東森 (2614)-元大-豐原站前券商分點個股進出

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:13:30

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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/17	0.1	20.10	0	0.00	20.00	0.1	732	0.01%
2024/05/16	0	0.00	1.1	19.70	19.95	-1.1	727	-0.16%
2024/05/07	0	0.00	3.8	19.55	19.50	-3.8	734	-0.52%
2024/04/30	0	0.00	2	19.78	19.75	-2	724	-0.28%
2024/04/29	0	0.00	4	19.68	19.65	-4	722	-0.55%
2024/04/23	0	0.00	6	19.54	19.60	-6	742	-0.81%
2024/04/17	0.1	19.30	0	0.00	19.30	0.1	729	0.01%
2024/04/15	0	0.00	0.5	19.90	19.70	-0.5	726	-0.07%
2024/04/12	1	19.75	0	0.00	19.95	1	719	0.14%
2024/04/03	0	0.00	2	20.00	19.75	-2	719	-0.28%
2024/04/02	1	20.10	0	0.00	20.00	1	717	0.14%
2024/03/29	2	20.50	0	0.00	20.25	2	703	0.28%
2024/03/28	0	0.00	3.1	20.20	20.15	-3.1	691	-0.45%
2024/03/27	1	19.85	0	0.00	20.05	1	683	0.15%
2024/03/25	0	20.08	0.1	20.20	20.00	-0.1	683	-0.01%
2024/03/22	0.5	20.10	0	0.00	20.00	0.5	689	0.07%
2024/03/21	0	0.00	1	19.95	19.95	-1	689	-0.14%
2024/03/18	0	0.00	3	19.95	20.00	-3	685	-0.44%
2024/03/15	1	19.70	2	19.78	19.90	-1	690	-0.14%
2024/03/14	1	19.85	1	20.00	20.00	0	672	0.00%
2024/03/13	1	19.95	0	0.00	20.00	1	677	0.15%
2024/03/11	0	20.15	0	0.00	20.10	0	688	0.00%
2024/03/08	1	19.90	0	0.00	20.00	1	719	0.14%
2024/03/07	0	20.15	1.1	20.15	20.15	-1.1	829	-0.13%
2024/03/06	0.1	20.13	59.9	20.02	20.05	-59.8	830	-7.21%
2024/03/05	0	0.00	1	20.20	20.20	-1	820	-0.12%
2024/03/04	1	20.20	0	0.00	20.10	1	822	0.12%
2024/03/01	0	0.00	1	20.25	20.25	-1	812	-0.12%
2024/02/26	0	20.90	3	20.78	20.75	-3	852	-0.35%
2024/02/23	1	20.90	0	0.00	20.80	1	942	0.11%
2024/02/22	1	21.20	0	0.00	21.05	1	942	0.11%
2024/02/21	0.2	21.30	0.4	21.20	21.40	-0.2	939	-0.03%
2024/02/15	1	20.45	0	0.00	20.35	1	933	0.11%
2024/02/05	1.1	20.74	0	0.00	20.75	1.1	931	0.12%
2024/02/02	0	20.90	0	0.00	20.70	0	929	0.00%
2024/02/01	0	0.00	5	21.15	21.10	-5	930	-0.54%
2024/01/30	0.5	21.05	2	20.90	20.80	-1.5	935	-0.16%
2024/01/26	0	21.05	0	0.00	21.00	0	944	0.00%
2024/01/25	1	21.10	0	0.00	21.00	1	946	0.11%
2024/01/23	0.2	21.30	0	0.00	21.10	0.2	954	0.02%
2024/01/18	1	20.70	0	0.00	20.65	1	954	0.10%
2024/01/11	0	0.00	2	21.90	22.05	-2	942	-0.21%
2024/01/10	0.1	21.95	0	0.00	21.85	0.1	945	0.01%
2024/01/09	2	22.10	0	0.00	22.10	2	930	0.22%
2024/01/04	0	22.35	0	0.00	22.15	0	924	0.00%
2024/01/03	0	22.55	0	0.00	22.30	0	928	0.00%
2024/01/02	0	22.65	1	22.70	22.65	-1	923	-0.11%
2023/12/29	2	22.60	0	0.00	22.65	2	924	0.22%
2023/12/26	1	22.35	0	0.00	22.40	1	963	0.10%
