1.04%
2023/10/13	0	22.40	0	0.00	22.20	0	1,923	0.00%
2023/10/11	2	22.75	0	0.00	22.40	2	2,015	0.10%
2023/10/06	0	23.20	0	0.00	23.05	0	2,026	0.00%
2023/10/04	4	23.00	0	0.00	23.20	4	2,046	0.20%
2023/10/03	1	23.11	0.3	22.80	23.75	0.8	2,052	0.04%
2023/09/27	1	22.50	0	0.00	22.40	1	2,034	0.05%
2023/09/26	0.3	22.50	0	0.00	23.10	0.3	2,044	0.01%
2023/09/25	0	22.05	1	22.15	22.00	-1	1,989	-0.05%
2023/09/22	0.9	22.00	0	0.00	21.90	0.9	1,999	0.05%
2023/09/21	0	22.10	0	0.00	21.85	0	2,002	0.00%
2023/09/20	0	22.55	0	0.00	22.30	0	2,009	0.00%
2023/09/19	0	22.75	0	0.00	22.60	0	2,026	0.00%
2023/09/18	0	0.00	0.3	22.90	22.95	-0.3	2,050	-0.02%
2023/09/15	1	23.00	0	0.00	22.80	1	2,070	0.05%
2023/09/14	0	0.00	2.3	23.27	23.20	-2.3	2,076	-0.11%
2023/09/13	0	0.00	1	23.20	23.00	-1	2,090	-0.05%
2023/09/12	0	0.00	1.1	23.31	23.30	-1.1	2,102	-0.05%
2023/09/11	1	23.95	0	0.00	23.45	1	2,103	0.05%
2023/09/08	2	24.73	0	0.00	23.85	2	2,083	0.10%
2023/09/07	9	26.84	16.5	26.64	25.45	-7.5	2,057	-0.36%
2023/09/06	4	25.50	0.2	25.50	25.50	3.8	1,690	0.22%
2023/09/04	0.1	21.05	0	0.00	21.10	0.1	1,651	0.01%
2023/09/01	0.5	20.40	0	0.00	20.75	0.5	1,641	0.03%
2023/08/31	1.6	20.22	0	0.00	20.25	1.6	1,648	0.10%
2023/08/30	0	0.00	0.6	20.45	20.60	-0.6	1,650	-0.03%
2023/08/29	0.1	20.30	12.9	20.25	20.15	-12.8	1,649	-0.78%
2023/08/28	3.4	22.25	0.6	21.45	21.35	2.8	1,626	0.17%
2023/08/15	1.6	15.07	0	0.00	15.00	1.6	1,589	0.10%
2023/08/14	0.1	15.15	0	0.00	15.00	0.1	1,579	0.01%
2023/08/11	4.1	15.89	4	15.95	15.80	0.1	1,535	0.00%
2023/08/10	2.5	16.42	5	16.45	16.20	-2.5	1,523	-0.16%
2023/08/08	4	16.95	0	0.00	17.15	4	1,471	0.27%
2023/08/07	0	0.00	3	17.10	17.25	-3	1,460	-0.21%
2023/08/04	0.5	16.95	0	0.00	16.85	0.5	1,428	0.04%
2023/08/01	2	17.13	0	0.00	17.10	2	1,430	0.14%
2023/07/28	0	0.00	6	17.05	17.20	-6	1,487	-0.40%
2023/07/27	0.6	17.20	0	0.00	17.10	0.6	1,492	0.04%
2023/07/26	5	17.25	10	17.20	17.15	-5	1,492	-0.34%
2023/07/25	2	16.85	0	0.00	17.05	2	1,482	0.13%
2023/07/20	0	0.00	40	17.30	17.20	-40	1,490	-2.68%
2023/07/19	0.1	17.15	0	0.00	17.10	0.1	1,504	0.01%
2023/07/18	2.1	17.05	0	0.00	16.95	2.1	1,506	0.14%
2023/07/17	8	16.70	1	17.00	17.30	7	1,519	0.46%
2023/07/14	1.8	16.94	0	0.00	16.90	1.8	1,501	0.12%
2023/07/13	8.5	17.35	0.1	17.65	17.20	8.4	1,489	0.56%
2023/07/12	0.2	18.10	0	0.00	17.85	0.2	1,487	0.01%
2023/07/11	0.3	18.25	0	0.00	18.15	0.3	1,520	0.02%
2023/07/07	1	18.25	0.7	18.25	18.40	0.3	1,632	0.02%
2023/07/06	2.2	18.22	2	18.53	18.45	0.2	1,672	0.01%
2023/07/05	0	0.00	1	18.65	18.75	-1	1,661	-0.06%
2023/07/04	8	18.16	5	18.15	18.15	3	1,619	0.19%
2023/07/03	0	0.00	1	18.25	18.20	-1	1,618	-0.06%
2023/06/29	1.1	18.25	0	0.00	18.25	1.1	1,633	0.06%
2023/06/28	0.2	18.45	0	0.00	18.30	0.2	1,646	0.01%
2023/06/27	0.1	18.45	0	0.00	18.35	0.1	1,663	0.00%
2023/06/26	0.1	18.50	3	18.40	18.45	-2.9	1,669	-0.17%
2023/06/21	0.9	18.49	0	0.00	18.50	0.9	1,692	0.05%
2023/06/19	1	18.40	5	18.35	18.40	-4	1,742	-0.23%
2023/06/14	0.1	18.50	0	0.00	18.50	0.1	1,840	0.00%
2023/06/12	6	18.70	2	18.60	18.70	4	2,297	0.17%
2023/06/09	1	18.35	4	18.43	18.50	-3	2,288	-0.13%
2023/06/07	3.5	18.50	0	0.00	18.50	3.5	2,315	0.15%
2023/06/06	2.3	18.61	6	18.60	18.55	-3.7	2,310	-0.16%
2023/06/05	0.3	18.60	0	0.00	18.70	0.3	2,313	0.01%
2023/06/02	1.4	18.73	3	18.62	18.55	-1.6	2,317	-0.07%
2023/06/01	0	0.00	1	18.85	18.80	-1	2,300	-0.04%
2023/05/31	2.1	18.90	0	0.00	18.90	2.1	2,291	0.09%
2023/05/30	0.1	19.15	0	0.00	19.05	0.1	2,280	0.00%
2023/05/29	1.1	18.95	0	0.00	19.10	1.1	2,294	0.05%
2023/05/19	1	19.15	0	0.00	19.10	1	2,360	0.04%
2023/05/15	0.1	19.00	0	0.00	19.15	0.1	2,379	0.00%
2023/05/12	0	0.00	4	19.00	19.05	-4	2,456	-0.16%
2023/05/11	1	19.00	0	0.00	19.00	1	2,496	0.04%
2023/05/10	1	19.15	0	0.00	19.15	1	2,580	0.04%
2023/05/08	7	19.55	0	0.00	19.55	7	2,645	0.26%
2023/05/05	1	19.90	22	19.87	19.85	-21	2,744	-0.77%
2023/05/04	1.5	19.02	0	0.00	19.10	1.5	2,809	0.05%
2023/05/03	1	19.05	9	19.10	19.05	-8	3,015	-0.27%
2023/04/28	1.6	19.01	1.8	18.95	19.05	-0.2	3,082	-0.01%
2023/04/27	0	0.00	1	18.95	19.00	-1	3,202	-0.03%
2023/04/26	0	0.00	2	19.03	18.95	-2	3,246	-0.06%
2023/04/25	5	19.60	1	19.80	19.15	4	3,297	0.12%
2023/04/24	2	19.60	0	0.00	19.65	2	3,327	0.06%
2023/04/21	2	19.65	1.9	19.35	19.25	0.1	3,428	0.00%
2023/04/20	4	19.35	0	0.00	19.50	4	3,437	0.12%
2023/04/17	3.5	19.94	0.6	19.85	19.80	2.9	3,775	0.08%
2023/04/14	3	19.45	13.2	19.59	19.70	-10.2	3,787	-0.27%
2023/04/13	5	19.26	3	19.37	19.20	2	3,763	0.05%
2023/04/12	1.2	19.27	3	19.32	19.25	-1.8	3,751	-0.05%
2023/04/11	2.2	18.46	0	0.00	18.65	2.2	3,737	0.06%
2023/04/10	1.1	18.75	3	18.75	18.70	-1.9	3,896	-0.05%
2023/04/07	2.2	18.90	0	0.00	18.90	2.2	4,058	0.05%
2023/04/06	3	18.88	1	19.00	18.85	2	4,097	0.05%
2023/03/30	1.5	18.93	0.9	18.85	18.90	0.6	4,156	0.01%
2023/03/29	0	0.00	0.3	19.00	18.90	-0.3	4,189	-0.01%
2023/03/28	1	19.00	0	0.00	19.00	1	4,241	0.02%
2023/03/27	0.2	19.15	1	19.30	19.25	-0.8	4,303	-0.02%
2023/03/24	1.4	19.23	0	0.00	19.20	1.4	4,379	0.03%
2023/03/23	0.1	19.45	0.1	19.50	19.45	0	4,539	0.00%
2023/03/22	0.7	19.29	3	19.25	19.25	-2.3	4,685	-0.05%
2023/03/21	2.7	19.67	2	19.80	19.65	0.7	4,725	0.01%
2023/03/20	6.4	19.35	2.8	19.44	19.55	3.6	4,837	0.07%
2023/03/17	2.1	19.00	28	19.01	19.30	-25.9	5,112	-0.51%
2023/03/16	17.8	19.03	22	18.72	18.70	-4.3	5,679	-0.07%
2023/03/15	31.4	19.95	13.7	20.00	19.95	17.7	6,018	0.29%
2023/03/14	0.1	22.20	2	22.15	22.05	-1.9	6,030	-0.03%
2023/03/13	0.4	22.30	1.5	22.24	22.40	-1	6,070	-0.02%
2023/03/10	10.2	22.50	0.2	22.60	22.60	10	6,065	0.16%
2023/03/09	0	23.15	0	0.00	23.10	0	6,050	0.00%
2023/03/07	0	0.00	0.1	23.35	23.35	-0.1	6,075	0.00%
2023/03/03	0.1	23.15	5	23.20	23.25	-4.9	6,065	-0.08%
2023/03/02	1	23.05	0	0.00	23.10	1	6,069	0.02%
2023/03/01	6.2	22.85	0	0.00	22.85	6.2	6,067	0.10%
2023/02/24	0	0.00	37	23.44	23.25	-37	6,063	-0.61%
2023/02/23	1	23.45	31	23.54	23.45	-30	6,062	-0.49%
2023/02/22	4	23.36	1	23.30	23.30	3	6,063	0.05%
2023/02/21	0	0.00	14	23.63	23.50	-14	6,063	-0.23%
2023/02/20	1	23.70	14.1	23.59	23.75	-13.1	6,088	-0.21%
2023/02/17	6.1	23.35	4	23.36	23.30	2.1	6,098	0.03%
2023/02/15	2.2	23.18	1	23.15	23.10	1.2	6,187	0.02%
2023/02/14	2	23.20	0	0.00	23.25	2	6,205	0.03%
2023/02/13	1.2	23.14	0	0.00	23.10	1.2	6,234	0.02%
2023/02/10	1	23.45	0	0.00	23.10	1	6,265	0.02%
2023/02/09	1.4	23.91	0	0.00	23.80	1.4	6,282	0.02%
2023/02/08	2.1	24.16	0	0.00	24.10	2.1	6,321	0.03%
2023/02/07	0	24.30	0	0.00	24.30	0	6,453	0.00%
2023/02/06	0	0.00	5	24.50	24.50	-5	6,532	-0.08%
2023/02/03	3	24.45	15	24.95	24.80	-12	6,858	-0.17%
2023/02/02	17	24.55	0.1	24.40	24.50	16.9	6,836	0.25%
2023/02/01	2	24.50	22.1	24.53	24.95	-20.1	6,796	-0.30%
2023/01/31	1.2	23.85	0	0.00	23.95	1.2	6,600	0.02%
2023/01/17	3	23.95	2.2	23.70	23.65	0.8	6,542	0.01%
2023/01/16	4	23.96	4	23.74	23.60	0	6,438	0.00%
2023/01/13	1	23.85	3.1	23.90	23.80	-2.1	6,418	-0.03%
2023/01/12	4	23.80	1	23.65	23.50	3	6,403	0.05%
2023/01/11	5	24.10	1	24.05	23.95	4	6,362	0.06%
2023/01/10	0	0.00	2	23.85	23.45	-2	6,266	-0.03%
2023/01/09	2	23.35	0	0.00	23.45	2	6,274	0.03%
2023/01/06	14	23.96	5	23.65	23.65	9	6,259	0.14%
2023/01/05	7	24.19	12.3	24.13	23.85	-5.2	6,195	-0.08%
2023/01/04	7	22.91	31.1	23.48	23.45	-24.1	5,933	-0.41%
2023/01/03	2.1	22.99	0	0.00	22.85	2.1	5,890	0.04%
2022/12/30	22.2	23.61	1	23.65	23.35	21.2	5,865	0.36%