2023/12/19	2	22.35	0	0.00	22.30	2	1,029	0.19%
2023/12/18	0	0.00	1	23.05	22.75	-1	1,028	-0.10%
2023/12/13	1	22.55	4	22.70	22.55	-3	1,033	-0.29%
2023/12/12	1	22.90	0	0.00	22.60	1	1,038	0.10%
2023/12/11	1	22.90	0	0.00	22.95	1	1,037	0.10%
2023/12/08	0.8	23.10	1	23.30	23.05	-0.2	1,040	-0.01%
2023/12/07	0	23.30	0	0.00	23.15	0	1,044	0.00%
2023/12/06	1	23.10	1	23.10	23.10	0	1,071	0.00%
2023/12/04	2	24.45	4.4	24.55	24.20	-2.4	1,480	-0.16%
2023/12/01	0	0.00	2	23.75	23.75	-2	1,379	-0.15%
2023/11/22	8	23.98	3	24.00	24.15	5	1,476	0.34%
2023/11/17	0	0.00	9	22.44	22.45	-9	1,477	-0.61%
2023/11/16	0.5	22.25	7	22.31	22.30	-6.5	1,498	-0.44%
2023/11/14	0	0.00	1.2	22.02	22.00	-1.2	1,550	-0.08%
2023/11/13	7	22.09	0	0.00	22.05	7	1,571	0.45%
2023/11/10	9	22.18	0.1	22.15	22.15	8.9	1,603	0.55%
2023/11/08	0	0.00	3	22.43	22.60	-3	1,634	-0.18%
2023/11/07	0.2	22.40	0	0.00	22.30	0.2	1,631	0.01%
2023/11/06	0	0.00	10.1	22.50	22.50	-10.1	1,643	-0.61%
2023/11/03	0	0.00	6	22.55	22.40	-6	1,645	-0.36%
2023/11/01	1	22.00	0	0.00	22.10	1	1,666	0.06%
2023/10/31	2	21.95	0	0.00	21.85	2	1,683	0.12%
2023/10/26	1	21.35	0	0.00	21.35	1	1,695	0.06%
2023/10/25	2	21.75	0	0.00	21.75	2	1,717	0.12%
2023/10/24	6	21.18	0	0.00	21.20	6	1,721	0.35%
2023/10/20	2.4	21.05	0	0.00	21.00	2.4	1,805	0.13%
2023/10/17	0	0.00	0.3	22.00	21.90	-0.3	1,902	-0.02%
2023/10/16	0	0.00	1	21.95	21.90	-1	1,916	-0.05%
2023/10/13	0.6	22.25	0	0.00	22.20	0.6	1,923	0.03%
2023/10/11	0	0.00	1	22.45	22.40	-1	2,015	-0.05%
2023/09/27	1	22.50	0	0.00	22.40	1	2,034	0.05%
2023/09/26	2	23.10	2	22.65	23.10	0	2,044	0.00%
2023/09/21	0.1	22.00	0	0.00	21.85	0.1	2,002	0.01%
2023/09/20	0	0.00	0.6	22.55	22.30	-0.6	2,009	-0.03%
2023/09/19	0.1	22.75	0	0.00	22.60	0.1	2,026	0.00%
2023/09/18	0	0.00	1	22.90	22.95	-1	2,050	-0.05%
2023/09/15	0	0.00	3	22.90	22.80	-3	2,070	-0.14%
2023/09/14	0.1	23.15	0.5	23.30	23.20	-0.4	2,076	-0.02%
2023/09/13	1	23.00	1	23.30	23.00	0	2,090	0.00%
2023/09/12	1	23.35	0	0.00	23.30	1	2,102	0.05%
2023/09/08	9	24.48	0	0.00	23.85	9	2,083	0.43%
2023/09/07	11.6	26.67	4	26.99	25.45	7.6	2,057	0.37%
2023/09/06	0	0.00	3	25.50	25.50	-3	1,690	-0.18%
2023/09/05	0	23.20	0.1	23.20	23.20	-0.1	1,687	-0.01%
2023/09/04	0	0.00	2.2	20.38	21.10	-2.2	1,651	-0.13%
2023/09/01	0.1	20.35	0	0.00	20.75	0.1	1,641	0.00%
2023/08/31	0.7	20.30	0	0.00	20.25	0.7	1,648	0.05%
2023/08/30	0	20.40	0	0.00	20.60	0	1,650	0.00%
2023/08/29	1.5	20.30	2.6	20.47	20.15	-1.1	1,649	-0.06%
2023/08/28	6.2	21.38	2.3	22.20	21.35	3.9	1,626	0.24%
2023/08/16	2.6	14.72	0	0.00	14.90	2.6	1,606	0.16%
2023/08/14	3	15.08	4	15.08	15.00	-1	1,579	-0.06%
2023/08/11	2.2	15.95	5.1	15.85	15.80	-2.9	1,535	-0.19%
2023/08/09	1	16.95	2	16.90	16.80	-1	1,490	-0.07%
2023/08/08	5	17.00	0.4	17.00	17.15	4.6	1,471	0.31%
2023/08/07	0	0.00	1.5	17.15	17.25	-1.5	1,460	-0.10%
2023/08/04	3	16.85	0	0.00	16.85	3	1,428	0.21%
2023/08/02	1.5	17.07	1	17.30	16.85	0.5	1,425	0.04%
2023/07/31	2	17.20	0	0.00	17.10	2	1,489	0.13%
2023/07/28	2	17.13	0.3	17.20	17.20	1.7	1,487	0.11%
2023/07/26	0	0.00	2	17.08	17.15	-2	1,492	-0.13%
2023/07/25	0	0.00	2	16.93	17.05	-2	1,482	-0.13%
2023/07/24	0.2	16.95	4	16.83	16.80	-3.8	1,469	-0.26%
2023/07/21	11	17.00	0	0.00	16.95	11	1,473	0.75%
2023/07/20	0	0.00	1	17.30	17.20	-1	1,490	-0.07%
2023/07/19	6	17.60	1.3	17.11	17.10	4.7	1,504	0.31%
2023/07/18	3	17.10	3	17.05	16.95	0	1,506	0.00%
2023/07/17	1	16.65	0.6	17.05	17.30	0.4	1,519	0.02%
2023/07/14	3.4	16.82	1	16.85	16.90	2.4	1,501	0.16%
2023/07/13	10.1	17.25	151.9	17.49	17.20	-141.8	1,489	-9.52%	大賣/鉅額交易
2023/07/12	0	18.10	4	17.95	17.85	-4	1,487	-0.27%
2023/07/11	0	18.25	0	0.00	18.15	0	1,520	0.00%
2023/07/10	0	0.00	5	18.20	18.20	-5	1,571	-0.32%
2023/07/07	1.2	18.26	0	0.00	18.40	1.2	1,632	0.07%
2023/07/05	2	18.72	0	0.00	18.75	2	1,661	0.12%
2023/07/04	0	0.00	1	18.15	18.15	-1	1,619	-0.06%
2023/06/29	5	18.20	13	18.45	18.25	-8	1,633	-0.49%
2023/06/28	3	18.33	0	0.00	18.30	3	1,646	0.18%
2023/06/21	0.3	18.52	0	0.00	18.50	0.3	1,692	0.02%
2023/06/20	0	0.00	5	18.35	18.30	-5	1,695	-0.29%
2023/06/16	1	18.45	0	0.00	18.50	1	1,759	0.06%
2023/06/15	0	0.00	1	18.50	18.45	-1	1,788	-0.06%
2023/06/14	1	18.50	0	0.00	18.50	1	1,840	0.05%
2023/06/13	5	19.00	0	0.00	18.70	5	2,032	0.25%
2023/06/12	2	18.70	0	0.00	18.70	2	2,297	0.09%
2023/06/08	0	0.00	20.8	18.35	18.40	-20.8	2,291	-0.91%
2023/06/07	0	0.00	5	18.55	18.50	-5	2,315	-0.22%
2023/06/05	1	18.60	2	18.70	18.70	-1	2,313	-0.04%
2023/06/02	0.1	18.56	0	0.00	18.55	0.1	2,317	0.00%
2023/06/01	1	18.84	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%
2023/05/30	4.2	19.20	0	0.00	19.05	4.2	2,280	0.18%
2023/05/29	3	19.15	0	0.00	19.10	3	2,294	0.13%
2023/05/26	5	18.90	0	0.00	18.90	5	2,306	0.22%
2023/05/25	4	19.00	0	0.00	19.05	4	2,311	0.17%
2023/05/24	0	0.00	0.6	19.25	19.20	-0.6	2,322	-0.03%
2023/05/23	0	0.00	5.4	19.31	19.35	-5.4	2,339	-0.23%
2023/05/22	5	19.15	0	0.00	19.10	5	2,357	0.21%
2023/05/19	1	19.10	10	19.10	19.10	-9	2,360	-0.38%
2023/05/17	0	0.00	121	19.18	19.20	-121	2,374	-5.10%	大賣/鉅額交易
2023/05/16	0	0.00	3	19.45	19.25	-3	2,374	-0.13%