2022/12/29	1.1	23.74	0	0.00	23.60	1.1	5,821	0.02%
2022/12/28	14	24.06	27	24.23	23.85	-13	5,774	-0.23%
2022/12/27	8	23.89	28	23.77	24.10	-20	5,580	-0.36%
2022/12/26	17	23.22	15	23.38	23.30	2	5,412	0.04%
2022/12/23	4	23.30	9	23.33	23.30	-5	5,395	-0.09%
2022/12/22	2	23.20	2.1	23.01	22.90	-0.1	5,390	0.00%
2022/12/21	2	22.73	2	23.00	22.75	0	5,389	0.00%
2022/12/20	16.2	22.83	0.1	22.95	22.30	16.1	5,371	0.30%
2022/12/19	1.8	23.23	6.1	23.65	23.15	-4.3	5,344	-0.08%
2022/12/16	19.6	23.25	11.2	23.38	23.15	8.4	5,275	0.16%
2022/12/15	0.4	23.49	44.1	24.08	23.70	-43.7	5,206	-0.84%
2022/12/14	2.3	23.33	6	23.43	23.25	-3.7	5,043	-0.07%
2022/12/13	3.2	22.94	19.1	23.04	22.75	-15.9	4,876	-0.33%
2022/12/12	22.7	22.72	10.6	22.97	22.60	12.1	4,806	0.25%
2022/12/09	42.5	23.92	16	24.38	23.60	26.5	4,684	0.57%
2022/12/08	34.1	23.61	27.4	23.97	23.80	6.7	4,381	0.15%
2022/12/07	24.5	22.74	19	22.75	22.75	5.5	3,758	0.15%
2022/12/06	6.4	22.01	23.3	23.19	23.75	-16.9	3,216	-0.53%
2022/12/05	6.7	21.69	8	21.71	21.60	-1.3	2,923	-0.04%
2022/12/02	10	21.31	2.7	21.31	21.30	7.3	2,894	0.25%
2022/12/01	5	21.43	0	0.00	21.30	5	2,897	0.17%
2022/11/30	0.2	21.05	3	21.00	21.20	-2.8	2,904	-0.10%
2022/11/29	2.3	20.68	0	0.00	20.65	2.3	2,893	0.08%
2022/11/28	0.2	20.35	0	0.00	20.50	0.2	2,892	0.01%
2022/11/25	0.9	20.42	0	0.00	20.40	0.9	2,908	0.03%
2022/11/24	5.6	20.39	0	0.00	20.40	5.6	2,902	0.19%
2022/11/23	0.1	20.25	1	20.50	20.50	-0.9	2,897	-0.03%
2022/11/22	4.4	20.16	1	20.15	20.10	3.4	2,914	0.12%
2022/11/21	1.6	20.82	1	21.10	20.60	0.6	2,901	0.02%
2022/11/18	2.7	20.86	2	21.23	20.80	0.7	2,897	0.02%
2022/11/17	1.1	21.01	4.1	21.04	21.05	-3	2,915	-0.10%
2022/11/16	1.2	20.80	10.7	20.80	20.70	-9.5	2,918	-0.33%
2022/11/15	2.3	21.22	0	0.00	21.30	2.3	2,936	0.08%
2022/11/14	1.2	21.50	8	21.61	21.55	-6.8	2,917	-0.23%
2022/11/11	8.8	21.12	7.9	21.22	21.05	0.9	2,896	0.03%
2022/11/10	1.6	21.26	0	0.00	21.05	1.6	2,848	0.06%
2022/11/09	3.8	21.67	0	0.00	21.55	3.8	2,836	0.14%
2022/11/08	16.8	21.92	0	0.00	21.65	16.8	2,839	0.59%
2022/11/07	1.7	21.94	8.3	21.73	21.80	-6.6	2,837	-0.23%
2022/11/04	10.9	21.73	1	22.10	21.75	9.9	2,814	0.35%
2022/11/03	8.7	22.04	32	22.06	21.90	-23.3	2,758	-0.85%
2022/11/02	16.7	21.37	2	21.40	21.35	14.7	2,563	0.57%
2022/11/01	39.2	21.70	44	21.77	21.55	-4.8	2,485	-0.19%
2022/10/31	0	0.00	37.7	20.66	20.80	-37.7	2,162	-1.74%
2022/10/28	11.1	19.23	1	19.00	18.95	10.1	2,145	0.47%
2022/10/26	5.4	19.21	1	19.25	19.25	4.4	2,220	0.20%
2022/10/25	1.5	19.14	12	19.15	19.05	-10.5	2,696	-0.39%
2022/10/24	0.2	19.18	0.1	19.10	19.05	0.1	2,840	0.00%
2022/10/21	0.2	18.70	5	18.70	18.60	-4.8	2,840	-0.17%
2022/10/20	9.8	19.04	0	0.00	19.05	9.8	2,845	0.35%
2022/10/19	1.8	20.02	11	20.11	19.95	-9.2	2,822	-0.33%
2022/10/18	0.1	20.00	5.3	19.89	20.05	-5.2	2,842	-0.18%
2022/10/17	3.6	18.70	4.4	19.25	19.30	-0.8	2,901	-0.03%
2022/10/14	1.1	19.57	0	19.45	19.60	1.1	2,905	0.04%
2022/10/13	2.9	19.28	1	19.35	19.00	1.9	2,904	0.06%
2022/10/12	0.2	20.02	3.3	20.09	20.15	-3.1	2,904	-0.11%
2022/10/11	0.6	19.84	0	0.00	19.80	0.6	2,924	0.02%
2022/10/07	0.6	20.54	11.1	20.60	20.55	-10.5	2,934	-0.36%
2022/10/06	10.2	20.58	5	20.50	20.45	5.2	2,960	0.18%
2022/10/05	0.3	20.41	0	0.00	20.40	0.3	2,993	0.01%
2022/10/04	5.1	20.30	10.1	20.50	20.45	-5	3,039	-0.16%
2022/10/03	0.2	19.90	8	20.20	20.15	-7.8	3,075	-0.25%
2022/09/30	8.2	19.35	0	0.00	19.85	8.2	3,085	0.27%
2022/09/29	0.3	19.85	28	19.97	19.90	-27.7	3,062	-0.90%
2022/09/28	3.5	19.15	0	0.00	19.00	3.5	3,039	0.11%
2022/09/27	1.3	19.87	2	19.95	20.35	-0.7	3,014	-0.02%
2022/09/26	0.2	20.03	12	19.93	19.80	-11.8	3,022	-0.39%
2022/09/23	13.8	21.21	0	0.00	20.75	13.8	3,007	0.46%
2022/09/22	14.2	20.96	23	21.17	21.15	-8.8	3,043	-0.29%
2022/09/21	16.8	21.64	14	21.51	21.40	2.8	3,095	0.09%
2022/09/20	8.4	21.43	1.3	21.51	21.45	7.1	3,122	0.23%
2022/09/19	10.3	21.70	0	0.00	21.40	10.3	3,148	0.33%
2022/09/16	1.3	22.01	4	22.10	22.00	-2.7	3,140	-0.09%
2022/09/15	22.4	22.52	8	22.67	22.40	14.4	3,156	0.46%
2022/09/14	10	22.43	3	22.40	22.40	7	3,173	0.22%
2022/09/13	16.2	22.90	15	22.94	22.80	1.2	3,194	0.04%
2022/09/12	2.3	22.58	13	22.80	22.90	-10.7	3,220	-0.33%
2022/09/08	20.2	22.35	4.5	22.33	22.30	15.7	3,258	0.48%
2022/09/07	1.3	21.75	12.1	21.81	21.95	-10.8	3,274	-0.33%
2022/09/06	4.4	22.75	46	22.50	22.20	-41.6	3,302	-1.26%
2022/09/05	1	23.16	12.8	23.15	22.90	-11.8	3,282	-0.36%
2022/09/02	20.7	23.55	3.1	23.69	23.45	17.6	3,299	0.53%
2022/09/01	20.3	23.99	0	0.00	23.80	20.3	3,304	0.61%
2022/08/31	3.4	24.55	22	24.28	24.45	-18.6	3,303	-0.56%
2022/08/30	1.4	24.06	0	0.00	24.05	1.4	3,312	0.04%
2022/08/29	1.6	24.15	13	24.22	24.00	-11.4	3,321	-0.34%
2022/08/26	10.5	25.09	14.5	25.23	25.05	-4	3,302	-0.12%
2022/08/25	3.1	25.10	0.9	25.05	25.00	2.2	3,307	0.07%
2022/08/24	2.6	25.09	12.8	25.44	25.00	-10.2	3,323	-0.31%
2022/08/23	6.1	25.98	0	0.00	25.80	6.1	3,304	0.18%
2022/08/22	31.2	27.48	5	26.94	26.60	26.2	3,317	0.79%
2022/08/10	5	24.25	3	24.32	24.30	2	3,285	0.06%
2022/08/09	14	24.37	37.9	24.54	24.30	-23.9	3,285	-0.73%
2022/08/08	0	0.00	1	23.60	23.90	-1	3,299	-0.03%
2022/08/05	14	24.25	1	24.25	24.15	13	3,325	0.39%
2022/08/04	7	23.71	0	0.00	23.75	7	3,394	0.21%
2022/08/03	4	24.25	0	0.00	24.10	4	3,404	0.12%
2022/08/02	20	25.05	4	24.66	24.75	16	3,406	0.47%
2022/08/01	12	26.12	1	26.10	26.00	11	3,443	0.32%
2022/07/29	1	26.35	2	26.75	26.40	-1	3,457	-0.03%
2022/07/28	22	26.55	0	0.00	26.30	22	3,454	0.64%
2022/07/27	2	26.80	2	26.23	26.80	0	3,449	0.00%
2022/07/26	6	27.03	7	27.03	26.60	-1	3,437	-0.03%
2022/07/25	1	26.55	8	26.83	26.55	-7	3,401	-0.21%
2022/07/22	13	27.23	15	27.54	27.30	-2	3,404	-0.06%
2022/07/21	45.2	27.17	57	27.17	27.65	-11.9	3,396	-0.35%
2022/07/20	17	25.87	32.1	25.49	25.90	-15.1	3,027	-0.50%
2022/07/19	0	0.00	4	23.53	23.55	-4	3,248	-0.12%
2022/07/18	1.1	23.39	16.2	23.53	23.40	-15.1	3,757	-0.40%
2022/07/15	3.2	22.89	0	0.00	22.90	3.2	3,815	0.08%
2022/07/14	2.1	22.76	5	23.10	23.00	-2.9	3,856	-0.08%
2022/07/13	1	23.10	33	22.72	23.00	-32	3,881	-0.82%
2022/07/12	1	21.35	0	0.00	21.35	1	3,865	0.03%
2022/07/11	1	22.40	12	22.57	22.70	-11	3,890	-0.28%
2022/07/08	5	22.30	12	22.56	22.40	-7	3,907	-0.18%
2022/07/07	0	0.00	58	21.93	22.20	-58	3,964	-1.46%
2022/07/06	0	0.00	34	22.01	21.65	-34	3,974	-0.86%
2022/07/04	29	21.25	2	21.15	21.15	27	3,968	0.68%
2022/07/01	3	21.45	15	21.46	20.80	-12	3,993	-0.30%
2022/06/30	7	22.08	1	21.75	21.75	6	3,988	0.15%
2022/06/29	6	23.08	5	23.22	22.95	1	3,988	0.03%
2022/06/28	5	23.66	10.1	23.76	23.45	-5.1	3,994	-0.13%
2022/06/27	5	23.90	11.1	24.21	24.10	-6.1	4,018	-0.15%
2022/06/24	4	23.69	2	23.93	23.45	2	4,055	0.05%
2022/06/23	11	23.33	2	23.15	23.30	9	4,228	0.21%
2022/06/22	3	23.68	1	23.25	23.25	2	4,251	0.05%
2022/06/21	3	23.30	1	23.25	24.30	2	4,275	0.05%
2022/06/20	0	0.00	4	23.43	22.85	-4	4,255	-0.09%
2022/06/17	2	25.30	11	24.87	24.60	-9	4,223	-0.21%
2022/06/16	0	0.00	2	26.15	25.50	-2	4,218	-0.05%
2022/06/15	0	0.00	1	26.60	26.50	-1	4,243	-0.02%
2022/06/14	10	26.50	0	0.00	26.55	10	4,292	0.23%
2022/06/13	2	27.15	0	0.00	27.10	2	4,317	0.05%
2022/06/10	1	27.70	0	0.00	28.00	1	4,380	0.02%
2022/06/09	10	28.10	0	0.00	28.15	10	4,387	0.23%
2022/06/08	2	28.25	16	28.04	27.95	-14	4,403	-0.32%
2022/06/07	11.2	27.64	13	27.67	27.80	-1.9	4,452	-0.04%
2022/06/06	0	0.00	3	27.40	27.15	-3	4,502	-0.07%