2023/05/15	0	0.00	1.2	18.95	19.15	-1.2	2,379	-0.05%
2023/05/12	2	19.10	5	19.05	19.05	-3	2,456	-0.12%
2023/05/11	0	0.00	2	19.10	19.00	-2	2,496	-0.08%
2023/05/09	3	19.15	5	19.15	19.10	-2	2,613	-0.08%
2023/05/08	5	19.85	0	0.00	19.55	5	2,645	0.19%
2023/05/05	3	19.62	22	19.64	19.85	-19	2,744	-0.69%
2023/05/04	0.5	19.05	130	19.00	19.10	-129.5	2,809	-4.61%	大賣/鉅額交易
2023/05/02	0	0.00	1	19.05	19.00	-1	3,057	-0.03%
2023/04/27	1	18.90	0	0.00	19.00	1	3,202	0.03%
2023/04/26	11.1	18.95	50	18.95	18.95	-39	3,246	-1.20%
2023/04/25	1	19.20	8	19.10	19.15	-7	3,297	-0.21%
2023/04/24	0	0.00	3	19.40	19.65	-3	3,327	-0.09%
2023/04/21	4	19.40	3	19.60	19.25	1	3,428	0.03%
2023/04/20	1	19.45	0	0.00	19.50	1	3,437	0.03%
2023/04/18	7.5	19.39	0	0.00	19.25	7.5	3,537	0.21%
2023/04/17	5	20.00	0.5	19.90	19.80	4.5	3,775	0.12%
2023/04/14	1	19.60	2	19.50	19.70	-1	3,787	-0.03%
2023/04/13	3	19.10	5	19.20	19.20	-2	3,763	-0.05%
2023/04/12	0	0.00	2	19.25	19.25	-2	3,751	-0.05%
2023/04/11	0	0.00	130	18.50	18.65	-130	3,737	-3.48%	大賣/鉅額交易
2023/04/10	10	18.80	20	18.85	18.70	-10	3,896	-0.26%
2023/04/07	0.1	18.85	0	0.00	18.90	0.1	4,058	0.00%
2023/03/31	1	18.85	16	18.85	18.80	-15	4,134	-0.36%
2023/03/29	3	18.93	0	0.00	18.90	3	4,189	0.07%
2023/03/28	2	18.98	0	0.00	19.00	2	4,241	0.05%
2023/03/27	1	19.40	0	0.00	19.25	1	4,303	0.02%
2023/03/24	11	19.25	0	0.00	19.20	11	4,379	0.25%
2023/03/23	12	19.48	0	0.00	19.45	12	4,539	0.26%
2023/03/22	3.8	19.51	5	19.25	19.25	-1.2	4,685	-0.03%
2023/03/21	2.1	19.65	0	0.00	19.65	2.1	4,725	0.05%
2023/03/17	0	19.10	0	0.00	19.30	0	5,112	0.00%
2023/03/16	3.1	19.17	51	19.00	18.70	-47.9	5,679	-0.84%
2023/03/15	9.2	19.99	275.9	19.91	19.95	-266.7	6,018	-4.43%	大賣/鉅額交易
2023/03/14	0.2	22.15	0	0.00	22.05	0.2	6,030	0.00%
2023/03/13	0.2	22.20	0	0.00	22.40	0.2	6,070	0.00%
2023/03/10	0.2	22.78	10	22.50	22.60	-9.8	6,065	-0.16%
2023/03/09	0.1	23.40	0	0.00	23.10	0.1	6,050	0.00%
2023/03/08	0.1	23.30	0	0.00	23.25	0.1	6,071	0.00%
2023/03/07	0	0.00	1	23.50	23.35	-1	6,075	-0.02%
2023/03/06	0	0.00	5	23.45	23.45	-5	6,075	-0.08%
2023/03/03	0	0.00	5	23.30	23.25	-5	6,065	-0.08%
2023/03/02	1	23.10	1	23.05	23.10	0	6,069	0.00%
2023/03/01	11	22.85	0	0.00	22.85	11	6,067	0.18%
2023/02/22	0.1	23.35	0	0.00	23.30	0.1	6,063	0.00%
2023/02/16	1	23.40	0.2	23.25	23.35	0.8	6,134	0.01%
2023/02/14	0	0.00	0.8	23.10	23.25	-0.8	6,205	-0.01%
2023/02/13	0.1	23.20	0	0.00	23.10	0.1	6,234	0.00%
2023/02/10	1	23.20	0	23.30	23.10	1	6,265	0.02%
2023/02/09	0.1	23.94	0	0.00	23.80	0.1	6,282	0.00%
2023/02/08	5	24.15	8	24.39	24.10	-3	6,321	-0.05%