2022/06/02	0.2	26.75	0	0.00	26.90	0.2	4,617	0.00%
2022/06/01	3	27.75	1	27.40	27.20	2	4,728	0.04%
2022/05/30	8	26.80	9	26.72	26.80	-1	4,798	-0.02%
2022/05/27	5	26.20	16	26.43	26.20	-11	4,815	-0.23%
2022/05/26	0	0.00	2	26.15	26.10	-2	4,876	-0.04%
2022/05/25	5	25.72	0	0.00	25.90	5	4,960	0.10%
2022/05/24	0	0.00	4	25.70	25.55	-4	5,104	-0.08%
2022/05/23	0	0.00	16	26.05	26.05	-16	5,151	-0.31%
2022/05/20	13	25.62	2	25.68	25.50	11	5,237	0.21%
2022/05/19	5	25.24	3	25.50	25.50	2	5,302	0.04%
2022/05/18	0	0.00	6	25.84	26.20	-6	5,378	-0.11%
2022/05/17	5	25.50	2	25.70	25.50	3	5,486	0.05%
2022/05/16	1	25.10	6	25.40	25.50	-5	5,632	-0.09%
2022/05/13	4	24.86	4	24.94	25.10	0	5,728	0.00%
2022/05/12	8	24.94	5	24.57	24.40	3	5,831	0.05%
2022/05/11	4	25.58	0	0.00	25.40	4	5,841	0.07%
2022/05/10	1.1	25.55	2	25.58	26.20	-0.9	5,910	-0.02%
2022/05/09	17	26.51	3	26.33	26.00	14	6,015	0.23%
2022/05/06	5	27.97	1	27.85	27.95	4	6,064	0.07%
2022/05/05	6	28.71	0	0.00	28.60	6	6,207	0.10%
2022/05/03	0	0.00	2	28.70	28.60	-2	6,696	-0.03%
2022/04/28	13	28.88	12	29.21	29.20	1	7,420	0.01%
2022/04/27	4	28.95	6	28.53	29.05	-2	7,741	-0.03%
2022/04/26	20.1	30.70	12	30.78	30.05	8.1	7,970	0.10%
2022/04/25	73	31.94	71	31.41	30.45	2	8,332	0.02%
2022/04/22	26	32.25	99	31.94	33.25	-73	8,551	-0.85%
2022/04/21	7	30.09	7	30.04	30.30	0	9,070	0.00%
2022/04/20	3	29.20	2	29.13	29.30	1	10,300	0.01%
2022/04/19	3	28.53	0	0.00	28.50	3	12,065	0.02%
2022/04/18	4	28.65	0	0.00	28.60	4	14,962	0.03%
2022/04/15	12.3	29.46	5	29.58	29.40	7.3	16,891	0.04%
2022/04/14	12	30.42	6	30.20	30.10	6	17,782	0.03%
2022/04/13	3	30.57	2	29.75	30.50	1	18,366	0.01%
2022/04/12	2.5	30.30	7.9	30.37	30.30	-5.3	18,807	-0.03%
2022/04/11	8.1	30.80	11	30.73	30.70	-3	20,999	-0.01%
2022/04/08	7	30.81	0	0.00	31.00	7	21,211	0.03%
2022/04/07	8	31.00	0	0.00	30.80	8	21,324	0.04%
2022/04/06	7	31.09	0	0.00	31.05	7	21,496	0.03%
2022/04/01	21	31.37	26	31.36	31.20	-5	21,531	-0.02%
2022/03/31	43	31.38	0	0.00	31.20	43	21,535	0.20%
2022/03/30	3	31.35	12	31.55	31.45	-9	21,657	-0.04%
2022/03/29	17	31.36	6.9	31.40	31.35	10.1	21,671	0.05%
2022/03/28	16	32.14	18	32.24	31.75	-2	21,662	-0.01%
2022/03/25	10	31.46	2	31.88	31.25	8	21,540	0.04%
2022/03/24	20	31.73	2	31.65	31.90	18	21,582	0.08%
2022/03/23	1	32.05	0	0.00	32.10	1	21,595	0.00%
2022/03/22	0	0.00	1	32.10	32.10	-1	21,602	0.00%
2022/03/21	2	31.90	7.1	32.06	31.80	-5.1	21,608	-0.02%
2022/03/18	0	31.60	8.3	31.55	31.70	-8.3	21,657	-0.04%
2022/03/17	0.4	31.00	1	31.10	31.10	-0.6	21,664	0.00%
2022/03/15	12.1	30.88	0.8	30.55	30.55	11.3	21,879	0.05%
2022/03/14	3	31.55	2.1	31.84	31.75	0.9	21,882	0.00%
2022/03/11	0.1	31.85	1	31.70	31.60	-0.9	21,922	0.00%
2022/03/10	1	32.10	14.3	31.88	32.10	-13.3	21,950	-0.06%
2022/03/09	8.5	30.89	3	30.73	31.15	5.5	21,904	0.03%
2022/03/08	11.6	30.67	24	30.51	30.20	-12.4	21,902	-0.06%
2022/03/07	7.2	31.44	8	31.55	31.45	-0.9	21,816	0.00%
2022/03/04	7	32.75	2	32.80	32.80	5	21,838	0.02%
2022/03/03	4	33.29	1	33.70	33.30	3	22,078	0.01%
2022/03/02	3	33.10	0	0.00	33.30	3	22,143	0.01%
2022/03/01	4	33.26	3.1	33.31	33.50	0.9	22,186	0.00%
2022/02/25	6.4	32.35	4	32.60	32.60	2.4	22,180	0.01%
2022/02/24	16.5	33.11	4	33.55	32.40	12.5	22,154	0.06%
2022/02/23	2.3	33.70	1	33.60	33.95	1.3	22,106	0.01%
2022/02/22	5.1	33.60	57	33.78	33.35	-51.9	22,202	-0.23%
2022/02/21	13.1	34.85	14	34.34	34.45	-0.9	22,198	0.00%
2022/02/18	7	33.90	34.1	33.92	34.90	-27.1	22,257	-0.12%
2022/02/17	10.4	34.58	6	34.70	34.30	4.4	22,317	0.02%
2022/02/16	25	34.67	20	34.72	34.65	5	22,315	0.02%
2022/02/15	4	34.21	2	33.90	33.90	2	22,348	0.01%
2022/02/14	55.4	33.31	3.4	33.35	33.30	52.1	22,570	0.23%
2022/02/11	15	35.03	5	34.98	34.60	10	22,831	0.04%
2022/02/10	2.2	35.35	8	35.11	34.95	-5.8	23,054	-0.03%
2022/02/09	6.2	35.30	7	35.37	35.60	-0.8	23,327	0.00%
2022/02/08	3.1	34.27	4	34.30	34.85	-0.9	24,113	0.00%
2022/02/07	6	33.48	10	33.41	34.05	-4	25,027	-0.02%
2022/01/26	12.4	33.49	6	33.65	33.45	6.4	26,409	0.02%
2022/01/25	18.5	34.71	15	34.48	34.00	3.5	26,933	0.01%
2022/01/24	33.2	36.17	9.2	36.30	36.20	24	26,939	0.09%
2022/01/21	26	37.01	38	36.72	36.15	-12	26,917	-0.04%
2022/01/20	23.2	36.00	1	35.80	36.10	22.2	26,579	0.08%
2022/01/19	14	37.18	16	37.05	36.85	-2	26,321	-0.01%
2022/01/18	123	38.36	9	37.84	37.75	114	26,220	0.43%	大買/鉅額交易
2022/01/17	24.1	39.38	43	39.16	38.05	-18.9	26,227	-0.07%
2022/01/14	99	39.70	103.1	39.53	39.00	-4	25,736	-0.02%	大賣/
2022/01/13	82.2	41.28	95	41.68	41.70	-12.8	24,921	-0.05%
2022/01/12	108.1	41.20	152.3	41.12	41.75	-44.2	23,659	-0.19%	大買/大賣/
2022/01/11	239	41.41	284	40.99	39.50	-45	21,933	-0.21%	大買/大賣/
2022/01/10	102.4	40.15	86.9	40.31	41.35	15.5	19,103	0.08%	大買/
2022/01/07	93	37.72	85	37.83	37.60	8	17,227	0.05%
2022/01/06	49.1	37.08	30.3	37.98	36.40	18.7	16,428	0.11%
2022/01/05	122	37.04	473.2	37.45	36.80	-351.2	15,923	-2.21%	大買/大賣/鉅額交易
2022/01/04	202.3	37.59	216	37.97	38.10	-13.7	15,523	-0.09%	大買/大賣/
2022/01/03	2	35.85	37	36.29	36.35	-35	13,411	-0.26%
2021/12/30	10	32.99	2	33.00	33.05	8	13,340	0.06%
2021/12/29	1	33.15	36	33.59	33.90	-35	13,430	-0.26%
2021/12/28	6	33.28	24	32.75	32.75	-18	13,471	-0.13%
2021/12/27	5	32.56	60	32.52	32.50	-55	13,611	-0.40%
2021/12/24	11	32.84	75	33.06	32.85	-64	13,761	-0.47%
2021/12/23	14	32.93	6	32.82	32.80	8	13,781	0.06%
2021/12/22	5	32.57	18.8	32.52	32.55	-13.8	13,915	-0.10%
2021/12/21	2	32.38	3	32.80	32.55	-1	14,016	-0.01%
2021/12/20	8	32.81	3	32.82	32.95	5	14,101	0.04%
2021/12/17	0	0.00	1	32.25	31.95	-1	14,123	-0.01%
2021/12/15	0	31.70	0	0.00	31.70	0	14,437	0.00%
2021/12/14	21	31.90	3	32.13	31.60	18	14,834	0.12%
2021/12/13	47	32.98	17	32.65	32.65	30	14,934	0.20%
2021/12/10	9	32.93	3	33.43	33.00	6	15,260	0.04%
2021/12/09	387	33.77	28	33.89	33.10	359	16,279	2.21%	大買/鉅額交易
2021/12/08	63	33.28	23	32.65	32.65	40	16,201	0.25%
2021/12/07	0	0.00	31	32.95	32.95	-31	16,271	-0.19%
2021/12/06	10	32.53	2	32.43	32.30	8	16,354	0.05%
2021/12/03	10.1	32.61	4	32.76	32.60	6.1	16,454	0.04%
2021/12/02	2	32.60	1	32.45	32.40	1	16,776	0.01%
2021/12/01	7	33.07	0	0.00	33.05	7	17,888	0.04%
2021/11/30	61.2	33.18	2	33.38	33.15	59.2	18,320	0.32%
2021/11/29	55	33.66	10	33.36	33.45	45	18,520	0.24%
2021/11/26	12.1	32.55	2.8	32.38	32.10	9.3	18,889	0.05%
2021/11/25	18.1	33.77	1	33.50	33.25	17.1	19,243	0.09%
2021/11/24	84	33.32	0	0.00	33.45	84	19,749	0.43%
2021/11/23	3	33.10	13.2	33.09	32.70	-10.2	20,818	-0.05%
2021/11/22	4	33.59	12.7	33.03	33.45	-8.7	21,578	-0.04%
2021/11/19	86	33.20	7.9	33.05	32.90	78.1	22,224	0.35%
2021/11/18	3	33.95	27	33.70	33.70	-24	22,495	-0.11%
2021/11/17	26	33.80	1.3	33.82	33.75	24.8	22,671	0.11%
2021/11/16	2	34.95	6	34.53	34.20	-4	23,522	-0.02%
2021/11/15	6	34.30	4	34.38	34.00	2	23,746	0.01%
2021/11/12	21	34.43	26	34.23	34.20	-5	24,047	-0.02%
2021/11/11	24.1	35.60	12	35.53	34.85	12.1	25,717	0.05%
2021/11/10	37	36.33	132	35.61	35.65	-95	26,369	-0.36%	大賣/
2021/11/09	9.5	34.97	16	35.04	35.05	-6.5	26,734	-0.02%
2021/11/08	23	35.16	13	35.11	34.40	10	27,686	0.04%
2021/11/05	91	37.84	67	35.75	35.65	24	28,732	0.08%
2021/11/04	46	37.90	34	37.73	37.20	12	28,543	0.04%
2021/11/03	98.6	38.05	117.1	38.48	38.95	-18.5	28,244	-0.07%	大賣/
2021/11/02	20.4	34.18	208	35.19	35.45	-187.6	27,566	-0.68%	大賣/鉅額交易
2021/11/01	119.3	32.13	7	32.14	32.25	112.3	27,002	0.42%	大買/鉅額交易
2021/10/29	5	31.35	18	31.80	31.75	-13	26,857	-0.05%
2021/10/28	21	30.24	3	30.05	30.05	18	26,646	0.07%
2021/10/27	3.1	30.00	0	0.00	30.10	3.1	26,712	0.01%
2021/10/26	6	31.08	5	31.28	30.35	1	26,767	0.00%
2021/10/25	12	32.48	5.9	31.72	31.60	6.1	26,884	0.02%
2021/10/22	3	31.00	1	30.85	30.30	2	27,150	0.01%
2021/10/21	184	32.57	3	31.59	31.00	181.1	27,141	0.67%	大買/鉅額交易
2021/10/20	1	31.40	3	31.18	31.25	-2	26,986	-0.01%
2021/10/19	4	31.31	13	31.39	31.30	-9	27,047	-0.03%
2021/10/18	12.1	30.85	2	30.65	30.55	10.1	30,211	0.03%
2021/10/15	2	30.58	4	30.49	30.45	-2	31,144	-0.01%
2021/10/14	9	30.66	19.5	30.92	30.90	-10.5	32,896	-0.03%
2021/10/13	8	29.89	1	30.50	30.10	7	34,822	0.02%
2021/10/12	1	30.10	1.4	29.97	29.95	-0.4	36,209	0.00%
2021/10/08	3	31.73	4	31.60	31.20	-1	37,209	0.00%
2021/10/07	7.2	31.96	9.8	32.31	32.25	-2.6	37,286	-0.01%
2021/10/06	2	31.73	1	31.25	30.85	1	37,253	0.00%
2021/10/05	3.1	31.92	7.2	31.81	32.20	-4.1	37,234	-0.01%
2021/10/04	2	30.73	17.6	30.69	30.50	-15.6	37,099	-0.04%
2021/10/01	3	32.08	1	31.75	31.55	2	37,100	0.01%
2021/09/30	5	32.94	1	33.15	33.00	4	37,121	0.01%
2021/09/29	7.4	32.95	3	32.13	32.00	4.4	37,187	0.01%
2021/09/28	9	33.74	33	33.90	33.20	-24	37,300	-0.06%
2021/09/27	11.2	34.75	4	34.71	34.25	7.2	37,331	0.02%
2021/09/24	6	35.68	4	35.48	35.30	2	37,594	0.01%
2021/09/23	3	36.20	20	35.21	35.05	-17	37,928	-0.04%
2021/09/22	12.4	37.00	23	35.68	35.00	-10.6	38,245	-0.03%
2021/09/17	46	38.92	70	38.43	37.90	-24	38,853	-0.06%
2021/09/16	50.6	38.59	1	38.50	37.75	49.6	40,224	0.12%
2021/09/15	6.2	37.95	15	38.63	39.10	-8.8	41,259	-0.02%
2021/09/14	218.8	39.69	233	39.61	39.00	-14.2	42,989	-0.03%	大買/大賣/
2021/09/13	28.4	38.12	2.9	38.25	38.25	25.5	45,841	0.06%
2021/09/01	10	33.83	7	33.65	33.55	3	46,673	0.01%
2021/08/31	13.1	34.58	20	34.07	34.00	-6.9	48,248	-0.01%
2021/08/30	14.1	35.36	21	34.92	34.60	-6.9	48,920	-0.01%
2021/08/27	34	35.64	24	35.86	35.35	10	48,839	0.02%
2021/08/26	47.2	37.52	23	38.01	35.70	24.2	48,728	0.05%
2021/08/25	6	34.04	30	35.79	36.75	-24	48,063	-0.05%
2021/08/24	37	33.71	9	34.01	33.45	28	47,627	0.06%
2021/08/23	35	34.94	28.4	35.39	34.70	6.6	47,357	0.01%
2021/08/20	10	33.87	13	33.91	33.30	-3	46,789	-0.01%
2021/08/19	34.1	35.10	19	35.03	33.80	15.1	46,582	0.03%
2021/08/18	56	35.30	41.1	35.86	35.50	15	46,071	0.03%
2021/08/17	31	35.90	25	35.91	36.35	6	45,109	0.01%
2021/08/16	73	37.29	13.2	36.92	36.35	59.9	44,681	0.13%
2021/08/13	72	40.62	67	40.71	40.35	5	44,324	0.01%
2021/08/12	17	40.06	9	40.08	39.85	8	44,104	0.02%
2021/08/11	44	40.36	54	40.45	39.55	-10	44,273	-0.02%
2021/08/10	16	39.18	3.5	39.94	39.20	12.5	43,892	0.03%
2021/08/09	31	39.20	21	39.75	40.00	10	44,640	0.02%
2021/08/06	75	41.09	43	41.15	39.60	32	44,665	0.07%
2021/08/05	51	39.14	40.1	40.14	38.85	10.9	43,001	0.03%
2021/08/04	36	41.72	38	41.03	40.80	-2	42,131	0.00%
2021/08/03	63	41.43	67.8	41.49	41.45	-4.8	41,446	-0.01%
2021/08/02	80	43.10	49	44.71	41.70	31	40,208	0.08%
2021/07/30	39	44.17	101	45.85	46.30	-62	38,809	-0.16%	大賣/
2021/07/29	68.6	42.46	17.1	42.41	42.10	51.5	38,098	0.14%
2021/07/28	53.1	48.95	16.7	49.11	46.75	36.4	37,348	0.10%
2021/07/27	8	54.80	1	51.80	51.90	7	36,581	0.02%
2021/07/26	5	55.62	1	55.70	55.60	4	36,423	0.01%
2021/07/23	5.5	55.33	7	55.86	55.40	-1.5	36,330	0.00%
2021/07/22	5.5	54.65	2	54.50	54.60	3.5	36,343	0.01%
2021/07/21	12	52.71	4	50.98	52.10	8	36,204	0.02%
2021/07/20	19	53.11	6.6	52.87	52.50	12.4	36,069	0.03%
2021/07/19	42.3	52.90	74.6	47.59	55.60	-32.3	35,776	-0.09%
2021/07/16	4	50.60	7	50.60	50.60	-3	35,168	-0.01%
2021/07/15	0	56.20	15.6	56.20	56.20	-15.6	35,181	-0.04%
2021/07/14	51	63.15	1.3	62.40	62.40	49.8	35,459	0.14%
2021/07/13	228.7	68.79	131.1	68.93	69.30	97.6	35,420	0.28%	大買/大賣/
2021/07/12	65	63.13	75	63.57	64.90	-10	32,331	-0.03%
2021/07/09	132.2	57.93	215.4	57.20	59.00	-83.2	31,420	-0.26%	大買/大賣/
2021/07/08	224.1	55.21	188	55.22	54.60	36.1	29,681	0.12%	大買/大賣/
2021/07/07	80.1	52.90	188.4	53.26	53.70	-108.2	27,785	-0.39%	大賣/鉅額交易
2021/07/06	91.3	48.27	85.1	48.86	48.90	6.2	26,503	0.02%
2021/07/05	49.5	44.51	9	44.32	45.00	40.5	25,605	0.16%
2021/07/02	16	46.40	14	46.04	46.75	2	25,442	0.01%
2021/07/01	20	45.12	47	46.45	45.70	-27	25,329	-0.11%
2021/06/30	1	41.60	27	40.84	43.00	-26	25,167	-0.10%
2021/06/29	8.3	40.20	61	40.13	40.00	-52.8	25,042	-0.21%
2021/06/28	19	40.43	47.9	41.71	41.95	-28.9	24,837	-0.12%
2021/06/25	20	37.90	35.8	38.03	38.25	-15.8	24,650	-0.06%
2021/06/24	16	35.14	80.7	35.35	35.85	-64.7	24,456	-0.26%
2021/06/23	31	34.06	22	34.12	34.00	9	24,267	0.04%
2021/06/22	71	37.68	33	36.52	37.75	38	24,098	0.16%
2021/06/21	16	34.53	33	34.10	34.55	-17	23,693	-0.07%
2021/06/18	53	30.57	27.9	31.05	31.45	25.1	23,252	0.11%
2021/06/17	61.1	28.50	96.4	28.11	28.60	-35.3	22,777	-0.15%
2021/06/16	103.2	27.83	102.8	28.14	28.50	0.4	21,933	0.00%	大買/大賣/
2021/06/15	49	24.81	41.2	25.47	25.95	7.8	20,148	0.04%
2021/06/11	67.2	23.86	100	23.96	23.60	-32.8	19,019	-0.17%
2021/06/10	405.5	23.45	258.5	23.63	23.35	147.1	16,917	0.87%	大買/大賣/鉅額交易
2021/06/09	9	21.01	17	21.58	22.15	-8	12,985	-0.06%
2021/06/08	71.2	19.61	79	20.00	20.15	-7.8	11,996	-0.06%
2021/06/07	12.5	18.90	38.6	18.72	19.15	-26.1	10,330	-0.25%
2021/06/04	1.6	17.72	3.1	17.65	17.45	-1.5	9,515	-0.02%
2021/06/03	11.8	18.00	36.2	17.86	17.85	-24.4	9,430	-0.26%
2021/06/02	12.4	17.95	15	17.66	18.05	-2.6	9,178	-0.03%
2021/06/01	2.3	17.23	3.6	17.16	17.20	-1.3	8,649	-0.02%
2021/05/31	9.8	17.42	0.1	17.45	17.35	9.7	8,591	0.11%
2021/05/28	10.5	17.40	3	17.40	17.40	7.5	8,528	0.09%
2021/05/27	6.1	17.72	16.7	17.69	17.60	-10.5	8,428	-0.12%
2021/05/26	0.7	17.27	1	17.25	17.15	-0.3	8,196	0.00%
2021/05/25	7.7	17.39	0.5	17.39	17.40	7.2	8,126	0.09%
2021/05/24	13.2	17.76	14	17.86	17.55	-0.8	7,969	-0.01%
2021/05/21	13.9	17.41	3.5	17.43	17.40	10.4	7,593	0.14%
2021/05/20	5.3	17.37	11	17.36	17.10	-5.7	7,224	-0.08%
2021/05/19	48	17.27	4	17.24	17.20	44	7,018	0.63%
2021/05/18	36	17.52	11	17.89	17.60	25	6,581	0.38%
2021/05/17	39	17.89	28	17.68	18.40	11	5,996	0.18%
2021/05/14	12	16.48	13.2	16.51	16.75	-1.2	4,869	-0.02%
2021/05/13	11	15.95	8.7	15.92	16.10	2.4	4,406	0.05%
2021/05/12	16.4	15.50	33.9	15.14	14.65	-17.6	4,206	-0.42%
2021/05/11	2.3	15.92	37.1	16.26	15.95	-34.8	4,089	-0.85%
2021/05/10	6.7	16.43	2	16.48	16.50	4.7	4,015	0.12%
2021/05/07	3	16.40	13	16.41	16.40	-10	3,999	-0.25%
2021/05/06	14.4	16.30	7	16.55	16.35	7.4	3,980	0.18%
2021/05/05	16.6	16.53	3	16.60	16.45	13.7	3,947	0.35%
2021/05/04	1.4	16.42	0	0.00	16.45	1.4	3,955	0.04%
2021/05/03	6.7	17.13	1.3	17.23	17.05	5.4	3,894	0.14%
2021/04/29	10	17.30	11	17.44	17.30	-1	3,852	-0.03%
2021/04/28	23	17.64	0.5	17.59	17.65	22.5	3,837	0.59%
2021/04/27	0.1	17.25	0	0.00	17.30	0.1	3,743	0.00%
2021/04/26	25	17.35	0.3	17.35	17.30	24.7	3,740	0.66%
2021/04/23	2	17.30	4.1	17.35	17.30	-2.1	3,727	-0.05%
2021/04/22	15.3	18.02	8.7	17.79	17.45	6.6	3,717	0.18%
2021/04/21	10.1	17.86	3	17.92	17.90	7.1	3,632	0.20%
2021/04/20	28	18.05	17.7	18.11	18.00	10.3	3,559	0.29%
2021/04/19	28	17.26	2.2	17.35	17.40	25.8	3,244	0.79%
2021/04/16	14.3	17.25	0	0.00	17.30	14.3	3,185	0.45%
2021/04/14	4	17.64	0	0.00	17.55	4	2,922	0.14%
2021/04/13	9.1	17.85	9.1	17.86	17.80	0	2,864	0.00%
2021/04/12	11.4	17.59	16	18.13	18.20	-4.6	2,702	-0.17%
2021/04/09	3	17.38	15.8	17.37	17.35	-12.8	2,500	-0.51%