2023/02/07	0	0.00	16	24.30	24.30	-16	6,453	-0.25%
2023/02/06	30	24.60	0	0.00	24.50	30	6,532	0.46%
2023/02/03	0	0.00	10.1	24.31	24.80	-10.1	6,858	-0.15%
2023/02/02	20.2	24.59	1	24.40	24.50	19.2	6,836	0.28%
2023/02/01	4	24.63	2.1	24.55	24.95	1.9	6,796	0.03%
2023/01/31	0	0.00	1	24.00	23.95	-1	6,600	-0.02%
2023/01/30	6	23.80	0	0.00	23.70	6	6,563	0.09%
2023/01/17	2	24.08	2	23.90	23.65	0	6,542	0.00%
2023/01/16	0.3	23.65	1	24.00	23.60	-0.7	6,438	-0.01%
2023/01/13	1	23.85	0	0.00	23.80	1	6,418	0.02%
2023/01/12	1	23.80	0	0.00	23.50	1	6,403	0.02%
2023/01/11	5	23.75	11	24.10	23.95	-6	6,362	-0.09%
2023/01/10	4	23.45	7	23.74	23.45	-3	6,266	-0.05%
2023/01/09	11.7	23.66	0	0.00	23.45	11.7	6,274	0.19%
2023/01/06	3.4	23.63	0	0.00	23.65	3.4	6,259	0.05%
2023/01/05	5.3	24.21	12.1	24.01	23.85	-6.8	6,195	-0.11%
2023/01/04	0	0.00	2	22.85	23.45	-2	5,933	-0.03%
2023/01/03	15	23.03	1	22.80	22.85	14	5,890	0.24%
2022/12/30	6.1	23.45	7	23.75	23.35	-1	5,865	-0.02%
2022/12/29	3	23.72	0	0.00	23.60	3	5,821	0.05%
2022/12/28	4	24.03	3	24.07	23.85	1	5,774	0.02%
2022/12/27	2	23.93	2	23.78	24.10	0	5,580	0.00%
2022/12/22	0	0.00	1	23.35	22.90	-1	5,390	-0.02%
2022/12/21	0	0.00	2	22.80	22.75	-2	5,389	-0.04%
2022/12/20	8	22.89	0.8	23.15	22.30	7.2	5,371	0.13%
2022/12/16	6	23.16	6.1	23.22	23.15	-0.1	5,275	0.00%
2022/12/15	2	24.10	0.1	23.95	23.70	2	5,206	0.04%
2022/12/14	2	23.50	3	23.72	23.25	-1	5,043	-0.02%
2022/12/13	6	22.82	0.1	22.75	22.75	5.9	4,876	0.12%
2022/12/12	33	22.98	1	22.80	22.60	32	4,806	0.67%
2022/12/09	1	24.10	0	0.00	23.60	1	4,684	0.02%
2022/12/08	30	23.65	19.3	23.87	23.80	10.7	4,381	0.24%
2022/12/07	13	22.92	11.3	22.78	22.75	1.7	3,758	0.05%
2022/12/06	0	0.00	45.5	23.46	23.75	-45.5	3,216	-1.41%
2022/12/05	1.2	21.85	0	0.00	21.60	1.2	2,923	0.04%
2022/12/02	0	0.00	2	21.30	21.30	-2	2,894	-0.07%
2022/11/30	30	21.03	0	0.00	21.20	30	2,904	1.03%
2022/11/29	1	20.40	0	0.00	20.65	1	2,893	0.03%
2022/11/28	1.1	20.48	0	0.00	20.50	1.1	2,892	0.04%
2022/11/25	0	0.00	10	20.60	20.40	-10	2,908	-0.34%
2022/11/24	5	20.43	0	0.00	20.40	5	2,902	0.17%
2022/11/23	1	20.50	0	0.00	20.50	1	2,897	0.03%
2022/11/22	13.1	20.18	0	0.00	20.10	13.1	2,914	0.45%
2022/11/21	1	20.80	2.4	20.73	20.60	-1.4	2,901	-0.05%
2022/11/17	2	21.05	12	21.10	21.05	-10	2,915	-0.34%
2022/11/16	21.5	21.03	1	20.85	20.70	20.5	2,918	0.70%
2022/11/15	4.1	21.39	0	0.00	21.30	4.1	2,936	0.14%
2022/11/14	3	21.55	5	21.48	21.55	-2	2,917	-0.07%
2022/11/11	2	21.38	1	21.35	21.05	1	2,896	0.03%