2021/04/08	0.5	16.94	0.2	17.05	17.05	0.3	2,299	0.01%
2021/04/07	12	16.90	0	0.00	16.90	12	2,331	0.51%
2021/04/06	5.2	17.01	0	17.20	16.95	5.1	2,322	0.22%
2021/04/01	3.6	17.02	0	0.00	17.00	3.6	2,336	0.15%
2021/03/31	10.2	17.05	0	0.00	17.05	10.2	2,368	0.43%
2021/03/29	0.7	17.30	10	17.35	17.20	-9.3	2,390	-0.39%
2021/03/26	10	17.30	0.5	17.17	17.25	9.5	2,409	0.39%
2021/03/23	0.5	17.05	30	17.10	17.05	-29.5	2,468	-1.20%
2021/03/22	0	0.00	68	17.09	17.15	-68	2,465	-2.76%
2021/03/19	0	0.00	48	17.10	17.10	-48	2,487	-1.93%
2021/03/18	10	17.10	0	0.00	17.10	10	2,558	0.39%
2021/03/17	1	17.45	0	0.00	17.20	1	2,571	0.04%
2021/03/15	20	17.11	0.3	17.05	17.10	19.7	2,509	0.78%
2021/03/10	0	0.00	0.2	16.85	16.95	-0.2	2,519	-0.01%
2021/03/09	0	0.00	3.1	16.80	16.90	-3.1	2,533	-0.12%
2021/03/08	0.1	16.70	0.7	16.80	16.75	-0.5	2,550	-0.02%
2021/03/05	0.2	16.75	0	0.00	16.75	0.2	2,579	0.01%
2021/03/04	0	16.70	0	0.00	16.80	0	2,605	0.00%
2021/03/03	0.8	16.80	11	16.85	16.85	-10.2	2,615	-0.39%
2021/02/26	0	0.00	2	16.80	16.80	-2	2,659	-0.08%
2021/02/25	0	0.00	4.5	16.90	16.90	-4.5	2,711	-0.17%
2021/02/24	0	0.00	33	16.95	16.85	-33	2,743	-1.20%
2021/02/23	1.6	16.82	20	16.90	16.95	-18.4	2,745	-0.67%
2021/02/19	0	0.00	0.3	16.50	16.65	-0.3	2,740	-0.01%
2021/02/17	0.2	16.30	0	0.00	16.50	0.2	2,803	0.01%
2021/02/05	3	16.35	0	0.00	16.40	3	2,802	0.11%
2021/02/04	0	0.00	5	16.30	16.30	-5	2,832	-0.18%
2021/02/03	0	0.00	15	16.28	16.30	-15	2,929	-0.51%
2021/02/02	0	0.00	1	16.20	16.20	-1	3,094	-0.03%
2021/02/01	6	15.84	0	0.00	15.85	6	3,395	0.18%
2021/01/29	10	16.00	0	0.00	15.95	10	3,578	0.28%
2021/01/26	30	16.49	5.7	16.30	16.30	24.3	3,865	0.63%
2021/01/25	0	0.00	9.3	16.54	16.55	-9.3	4,162	-0.22%
2021/01/22	1	16.07	0	0.00	16.10	1	4,163	0.03%
2021/01/21	20.4	16.32	0	0.00	16.00	20.4	4,192	0.49%
2021/01/20	8.4	15.94	0	0.00	15.95	8.4	4,184	0.20%
2021/01/19	25	16.45	1	16.70	16.35	24	4,174	0.57%
2021/01/18	3	16.13	2	16.37	16.40	1	4,168	0.02%
2021/01/15	4.9	16.73	0	0.00	16.55	4.9	4,188	0.12%
2021/01/14	1.4	16.89	20	16.95	16.85	-18.6	4,248	-0.44%
2021/01/13	3.4	16.61	2	16.75	16.65	1.4	4,225	0.03%
2021/01/12	2.2	16.67	0	0.00	16.65	2.2	4,221	0.05%
2021/01/11	0.1	16.85	0	0.00	16.90	0.1	4,214	0.00%
2021/01/08	6.3	17.00	0	0.00	17.00	6.3	4,411	0.14%
2021/01/07	2.5	17.08	0.8	17.00	17.10	1.7	4,774	0.04%
2021/01/06	24.2	17.29	9	17.20	17.05	15.2	4,808	0.32%
2021/01/05	0	0.00	20	17.30	17.35	-20	4,774	-0.42%
2021/01/04	10.8	17.40	15	17.40	17.30	-4.2	4,774	-0.09%
2020/12/29	3.4	17.24	0	0.00	17.20	3.4	4,682	0.07%
2020/12/28	134.1	17.20	0	0.00	17.20	134.1	4,676	2.87%	大買/鉅額交易
2020/12/25	0	0.00	10	17.53	17.50	-10	4,625	-0.22%
2020/12/24	0	0.00	0.3	17.30	17.45	-0.3	4,591	-0.01%
2020/12/23	10	17.00	27.2	17.10	17.20	-17.2	4,550	-0.38%
2020/12/22	0.1	17.05	1	17.35	16.85	-0.9	4,588	-0.02%
2020/12/21	12	17.15	2.4	17.30	17.40	9.6	4,620	0.21%
2020/12/18	0	0.00	5.3	17.23	17.05	-5.3	4,562	-0.12%
2020/12/17	0.1	16.95	0	0.00	17.00	0.1	4,528	0.00%
2020/12/16	9.8	16.91	4	16.95	16.95	5.8	4,564	0.13%
2020/12/15	1.1	17.04	4	16.91	16.85	-2.9	4,741	-0.06%
2020/12/14	2.4	17.07	4	17.20	17.20	-1.6	4,772	-0.03%
2020/12/11	0.2	16.85	7	16.58	16.65	-6.8	4,720	-0.14%
2020/12/10	3.4	16.86	0.2	16.99	16.85	3.1	4,697	0.07%
2020/12/09	3.4	17.14	4	17.08	17.10	-0.6	4,687	-0.01%
2020/12/08	2	17.00	8	17.08	17.15	-6	4,740	-0.13%
2020/12/07	6.8	16.77	3	16.80	16.85	3.8	4,780	0.08%
2020/12/04	2.2	16.78	3	16.90	16.75	-0.8	4,793	-0.02%
2020/12/03	8	16.82	0	0.00	16.90	8	4,781	0.17%
2020/12/02	5	16.98	0	0.00	16.90	5	4,791	0.10%
2020/12/01	6	16.99	1	17.05	17.00	5	4,824	0.10%
2020/11/30	1	17.15	8	17.16	17.15	-7	4,856	-0.14%
2020/11/27	3	16.97	1	16.95	17.00	2	4,915	0.04%
2020/11/26	7	16.88	3	16.90	16.90	4	4,962	0.08%
2020/11/25	7	16.99	0	0.00	16.80	7	4,990	0.14%
2020/11/24	2	17.00	0	0.00	17.00	2	4,971	0.04%
2020/11/23	4	17.46	1	17.45	17.35	3	4,924	0.06%
2020/11/20	0	0.00	5	17.45	17.45	-5	5,025	-0.10%
2020/11/19	1	17.35	0	0.00	17.35	1	5,294	0.02%
2020/11/18	0	0.00	2	17.28	17.35	-2	5,359	-0.04%
2020/11/16	0	0.00	1	17.35	17.35	-1	5,409	-0.02%
2020/11/13	11	17.35	0	0.00	17.45	11	5,442	0.20%
2020/11/11	22	17.40	3	17.30	17.35	19	5,426	0.35%
2020/11/10	2	17.85	3	17.73	17.70	-1	5,350	-0.02%
2020/11/09	2	18.35	12	17.57	18.20	-10	5,196	-0.19%
2020/11/06	16	17.82	5	17.64	17.45	11	4,885	0.23%
2020/11/05	0	0.00	1	17.70	17.85	-1	4,739	-0.02%
2020/11/03	32	17.20	0	0.00	17.20	32	4,638	0.69%
2020/11/02	9	17.13	28	17.19	17.20	-19	4,600	-0.41%
2020/10/28	0	0.00	1	16.75	16.70	-1	4,233	-0.02%
2020/10/23	2	16.90	0	0.00	16.75	2	4,249	0.05%
2020/10/21	3	16.60	4	16.60	16.55	-1	4,196	-0.02%
2020/10/20	0	0.00	1	16.45	16.55	-1	4,247	-0.02%
2020/10/16	6	17.15	2	16.73	16.45	4	4,255	0.09%
2020/10/15	15	16.91	2	17.00	17.10	13	4,084	0.32%
2020/10/12	0	0.00	10	15.50	15.55	-10	3,905	-0.26%
2020/09/29	0	0.00	2	15.45	15.50	-2	4,538	-0.04%
2020/09/25	5	15.70	1	15.35	15.35	4	4,846	0.08%
2020/09/24	1	15.50	1	15.65	15.45	0	5,227	0.00%
2020/09/22	0	0.00	1	16.30	16.25	-1	5,784	-0.02%
2020/09/21	0	0.00	3	16.38	16.40	-3	5,820	-0.05%
2020/09/18	2	16.80	15	16.88	16.65	-13	5,810	-0.22%
2020/09/17	2	16.65	0	0.00	16.50	2	5,717	0.03%
2020/09/16	0	0.00	5	16.20	16.20	-5	5,684	-0.09%
2020/09/15	0	0.00	1	16.25	16.15	-1	5,690	-0.02%
2020/09/14	0	0.00	2	16.30	16.30	-2	5,739	-0.03%
2020/09/11	5.6	16.29	0	0.00	16.15	5.6	5,808	0.10%
2020/09/10	2	16.25	0	0.00	16.00	2	5,804	0.03%
2020/09/09	10	15.75	1	15.75	15.80	9	5,840	0.15%
2020/09/08	0	0.00	3	16.05	16.00	-3	5,855	-0.05%
2020/09/03	0	0.00	2	16.50	16.35	-2	6,069	-0.03%
2020/09/02	8	16.58	17	16.65	16.60	-9	6,117	-0.15%
2020/09/01	5	16.40	3	16.50	16.35	2	6,109	0.03%
2020/08/26	21	16.29	2.4	16.30	16.20	18.6	6,542	0.28%
2020/08/25	1	16.55	18	16.38	16.65	-17	6,454	-0.26%
2020/08/24	1	15.90	6	15.98	15.90	-5	6,269	-0.08%
2020/08/21	1	15.60	1	15.60	15.60	0	6,248	0.00%
2020/08/20	0	0.00	2	15.70	15.40	-2	6,313	-0.03%
2020/08/19	2	16.20	1	16.15	16.00	1	6,380	0.02%
2020/08/17	0	0.00	5	15.99	16.00	-5	6,525	-0.08%
2020/08/13	3	15.73	0	0.00	15.75	3	6,752	0.04%
2020/08/12	1	15.80	4	15.79	15.85	-3	6,946	-0.04%
2020/08/11	13	15.99	0	0.00	15.85	13	7,281	0.18%
2020/08/10	6	16.23	7	16.16	15.95	-1	8,061	-0.01%
2020/08/07	1	15.60	1	15.60	15.55	0	8,369	0.00%
2020/08/06	3	15.67	13	15.64	15.65	-10	9,305	-0.11%
2020/08/05	0	0.00	4	15.64	15.65	-4	9,837	-0.04%
2020/08/04	0	0.00	1	15.35	15.35	-1	10,193	-0.01%
2020/08/03	5	15.55	0	0.00	15.25	5	10,377	0.05%
2020/07/31	0.7	15.50	0	0.00	15.50	0.7	10,532	0.01%
2020/07/30	4	15.60	9	15.45	15.60	-5	10,706	-0.05%
2020/07/28	4.3	14.86	0	0.00	14.70	4.3	10,861	0.04%
2020/07/27	21	15.46	4	15.10	15.20	17	10,938	0.16%
2020/07/24	3	15.30	0	0.00	15.30	3	10,938	0.03%
2020/07/23	0	0.00	33	15.75	15.70	-33	10,946	-0.30%
2020/07/22	39	15.80	31	15.80	15.85	8	11,124	0.07%
2020/07/21	2	15.85	0	0.00	15.75	2	11,209	0.02%
2020/07/20	3	15.60	1	15.60	15.65	2	11,208	0.02%
2020/07/17	15	16.00	1	16.00	15.95	14	11,159	0.13%
2020/07/16	8	16.36	0.4	16.20	16.25	7.6	11,111	0.07%
2020/07/15	23	17.29	0	0.00	17.20	23	11,045	0.21%
2020/07/14	7	17.69	13	17.70	17.55	-6	10,995	-0.05%
2020/07/13	25	17.54	7	17.88	17.70	18	10,934	0.16%
2020/07/10	6	17.00	5	17.00	17.00	1	11,024	0.01%
2020/07/08	1	17.55	3	17.70	17.60	-2	11,079	-0.02%
2020/07/07	0	0.00	11	17.67	17.60	-11	11,074	-0.10%
2020/07/06	1	17.95	1	18.00	17.95	0	10,953	0.00%
2020/07/03	51	17.82	35	17.58	17.55	16	10,785	0.15%
2020/07/02	7	17.44	23.2	17.58	17.80	-16.2	10,372	-0.16%
2020/07/01	10	16.15	10	16.20	16.20	0	9,737	0.00%
2020/06/30	5	16.05	1	16.10	16.10	4	9,700	0.04%
2020/06/24	11	15.90	10	15.85	15.85	1	9,629	0.01%
2020/06/22	0	0.00	2	16.15	16.10	-2	9,603	-0.02%
2020/06/19	15	16.42	12	16.20	16.15	3	9,611	0.03%
2020/06/18	3	16.30	0	0.00	16.35	3	9,566	0.03%
2020/06/17	11	16.20	30	16.17	16.10	-19	9,491	-0.20%
2020/06/16	8	16.09	3	16.10	16.10	5	9,457	0.05%
2020/06/15	20	15.70	0	0.00	15.65	20	9,440	0.21%
2020/06/11	19	16.11	12	15.75	15.75	7	9,399	0.07%
2020/06/10	9	16.14	10	16.13	16.15	-1	9,275	-0.01%
2020/06/09	0	0.00	1	16.35	16.00	-1	9,269	-0.01%
2020/06/08	31	16.04	3	16.02	16.05	28	9,227	0.30%
2020/06/05	1	15.65	3	15.88	15.80	-2	9,221	-0.02%
2020/06/04	2	15.98	11	15.95	15.90	-9	9,304	-0.10%
2020/06/03	21	16.13	32	16.07	16.00	-11	9,287	-0.12%
2020/06/02	31	16.32	20	16.30	16.30	11	9,129	0.12%
2020/06/01	1	15.75	3	15.75	15.80	-2	8,854	-0.02%
2020/05/29	3	15.80	6	15.79	15.85	-3	8,807	-0.03%
2020/05/28	0	0.00	3	15.73	15.55	-3	8,738	-0.03%
2020/05/27	4	15.76	0	0.00	15.70	4	8,731	0.05%
2020/05/26	11	15.94	4	15.95	15.95	7	8,758	0.08%
2020/05/25	3	15.50	11.1	15.36	15.60	-8.1	8,635	-0.09%
2020/05/22	23.2	15.92	8	15.71	15.55	15.2	8,610	0.18%
2020/05/21	9.6	15.54	5	15.45	15.60	4.6	8,558	0.05%
2020/05/20	8	16.03	4	15.95	15.70	4	8,524	0.05%
2020/05/19	8	15.83	0	0.00	15.75	8	8,516	0.09%
2020/05/18	6	14.95	26	15.53	15.55	-20	8,593	-0.23%
2020/05/15	13	16.12	10	16.32	15.75	3	8,990	0.03%
2020/05/14	13	18.09	45	17.95	17.45	-32	8,293	-0.39%
2020/05/13	11	18.07	11.8	18.47	17.90	-0.8	7,864	-0.01%
2020/05/12	8	16.80	4	17.18	17.40	4	6,924	0.06%
2020/05/11	10	16.50	70.4	16.52	16.55	-60.4	6,382	-0.95%
2020/05/08	2	15.08	19	15.15	15.05	-17	6,017	-0.28%
2020/05/07	45	14.88	0	0.00	15.10	45	5,821	0.77%
2020/05/06	0	0.00	11	14.47	14.60	-11	5,649	-0.19%
2020/05/05	5	14.06	6	13.98	14.00	-1	5,461	-0.02%
2020/05/04	5	13.30	6	13.46	13.45	-1	5,317	-0.02%
2020/04/30	5	13.40	18	13.33	13.25	-13	5,214	-0.25%
2020/04/29	11	13.10	0	0.00	13.10	11	5,079	0.22%
2020/04/28	19	13.23	3	13.35	13.05	16	5,051	0.32%
2020/04/27	13	13.27	3	13.38	13.30	10	4,986	0.20%
2020/04/24	8	12.54	7.4	12.59	12.55	0.6	4,781	0.01%
2020/04/22	0	12.20	2	12.20	12.25	-2	4,614	-0.04%
2020/04/21	1	12.20	0	0.00	12.00	1	4,576	0.02%
2020/04/20	2	12.10	0	0.00	12.35	2	4,499	0.04%
2020/04/17	4	12.28	0	0.00	12.10	4	4,465	0.09%
2020/04/16	1	12.40	0	0.00	12.30	1	4,395	0.02%
2020/04/15	3	12.27	8	12.44	12.45	-5	4,350	-0.11%
2020/04/13	2	11.70	26	11.82	11.85	-24	4,060	-0.59%
2020/04/10	2	11.45	0	0.00	11.45	2	3,850	0.05%
2020/04/09	20	10.45	0	0.00	10.45	20	3,790	0.53%
2020/04/08	4	10.35	2	10.40	10.60	2	3,775	0.05%
2020/04/07	5	10.25	3	10.45	10.45	2	3,751	0.05%
2020/04/01	1	9.97	1	10.05	10.10	0	3,734	0.00%
2020/03/31	0	0.00	1	10.10	10.00	-1	3,763	-0.03%
2020/03/30	1	10.05	0	0.00	10.10	1	4,006	0.02%
2020/03/27	2	10.55	0	0.00	10.15	2	4,040	0.05%
2020/03/26	31	10.53	21	10.55	10.40	10	4,200	0.24%
2020/03/25	7	10.24	3	10.20	10.10	4	4,308	0.09%
2020/03/24	1	9.91	1	9.97	9.90	0	4,301	0.00%
2020/03/23	1	9.64	7	9.54	9.54	-6	4,283	-0.14%
2020/03/20	2	10.05	2	10.05	10.00	0	4,271	0.00%
2020/03/19	7	9.18	0	0.00	9.30	7	4,231	0.17%
2020/03/12	0	0.00	27	11.50	11.50	-27	3,924	-0.69%
2020/03/11	0	0.00	4	12.25	11.90	-4	3,842	-0.10%
2020/03/10	34	12.02	10	12.10	12.20	24	3,761	0.64%
2020/03/05	0	11.80	0	0.00	11.90	0	3,505	0.00%
2020/03/03	0	0.00	2	12.05	12.00	-2	3,472	-0.06%
2020/03/02	0	0.00	4	11.85	11.80	-4	3,427	-0.12%
2020/02/27	0	11.85	0	0.00	11.85	0	3,363	0.00%
2020/02/26	4	12.21	13	12.15	12.25	-9	3,242	-0.28%
2020/02/25	2	11.85	0	0.00	12.05	2	3,198	0.06%
2020/02/24	2	12.30	5	12.25	12.15	-3	3,125	-0.10%
2020/02/21	5	12.40	5	12.50	12.40	0	3,030	0.00%
2020/02/20	3	12.80	0	0.00	12.75	3	2,905	0.10%
2020/02/19	23	12.65	42	12.57	12.60	-19	2,780	-0.68%
2020/02/18	11	12.53	292	12.62	12.65	-281	2,495	-11.26%	大賣/鉅額交易
2020/02/17	2	11.40	0	0.00	11.50	2	1,754	0.11%
2020/02/14	13	10.99	0	0.00	10.95	13	1,619	0.80%
2020/02/13	0	0.00	0	10.60	10.65	0	1,601	0.00%
2020/02/12	2	10.65	0	0.00	10.60	2	1,601	0.12%
2020/02/07	0	0.00	1.5	10.42	10.45	-1.5	1,705	-0.09%
2020/02/06	0	0.00	21	10.30	10.35	-21	1,698	-1.24%
2020/02/05	0	0.00	20	10.30	10.30	-20	1,705	-1.17%
2020/02/03	1	10.15	4	10.14	10.25	-3	1,699	-0.18%
2020/01/31	0	0.00	177	10.43	10.45	-177	1,694	-10.45%	大賣/鉅額交易
2020/01/30	40	10.25	0	0.00	10.20	40	1,673	2.39%
2020/01/13	50	10.70	0	0.00	10.70	50	1,639	3.05%
2020/01/10	100	10.78	0	0.00	10.75	100	1,635	6.11%
2020/01/09	40	10.80	0	0.00	10.80	40	1,618	2.47%
2020/01/08	210	10.68	0	0.00	10.65	210	1,619	12.97%	大買/鉅額交易
2020/01/03	30	11.08	0	0.00	11.00	30	1,593	1.88%
2020/01/02	66	11.22	0	0.00	11.20	66	1,569	4.20%
2019/12/31	64	11.27	0	0.00	11.30	64	1,561	4.10%
2019/12/30	5	11.25	0	0.00	11.25	5	1,571	0.32%
2019/12/25	1	11.40	0	0.00	11.45	1	1,534	0.07%
2019/12/23	2	11.45	0	0.00	11.45	2	1,265	0.16%
2019/12/20	9	11.60	70	11.90	11.90	-61	1,067	-5.71%
2019/12/18	0	0.00	5	10.55	10.55	-5	876	-0.57%
2019/12/17	5	10.55	5.4	10.49	10.50	-0.4	870	-0.05%
2019/12/16	75	10.36	0	0.00	10.40	75	862	8.70%
2019/12/13	85	10.40	0	0.00	10.35	85	859	9.89%
2019/12/12	170	10.50	0	0.00	10.50	170	859	19.78%	大買/鉅額交易
2019/12/11	60	10.48	0.4	10.40	10.50	59.6	866	6.88%
2019/12/10	85	10.40	54	10.30	10.40	31	859	3.61%
2019/12/09	30	10.25	4	10.30	10.25	26	851	3.06%
2019/12/06	35	10.19	0	0.00	10.20	35	855	4.09%
2019/12/05	79	10.18	0	0.00	10.20	79	863	9.15%
2019/12/04	66	10.21	0	0.00	10.25	66	877	7.52%
2019/12/02	50	10.18	0	0.00	10.25	50	972	5.14%
2019/11/28	40	10.25	0	0.00	10.25	40	1,009	3.96%
2019/11/27	40	10.25	0	0.00	10.30	40	1,018	3.93%
2019/11/26	30	10.25	0	0.00	10.25	30	1,028	2.92%
2019/11/22	160	10.15	0	0.00	10.20	160	1,025	15.60%	大買/鉅額交易
2019/11/21	164	10.14	0	0.00	10.20	164	1,023	16.02%	大買/鉅額交易
2019/11/20	57	10.15	0	0.00	10.20	57	1,016	5.61%
2019/11/19	100	10.17	0	0.00	10.20	100	1,018	9.82%
2019/11/18	99	10.18	0	0.00	10.15	99	1,020	9.70%
2019/11/08	0	0.00	5	10.65	10.70	-5	1,098	-0.46%
2019/11/07	0	0.00	5	10.80	10.75	-5	1,085	-0.46%
2019/10/23	0	0.00	2	10.40	10.35	-2	1,024	-0.20%
2019/10/21	2	10.35	0	0.00	10.40	2	1,042	0.19%
2019/10/16	0	0.00	0.4	10.20	10.30	-0.4	1,053	-0.04%
2019/10/15	0	0.00	3	10.30	10.30	-3	1,057	-0.28%
2019/10/07	3	10.45	0	0.00	10.40	3	1,200	0.25%
2019/10/04	2	10.70	0	0.00	10.55	2	1,205	0.17%
2019/10/03	9	10.59	0	0.00	10.65	9	1,208	0.74%
2019/10/02	2	10.45	1	10.55	10.70	1	1,198	0.08%
2019/09/26	0	0.00	3	10.78	10.70	-3	1,191	-0.25%
2019/09/25	2	10.45	0	0.00	10.35	2	1,156	0.17%
2019/09/23	0	0.00	1	10.65	10.45	-1	1,165	-0.09%
2019/09/19	0	0.00	1	10.50	10.50	-1	1,136	-0.09%
2019/09/18	1	10.45	0	0.00	10.50	1	1,140	0.09%
2019/09/17	0	0.00	2	10.60	10.60	-2	1,142	-0.18%
2019/09/16	0	0.00	1	10.65	10.65	-1	1,154	-0.09%
2019/09/06	2	10.40	0	0.00	10.40	2	1,281	0.16%
2019/09/05	3	10.75	0	0.00	10.65	3	1,285	0.23%
2019/08/22	0	0.00	10	10.00	9.97	-10	1,212	-0.82%
2019/08/21	2	9.82	3	9.89	9.95	-1	1,216	-0.08%
2019/08/16	10	9.84	0	0.00	9.80	10	1,214	0.82%
2019/08/15	0	0.00	1	9.80	9.80	-1	1,216	-0.08%
2019/08/14	1	9.98	11	9.99	9.97	-10	1,202	-0.83%