2022/11/10	1	21.20	1	21.05	21.05	0	2,848	0.00%
2022/11/09	2	21.63	2	21.70	21.55	0	2,836	0.00%
2022/11/08	0	0.00	1	21.90	21.65	-1	2,839	-0.04%
2022/11/07	1	21.70	0	0.00	21.80	1	2,837	0.04%
2022/11/04	2	21.68	1	21.75	21.75	1	2,814	0.04%
2022/11/03	42.3	22.16	9	21.98	21.90	33.3	2,758	1.21%
2022/11/02	4	21.54	1	21.35	21.35	3	2,563	0.12%
2022/11/01	28	21.52	27	21.74	21.55	1	2,485	0.04%
2022/10/31	0	0.00	1	20.80	20.80	-1	2,162	-0.05%
2022/10/28	1	20.25	0	0.00	18.95	1	2,145	0.05%
2022/10/27	0	0.00	24	19.49	19.65	-24	2,117	-1.13%
2022/10/26	0	0.00	0.5	19.05	19.25	-0.5	2,220	-0.02%
2022/10/24	1	19.05	3	19.30	19.05	-2	2,840	-0.07%
2022/10/21	3	18.65	86	18.60	18.60	-83	2,840	-2.92%
2022/10/20	2	19.18	0	0.00	19.05	2	2,845	0.07%
2022/10/19	0.1	19.90	0	0.00	19.95	0.1	2,822	0.00%
2022/10/18	0	0.00	1.6	19.89	20.05	-1.6	2,842	-0.06%
2022/10/17	0	0.00	50	18.50	19.30	-50	2,901	-1.72%
2022/10/13	1.1	19.20	50	19.90	19.00	-48.9	2,904	-1.68%
2022/10/12	1	20.25	21	20.10	20.15	-20	2,904	-0.69%
2022/10/04	0	0.00	1	20.25	20.45	-1	3,039	-0.03%
2022/10/03	0	0.00	1	20.25	20.15	-1	3,075	-0.03%
2022/09/30	2	19.25	0	0.00	19.85	2	3,085	0.06%
2022/09/29	0	0.00	10	19.75	19.90	-10	3,062	-0.33%
2022/09/28	13	19.65	2	19.85	19.00	11	3,039	0.36%
2022/09/27	0	0.00	2	20.35	20.35	-2	3,014	-0.07%
2022/09/26	5	20.10	8	19.81	19.80	-3	3,022	-0.10%
2022/09/23	0	0.00	3	21.30	20.75	-3	3,007	-0.10%
2022/09/22	6	20.87	3	21.05	21.15	3	3,043	0.10%
2022/09/21	0	0.00	10	21.73	21.40	-10	3,095	-0.32%
2022/09/19	8.1	21.68	4	21.40	21.40	4.1	3,148	0.13%
2022/09/16	24	22.03	3	22.05	22.00	21	3,140	0.67%
2022/09/15	1	22.30	0	0.00	22.40	1	3,156	0.03%
2022/09/14	4	22.40	0	0.00	22.40	4	3,173	0.13%
2022/09/12	0	0.00	6	22.85	22.90	-6	3,220	-0.19%
2022/09/07	0.1	22.00	0	0.00	21.95	0.1	3,274	0.00%
2022/09/06	6.1	22.25	1	22.50	22.20	5.1	3,302	0.15%
2022/09/05	3	22.97	1	23.10	22.90	2	3,282	0.06%
2022/09/02	0	0.00	10.8	23.55	23.45	-10.8	3,299	-0.33%
2022/09/01	0.3	24.06	0	0.00	23.80	0.3	3,304	0.01%
2022/08/31	0.7	24.43	0	24.40	24.45	0.7	3,303	0.02%
2022/08/29	4.1	24.20	3	24.05	24.00	1.1	3,321	0.03%
2022/08/26	0.6	25.06	0	0.00	25.05	0.6	3,302	0.02%
2022/08/25	1.1	25.05	0	0.00	25.00	1.1	3,307	0.03%
2022/08/24	6.6	25.24	0	0.00	25.00	6.6	3,323	0.20%
2022/08/23	4	25.95	5	25.80	25.80	-1	3,304	-0.03%
2022/08/22	13.4	26.88	0	0.00	26.60	13.4	3,317	0.40%
2022/08/10	50	24.35	3	24.55	24.30	47	3,285	1.43%
2022/08/09	5	24.23	4.1	24.55	24.30	1	3,285	0.03%
2022/08/08	57.1	23.78	0	0.00	23.90	57.1	3,299	1.73%
2022/08/05	12	24.22	0	0.00	24.15	12	3,325	0.36%