2019/08/12	1	9.75	1	9.96	9.91	0	1,099	0.00%
2019/08/06	1	9.72	7	9.71	9.77	-6	1,108	-0.54%
2019/08/02	0	0.00	8	9.99	9.99	-8	1,130	-0.71%
2019/07/31	1	10.20	0	0.00	10.25	1	1,127	0.09%
2019/07/30	0	0.00	2	10.30	10.30	-2	1,128	-0.18%
2019/07/25	10	10.45	7	10.35	10.35	3	1,133	0.26%
2019/07/24	0	0.00	0.1	10.25	10.25	-0.1	1,108	-0.01%
2019/07/23	2	10.30	3	10.35	10.30	-1	1,103	-0.09%
2019/07/17	0	0.00	4	10.60	10.60	-4	1,109	-0.36%
2019/07/16	0	0.00	7	10.60	10.65	-7	1,113	-0.63%
2019/07/15	0	0.00	1	10.35	10.30	-1	1,072	-0.09%
2019/07/12	1	10.50	0	0.00	10.50	1	1,083	0.09%
2019/07/11	3	10.72	7	10.65	10.60	-4	1,065	-0.38%
2019/07/10	0	0.00	5	10.95	10.85	-5	1,037	-0.48%
2019/07/09	3	10.95	0	0.00	10.95	3	1,039	0.29%
2019/07/08	2	11.13	0	0.00	11.10	2	1,029	0.19%
2019/07/05	1	11.15	0	0.00	11.20	1	1,031	0.10%
2019/07/04	1	11.15	0	0.00	11.20	1	1,043	0.10%
2019/07/03	4	11.20	0	0.00	11.10	4	1,101	0.36%
2019/07/02	1	11.20	0	0.00	11.20	1	1,111	0.09%
2019/07/01	8	11.24	0	0.00	11.20	8	1,131	0.71%
2019/06/28	2	11.25	0	0.00	11.20	2	1,140	0.18%
2019/06/27	4	11.30	0	0.00	11.25	4	1,151	0.35%
2019/06/25	1	11.35	0	0.00	11.35	1	1,190	0.08%
2019/06/24	3	11.40	0	0.00	11.45	3	1,328	0.23%
2019/06/21	0	0.00	2	11.50	11.45	-2	1,351	-0.15%
2019/06/19	10	11.53	0	0.00	11.55	10	1,341	0.75%
2019/06/18	2	11.50	4	11.50	11.45	-2	1,337	-0.15%
2019/06/17	4	12.45	0	0.00	12.40	4	1,299	0.31%
2019/06/14	10	12.50	0	0.00	12.50	10	1,240	0.81%
2019/06/10	0	0.00	0	12.30	12.35	0	1,257	0.00%
2019/06/06	0	0.00	3	12.30	12.30	-3	1,281	-0.23%
2019/06/05	0	0.00	3	12.30	12.30	-3	1,290	-0.23%
2019/05/29	1	12.30	0	0.00	12.35	1	1,307	0.08%
2019/05/28	0	0.00	0.2	12.00	12.10	-0.2	1,298	-0.01%
2019/05/24	0	0.00	2	11.95	11.85	-2	1,309	-0.15%
2019/05/23	1	11.80	0	0.00	11.80	1	1,320	0.08%
2019/05/22	1	11.85	0	0.00	11.85	1	1,336	0.07%
2019/05/17	0	0.00	6	11.85	11.85	-6	1,468	-0.41%
2019/05/16	0	0.00	3	11.85	11.85	-3	1,478	-0.20%
2019/05/15	0	0.00	6	12.01	12.05	-6	1,477	-0.41%
2019/05/13	1	12.15	0	0.00	11.90	1	1,486	0.07%
2019/05/10	1	12.50	1	12.30	12.35	0	1,481	0.00%
2019/05/08	1	12.30	0.5	12.25	12.30	0.5	1,470	0.04%
2019/05/07	2	12.35	0	0.00	12.40	2	1,472	0.14%
2019/04/29	1	12.45	0	0.00	12.35	1	1,494	0.07%
2019/04/26	0	0.00	1	12.35	12.30	-1	1,497	-0.07%
2019/04/24	2	12.35	0	0.00	12.30	2	1,508	0.13%
2019/04/22	1	12.30	4	12.30	12.30	-3	1,505	-0.20%
2019/04/19	2	12.50	0	0.00	12.45	2	1,499	0.13%
2019/04/18	0	0.00	5	12.65	12.40	-5	1,511	-0.33%
2019/04/17	1	12.75	0	0.00	12.75	1	1,485	0.07%
2019/04/16	3	12.80	0	0.00	12.80	3	1,474	0.20%
2019/04/15	0.2	12.80	0	0.00	12.80	0.2	1,474	0.01%
2019/04/11	1	12.95	0	0.00	12.90	1	1,490	0.07%
2019/04/09	16	13.09	2	13.10	13.05	14	1,483	0.94%
2019/04/08	1	12.90	30	12.92	12.90	-29	1,434	-2.02%
2019/04/03	15	12.98	0	0.00	12.95	15	1,426	1.05%
2019/04/02	3	13.05	20	13.00	13.00	-17	1,421	-1.20%
2019/04/01	1	13.25	0	0.00	13.10	1	1,418	0.07%
2019/03/29	15	13.20	0	0.00	13.20	15	1,410	1.06%
2019/03/28	0	0.00	2	13.10	13.05	-2	1,409	-0.14%
2019/03/27	0	0.00	1.2	13.38	13.30	-1.2	1,441	-0.08%
2019/03/26	0	13.35	12	13.13	13.45	-12	1,336	-0.90%
2019/03/22	0	0.00	13	12.90	12.95	-13	1,585	-0.82%
2019/03/21	1	12.95	0	0.00	12.90	1	1,683	0.06%
2019/03/20	0	0.00	4	12.95	12.90	-4	1,774	-0.23%
2019/03/19	0	0.00	7	13.00	13.00	-7	1,799	-0.39%
2019/03/18	0	0.00	2	12.95	12.95	-2	1,844	-0.11%
2019/03/15	2	12.85	4	12.85	12.85	-2	1,807	-0.11%
2019/03/13	0	0.00	1	12.90	12.90	-1	1,822	-0.05%
2019/03/12	2	12.90	0	0.00	12.95	2	1,840	0.11%
2019/03/07	2	12.95	0	0.00	12.95	2	1,872	0.11%
2019/03/06	0	12.95	0	0.00	13.00	0	1,890	0.00%
2019/03/05	3	13.00	0	0.00	13.00	3	1,888	0.16%
2019/03/04	1	12.95	0	0.00	13.05	1	1,972	0.05%
2019/02/27	5	12.95	0	0.00	12.95	5	1,983	0.25%
2019/02/26	2	13.08	0	0.00	13.00	2	1,993	0.10%
2019/02/25	2	13.05	0	0.00	13.05	2	2,014	0.10%
2019/02/21	2	13.05	0	0.00	13.05	2	2,166	0.09%
2019/02/19	1	13.10	0	0.00	13.10	1	2,328	0.04%
2019/02/18	6	12.90	4	13.05	13.15	2	2,373	0.08%
2019/02/15	1	13.20	1	13.25	13.30	0	2,330	0.00%
2019/02/13	1	13.15	4	13.15	13.15	-3	2,462	-0.12%
2019/02/12	5	13.04	1	13.20	13.20	4	2,515	0.16%
2019/02/11	7	13.11	0	0.00	13.05	7	2,518	0.28%
2019/01/29	2	13.15	0	0.00	13.20	2	2,540	0.08%
2019/01/25	2	13.15	0	0.00	13.25	2	2,616	0.08%
2019/01/24	0	0.00	5	13.25	13.25	-5	2,689	-0.19%
2019/01/23	10	13.15	0	0.00	13.20	10	2,874	0.35%
2019/01/22	2	13.23	0	0.00	13.20	2	2,882	0.07%
2019/01/21	1	13.35	0	0.00	13.30	1	2,931	0.03%
2019/01/17	0	0.00	6	13.30	13.25	-6	2,993	-0.20%
2019/01/16	2	13.20	0	0.00	13.15	2	3,053	0.07%
2019/01/14	2	13.30	16	13.20	13.20	-14	3,112	-0.45%
2019/01/07	1	13.35	0	0.00	13.25	1	4,088	0.02%
2019/01/04	1	13.00	8	13.29	13.25	-7	4,125	-0.17%
2019/01/03	5	13.15	0	0.00	13.20	5	4,174	0.12%
2019/01/02	7	13.17	2	13.40	13.15	5	4,182	0.12%
2018/12/28	0	0.00	1	13.30	13.30	-1	4,192	-0.02%
2018/12/27	1	13.15	4	13.28	13.15	-3	4,233	-0.07%
2018/12/26	5	13.15	0	0.00	13.05	5	4,242	0.12%
2018/12/25	4	13.18	0	0.00	13.20	4	4,282	0.09%
2018/12/24	6	13.39	2	13.40	13.40	4	4,265	0.09%
2018/12/21	23.8	13.33	6	13.22	13.25	17.8	4,261	0.42%
2018/12/20	5	13.35	0	0.00	13.30	5	4,247	0.12%
2018/12/19	8	13.56	1	13.80	13.55	7	4,263	0.16%
2018/12/18	4	13.65	0	0.00	13.60	4	4,242	0.09%
2018/12/17	0	0.00	9	14.59	14.55	-9	4,124	-0.22%
2018/12/14	0	0.00	75	13.95	14.20	-75	3,983	-1.88%
2018/12/13	1	13.80	9	14.09	13.80	-8	3,897	-0.21%
2018/12/12	2	13.70	4	13.85	13.90	-2	3,812	-0.05%
2018/12/11	7	13.73	3	13.78	13.70	4	3,783	0.11%
2018/12/10	2.3	13.26	0	0.00	13.30	2.3	3,746	0.06%
2018/12/07	1	13.45	0	0.00	13.45	1	3,748	0.03%
2018/12/05	28	13.73	0	0.00	13.65	28	3,739	0.75%
2018/12/04	53	13.92	0	0.00	13.90	53	3,748	1.41%
2018/12/03	2	13.90	1	13.95	14.00	1	3,758	0.03%
2018/11/30	1	13.80	0	0.00	13.85	1	3,746	0.03%
2018/11/28	0	0.00	1.6	13.85	13.85	-1.6	3,726	-0.04%
2018/11/27	0	0.00	3	13.90	13.85	-3	3,723	-0.08%
2018/11/26	1	13.65	1	13.80	13.60	0	3,650	0.00%
2018/11/23	4	13.63	0	0.00	13.60	4	3,663	0.11%
2018/11/22	1	13.80	0	0.00	13.70	1	3,741	0.03%
2018/11/21	3	14.10	0	0.00	14.00	3	3,717	0.08%
2018/11/20	2	14.15	0	0.00	14.15	2	3,694	0.05%
2018/11/19	4	14.05	4	13.88	13.95	0	3,601	0.00%
2018/11/16	2	13.43	0	0.00	13.40	2	3,534	0.06%
2018/11/15	2	13.60	1	13.70	13.55	1	3,504	0.03%
2018/11/13	1	14.10	1	14.05	14.00	0	3,438	0.00%
2018/11/08	1	13.65	0	0.00	13.65	1	3,386	0.03%
2018/11/07	3	13.58	3	13.57	13.55	0	3,430	0.00%
2018/11/02	10	13.95	11	13.80	13.80	-1	3,455	-0.03%
2018/11/01	0.6	13.70	0	0.00	13.75	0.6	3,406	0.02%
2018/10/31	0	0.00	2	14.05	13.90	-2	3,343	-0.06%
2018/10/26	0	0.00	10	12.90	12.85	-10	3,192	-0.31%
2018/10/23	1	13.80	0	0.00	13.80	1	3,108	0.03%
2018/10/19	25	14.10	35	13.90	14.00	-10	3,204	-0.31%
2018/10/18	22	13.91	0	0.00	14.40	22	3,094	0.71%
2018/10/17	15	13.40	40	13.59	13.65	-25	2,852	-0.88%
2018/10/16	31	13.40	3	13.32	13.25	28	2,719	1.03%
2018/10/15	5	12.80	2	12.30	12.65	3	2,523	0.12%
2018/10/12	2	12.18	0	0.00	12.10	2	2,516	0.08%
2018/10/08	1	12.70	0	0.00	12.65	1	2,496	0.04%
2018/10/05	11	13.02	10.8	12.71	12.75	0.2	2,516	0.01%
2018/10/04	0	0.00	1	13.40	13.40	-1	2,557	-0.04%
2018/10/03	0	0.00	100	13.65	13.60	-100	2,559	-3.91%
2018/10/02	1	14.30	0	0.00	14.30	1	2,523	0.04%
2018/09/27	0	0.00	1	14.45	14.45	-1	2,593	-0.04%
2018/09/26	0	0.00	1	14.45	14.50	-1	2,614	-0.04%