2022/08/04	5	23.79	0	0.00	23.75	5	3,394	0.15%
2022/08/03	3	24.50	33	24.18	24.10	-30	3,404	-0.88%
2022/08/02	0	0.00	1	24.65	24.75	-1	3,406	-0.03%
2022/07/28	0	0.00	7	26.45	26.30	-7	3,454	-0.20%
2022/07/27	16	26.38	5	26.80	26.80	11	3,449	0.32%
2022/07/26	17	26.87	12	26.61	26.60	5	3,437	0.15%
2022/07/25	20	26.73	10	27.32	26.55	10	3,401	0.29%
2022/07/22	4	27.31	3	27.40	27.30	1	3,404	0.03%
2022/07/21	25.2	27.17	9	27.12	27.65	16.2	3,396	0.48%
2022/07/20	10.2	25.90	0.1	25.90	25.90	10.2	3,027	0.34%
2022/07/19	0	0.00	0.3	23.50	23.55	-0.3	3,248	-0.01%
2022/07/18	0	0.00	1	23.30	23.40	-1	3,757	-0.03%
2022/07/15	1.1	22.90	0	0.00	22.90	1.1	3,815	0.03%
2022/07/13	2.1	23.08	4	23.00	23.00	-1.9	3,881	-0.05%
2022/07/12	1.2	21.63	2	21.53	21.35	-0.8	3,865	-0.02%
2022/07/11	1	22.35	0	0.00	22.70	1	3,890	0.03%
2022/07/08	1	22.45	0	0.00	22.40	1	3,907	0.03%
2022/07/07	0.2	21.85	0	0.00	22.20	0.2	3,964	0.01%
2022/07/06	0.1	21.70	1	21.65	21.65	-0.9	3,974	-0.02%
2022/07/01	10.1	21.30	9	21.31	20.80	1.1	3,993	0.03%
2022/06/30	0.4	22.01	0	0.00	21.75	0.4	3,988	0.01%
2022/06/29	3.1	23.00	0	0.00	22.95	3.1	3,988	0.08%
2022/06/28	1	23.50	0	0.00	23.45	1	3,994	0.03%
2022/06/24	13	23.62	2	23.45	23.45	11	4,055	0.27%
2022/06/23	2.3	23.01	3	23.50	23.30	-0.8	4,228	-0.02%
2022/06/22	0.1	23.65	1	24.00	23.25	-0.9	4,251	-0.02%
2022/06/21	4	23.45	2	24.25	24.30	2	4,275	0.05%
2022/06/20	0.1	23.45	4.9	24.00	22.85	-4.8	4,255	-0.11%
2022/06/17	0	0.00	2	25.30	24.60	-2	4,223	-0.05%
2022/06/16	1	26.00	0	0.00	25.50	1	4,218	0.02%
2022/06/14	1	26.40	2	26.50	26.55	-1	4,292	-0.02%
2022/06/13	1.5	27.17	0	0.00	27.10	1.5	4,317	0.03%
2022/06/10	0.5	27.84	0	0.00	28.00	0.5	4,380	0.01%
2022/06/09	0.2	27.80	9	27.98	28.15	-8.8	4,387	-0.20%
2022/06/08	0.1	27.90	0	0.00	27.95	0.1	4,403	0.00%
2022/06/07	0.1	27.70	4	27.53	27.80	-3.9	4,452	-0.09%
2022/06/06	6.1	27.77	5	27.25	27.15	1.1	4,502	0.02%
2022/06/02	4	26.75	5	26.81	26.90	-1	4,617	-0.02%
2022/06/01	5	27.21	5	27.34	27.20	0	4,728	0.00%
2022/05/31	0	0.00	9	26.97	27.00	-9	4,768	-0.19%
2022/05/30	0	0.00	0	26.70	26.80	0	4,798	0.00%
2022/05/27	0	0.00	9	26.52	26.20	-9	4,815	-0.19%
2022/05/25	0.1	25.85	0	0.00	25.90	0.1	4,960	0.00%
2022/05/24	6	25.83	5	26.25	25.55	1	5,104	0.02%
2022/05/23	2.2	26.14	2	26.10	26.05	0.2	5,151	0.00%
2022/05/20	0.1	25.40	0	0.00	25.50	0.1	5,237	0.00%
2022/05/19	3.4	25.32	2	25.40	25.50	1.4	5,302	0.03%
2022/05/17	0	0.00	1	25.75	25.50	-1	5,486	-0.02%
2022/05/16	2	25.10	0	0.00	25.50	2	5,632	0.04%
2022/05/13	0	24.75	0	0.00	25.10	0	5,728	0.00%