2018/09/21	0	0.00	25	14.35	14.35	-25	2,592	-0.96%
2018/09/20	0	0.00	1	14.30	14.30	-1	2,631	-0.04%
2018/09/14	100	14.37	0	0.00	14.35	100	2,681	3.73%
2018/09/12	0	0.00	21	14.35	14.30	-21	2,805	-0.75%
2018/09/11	1	14.50	0	0.00	14.50	1	2,841	0.04%
2018/09/07	5	14.50	0	0.00	14.55	5	2,902	0.17%
2018/09/05	0	0.00	8	14.80	14.65	-8	2,923	-0.27%
2018/09/04	3	14.75	0	0.00	14.70	3	2,959	0.10%
2018/08/29	0	0.00	78	14.90	15.00	-78	3,186	-2.45%
2018/08/24	1	14.55	1	14.65	14.65	0	3,306	0.00%
2018/08/23	0	0.00	42	14.57	14.95	-42	3,310	-1.27%
2018/08/22	4	14.43	11	14.50	14.35	-7	3,294	-0.21%
2018/08/20	2	14.45	2	14.30	14.30	0	3,478	0.00%
2018/08/16	50	14.40	4	14.35	14.35	46	3,703	1.24%
2018/08/15	40	14.70	0	0.00	14.60	40	3,744	1.07%
2018/08/14	50	14.74	64	14.81	15.15	-14	3,688	-0.38%
2018/08/13	30	14.73	46	14.65	14.65	-16	3,677	-0.44%
2018/08/10	10	15.00	0.8	15.00	15.10	9.2	3,639	0.25%
2018/08/09	10	14.80	20	14.93	15.00	-10	3,656	-0.27%
2018/08/08	20	14.85	0	0.00	14.75	20	3,747	0.53%
2018/08/06	0	0.00	2	15.05	14.90	-2	3,906	-0.05%
2018/08/03	2	14.55	3	14.75	14.75	-1	4,092	-0.02%
2018/08/02	31	14.48	0	0.00	14.50	31	4,098	0.76%
2018/07/31	2	14.90	0	0.00	14.85	2	4,151	0.05%
2018/07/30	0	0.00	100	14.75	14.85	-100	4,187	-2.39%
2018/07/26	100	15.18	0	0.00	15.25	100	4,310	2.32%
2018/07/25	6	14.33	88	14.28	14.85	-82	4,212	-1.95%
2018/07/24	10	13.55	0	0.00	13.65	10	4,231	0.24%
2018/07/23	80	14.41	184	14.13	13.85	-104	4,259	-2.44%	大賣/鉅額交易
2018/07/11	61	13.28	5	13.25	13.30	56	4,307	1.30%
2018/07/10	62	13.23	12	12.75	13.40	50	4,313	1.16%
2018/07/09	1	12.30	3	12.53	12.65	-2	4,272	-0.05%
2018/07/06	20	12.45	62	12.37	12.20	-42	4,352	-0.97%
2018/07/05	69	12.63	140	12.41	12.20	-71	4,417	-1.61%	大賣/
2018/07/04	30	12.81	33	12.85	12.75	-3	4,440	-0.07%
2018/07/03	0	0.00	74	12.90	13.00	-74	4,567	-1.62%
2018/06/29	15	12.95	0	0.00	13.00	15	5,042	0.30%
2018/06/28	1	13.00	0	0.00	12.95	1	5,160	0.02%
2018/06/27	11	13.05	10	13.05	13.05	1	5,204	0.02%
2018/06/26	30	13.00	0	0.00	13.00	30	5,290	0.57%
2018/06/25	20	13.20	0	0.00	13.20	20	5,337	0.37%
2018/06/22	50	13.25	0	0.00	13.25	50	5,441	0.92%
2018/06/21	5	13.25	5	13.30	13.30	0	5,498	0.00%
2018/06/20	20	13.30	0	0.00	13.30	20	5,620	0.36%
2018/06/19	0	0.00	5	13.25	13.25	-5	5,967	-0.08%
2018/06/13	47	13.34	0	0.00	13.30	47	6,851	0.69%
2018/06/12	55	13.30	11	13.32	13.35	44	6,871	0.64%
2018/06/11	10	13.40	24	13.39	13.35	-14	6,883	-0.20%
2018/06/08	42	13.26	12	13.38	13.15	30	6,885	0.44%
2018/06/07	21	13.25	6	13.33	13.30	15	6,901	0.22%
2018/06/06	13	13.20	0	0.00	13.15	13	7,018	0.19%
2018/06/04	2	13.30	0	0.00	13.25	2	7,205	0.03%
2018/06/01	1	13.35	79	13.26	13.35	-78	7,274	-1.07%
2018/05/31	81.9	13.47	0	0.00	13.20	81.9	7,363	1.11%
2018/05/30	1.2	13.26	2	13.43	13.40	-0.9	7,388	-0.01%
2018/05/29	12	13.35	10	13.45	13.40	2	7,437	0.03%
2018/05/28	15.8	13.52	14	13.67	13.55	1.8	7,573	0.02%
2018/05/25	4.3	13.94	165	14.00	13.90	-160.8	7,506	-2.14%	大賣/鉅額交易
2018/05/24	213	14.28	98	14.18	14.00	115	7,520	1.53%	大買/鉅額交易
2018/05/23	50	14.10	0	0.00	14.00	50	7,480	0.67%
2018/05/21	2	14.15	0	0.00	14.05	2	7,696	0.03%
2018/05/15	4	14.80	20	14.55	14.55	-16	7,525	-0.21%
2018/05/14	1	13.90	0.4	14.40	14.45	0.6	7,541	0.01%
2018/05/11	0	0.00	0.4	13.75	13.85	-0.4	7,494	-0.01%
2018/05/10	20	14.10	20	14.08	13.90	0	7,472	0.00%
2018/05/09	5	14.10	6	14.07	14.05	-1	7,506	-0.01%
2018/05/08	15	14.15	15	14.13	14.10	0	7,543	0.00%
2018/05/07	25	14.31	29	14.35	14.10	-4	7,519	-0.05%
2018/05/04	10	14.25	10.8	14.45	14.50	-0.8	7,452	-0.01%
2018/05/02	7	14.44	43	14.30	14.15	-36	7,332	-0.49%
2018/04/30	0	0.00	2	13.65	13.70	-2	7,121	-0.03%
2018/04/27	2	13.50	0	0.00	13.50	2	7,120	0.03%
2018/04/26	15	13.97	11	13.65	13.55	4	7,124	0.06%
2018/04/25	5	13.90	7	13.89	13.90	-2	7,113	-0.03%
2018/04/24	11.1	13.65	16	13.87	13.95	-4.9	7,126	-0.07%
2018/04/23	13	13.48	8	13.55	13.60	5	7,048	0.07%
2018/04/19	0	0.00	10	13.20	13.50	-10	7,125	-0.14%
2018/04/17	4	13.40	10	13.38	13.15	-6	7,344	-0.08%
2018/04/16	2	13.50	20	13.53	13.35	-18	7,277	-0.25%
2018/04/13	12	13.45	1	13.55	13.45	11	7,362	0.15%
2018/04/12	20	14.15	21	14.06	13.70	-1	7,371	-0.01%
2018/04/11	30	13.93	18	13.95	13.90	12	7,300	0.16%
2018/04/10	5	13.65	7	13.67	13.65	-2	7,272	-0.03%
2018/04/09	2	13.33	101	13.49	13.60	-99	7,307	-1.35%	大賣/
2018/04/03	91	13.65	54	13.48	13.45	37	7,306	0.51%
2018/04/02	2	14.93	0	0.00	14.90	2	7,031	0.03%
2018/03/31	0	0.00	3	15.25	15.10	-3	7,022	-0.04%
2018/03/30	1	14.75	103	14.70	14.85	-102	6,969	-1.46%	大賣/鉅額交易
2018/03/29	6	14.87	2	14.70	14.70	4	6,983	0.06%
2018/03/28	1	14.90	4	14.90	14.90	-3	6,937	-0.04%
2018/03/27	300	14.88	14	15.04	15.10	286	6,874	4.16%	大買/鉅額交易
2018/03/26	1	14.80	0	0.00	14.75	1	6,783	0.01%
2018/03/23	6	14.56	12	14.05	14.65	-6	6,863	-0.09%
2018/03/22	4	15.05	5	14.94	14.90	-1	6,925	-0.01%
2018/03/21	93	15.00	1,906	15.37	15.45	-1,813	6,574	-27.58%	大賣/鉅額交易
2018/03/20	7	14.35	2	14.25	14.05	5	5,967	0.08%
2018/03/16	2	14.80	1	14.85	14.70	1	5,778	0.02%
2018/03/15	16	14.57	7	14.63	14.65	9	5,752	0.16%
2018/03/14	10	14.70	12	14.91	14.70	-2	5,719	-0.03%
2018/03/13	2	14.55	1	14.55	14.65	1	5,651	0.02%
2018/03/12	3	14.20	24	14.52	14.50	-21	5,591	-0.38%
2018/03/09	2	13.90	9	13.96	13.90	-7	5,443	-0.13%
2018/03/08	4	14.09	20	14.20	14.25	-16	5,308	-0.30%
2018/03/07	11	13.53	2	13.75	13.85	9	5,211	0.17%
2018/03/06	0	0.00	10	13.65	13.45	-10	5,185	-0.19%
2018/03/05	3	13.28	0	0.00	13.40	3	5,124	0.06%
2018/03/02	10	13.40	11	13.15	13.40	-1	5,121	-0.02%
2018/03/01	0	0.00	44.9	13.10	13.35	-44.9	5,066	-0.89%
2018/02/27	2	12.55	1	12.50	12.55	1	4,927	0.02%
2018/02/26	41	12.48	34	12.43	12.55	7	4,883	0.14%
2018/02/23	37	12.41	1	12.55	12.35	36	4,815	0.75%
2018/02/22	0	0.00	12	12.13	12.65	-12	4,747	-0.25%
2018/02/21	0	0.00	50	11.75	11.85	-50	4,580	-1.09%
2018/02/12	0	0.00	53	11.49	11.35	-53	4,487	-1.18%
2018/02/09	5	11.35	0	0.00	11.35	5	4,480	0.11%
2018/02/08	0	0.00	13	11.18	11.20	-13	4,424	-0.29%
2018/02/07	0	0.00	70.2	11.10	11.10	-70.2	4,415	-1.59%
2018/02/06	3	10.53	0	0.00	10.85	3	4,401	0.07%
2018/02/05	0	0.00	25	11.05	11.15	-25	4,276	-0.58%
2018/02/02	0	0.00	60	11.39	11.40	-60	4,266	-1.41%
2018/02/01	2	11.45	0	0.00	11.40	2	4,281	0.05%
2018/01/31	0	0.00	56	11.12	11.20	-56	4,225	-1.33%
2018/01/29	0	0.00	51	11.30	11.25	-51	4,483	-1.14%
2018/01/26	0	0.00	130	11.11	11.15	-130	5,062	-2.57%	大賣/鉅額交易
2018/01/25	0	0.00	50	11.40	11.20	-50	5,096	-0.98%
2018/01/24	10	11.20	0	0.00	11.25	10	5,088	0.20%
2018/01/23	100	11.20	51	11.10	11.10	49	5,073	0.97%
2018/01/22	1	11.10	225	11.06	11.05	-224	5,063	-4.42%	大賣/鉅額交易
2018/01/19	102	11.47	10	11.30	11.15	92	5,039	1.83%	大買/
2018/01/18	38	11.34	6	11.43	11.25	32	4,995	0.64%
2018/01/17	1	11.20	4	11.55	11.65	-3	4,949	-0.06%
2018/01/16	1	11.40	3	11.40	11.30	-2	4,880	-0.04%
2018/01/15	4	11.43	8	11.46	11.35	-4	4,838	-0.08%
2018/01/12	2	11.53	30	11.60	11.65	-28	4,763	-0.59%
2018/01/11	10	11.56	54	11.55	11.80	-44	4,659	-0.94%
2018/01/10	0	0.00	70	10.85	10.80	-70	4,385	-1.60%
2018/01/09	50	10.45	20	10.70	10.80	30	4,369	0.69%
2018/01/08	0	0.00	50	11.00	10.75	-50	4,237	-1.18%
2018/01/05	0	0.00	52	10.95	10.95	-52	4,170	-1.25%
2018/01/04	10	10.95	32	10.95	10.95	-22	4,122	-0.53%
2018/01/03	0	0.00	21	10.96	11.00	-21	4,066	-0.52%
2018/01/02	23	11.03	124	10.92	11.10	-101	3,989	-2.53%	大賣/鉅額交易