2022/05/12	5	24.83	2.6	24.44	24.40	2.4	5,831	0.04%
2022/05/11	3	25.58	1	25.50	25.40	2	5,841	0.03%
2022/05/10	2	25.98	0	0.00	26.20	2	5,910	0.03%
2022/05/09	60	26.58	16	26.15	26.00	44	6,015	0.73%
2022/05/06	57	27.87	1	27.80	27.95	56	6,064	0.92%
2022/05/05	10	28.71	3	29.00	28.60	7	6,207	0.11%
2022/05/04	10	28.60	0	0.00	28.60	10	6,439	0.16%
2022/05/03	28	28.71	1	28.80	28.60	27	6,696	0.40%
2022/04/29	1	29.00	6	28.96	29.05	-5	7,028	-0.07%
2022/04/28	1	28.95	0	0.00	29.20	1	7,420	0.01%
2022/04/27	50	28.84	19	28.99	29.05	31	7,741	0.40%
2022/04/26	23	30.94	20	30.65	30.05	3	7,970	0.04%
2022/04/25	20	32.16	10.9	31.30	30.45	9.1	8,332	0.11%
2022/04/22	12	32.08	206	33.03	33.25	-194	8,551	-2.27%	大賣/鉅額交易
2022/04/21	1	30.20	16	30.16	30.30	-15	9,070	-0.17%
2022/04/20	1	29.20	3	28.67	29.30	-2	10,300	-0.02%
2022/04/19	11	28.84	0	0.00	28.50	11	12,065	0.09%
2022/04/18	2.1	28.88	3	29.03	28.60	-1	14,962	-0.01%
2022/04/15	10	29.55	0	0.00	29.40	10	16,891	0.06%
2022/04/13	10	29.67	16	30.30	30.50	-6	18,366	-0.03%
2022/04/12	0	0.00	7	30.24	30.30	-7	18,807	-0.04%
2022/04/11	6	30.74	9	30.70	30.70	-3	20,999	-0.01%
2022/04/08	6	30.98	0	0.00	31.00	6	21,211	0.03%
2022/04/07	1	31.25	0	0.00	30.80	1	21,324	0.00%
2022/04/06	3	31.50	1	31.10	31.05	2	21,496	0.01%
2022/04/01	5	31.58	5	31.27	31.20	0	21,531	0.00%
2022/03/31	4	31.33	5	31.30	31.20	-1	21,535	0.00%
2022/03/30	31	31.40	0	0.00	31.45	31	21,657	0.14%
2022/03/29	28	31.40	0	0.00	31.35	28	21,671	0.13%
2022/03/28	5	32.22	8	32.08	31.75	-3	21,662	-0.01%
2022/03/25	6.3	31.43	0	0.00	31.25	6.3	21,540	0.03%
2022/03/24	0.2	31.45	4	31.78	31.90	-3.9	21,582	-0.02%
2022/03/23	76	32.24	2	32.28	32.10	74	21,595	0.34%
2022/03/22	0	0.00	2	32.00	32.10	-2	21,602	-0.01%
2022/03/21	4	31.92	0	0.00	31.80	4	21,608	0.02%
2022/03/18	6	30.87	2	31.13	31.70	4	21,657	0.02%
2022/03/16	1.1	30.55	0	0.00	30.45	1.1	21,681	0.00%
2022/03/15	1	31.39	0	0.00	30.55	1	21,879	0.00%
2022/03/14	0	0.00	7	31.65	31.75	-7	21,882	-0.03%
2022/03/11	2	31.60	2	31.63	31.60	0	21,922	0.00%
2022/03/10	3	32.32	3	31.82	32.10	0	21,950	0.00%
2022/03/09	0	30.70	2	30.80	31.15	-2	21,904	-0.01%
2022/03/08	2	30.25	6	30.29	30.20	-4	21,902	-0.02%
2022/03/07	3.2	31.45	0	0.00	31.45	3.2	21,816	0.01%
2022/03/04	0.2	32.80	2	32.80	32.80	-1.9	21,838	-0.01%
2022/03/03	2.1	33.20	5.1	33.30	33.30	-3	22,078	-0.01%
2022/03/02	1.2	33.05	0	0.00	33.30	1.2	22,143	0.01%
2022/03/01	2.2	33.40	1	33.40	33.50	1.2	22,186	0.01%
2022/02/25	0.3	32.40	1	32.45	32.60	-0.7	22,180	0.00%
2022/02/24	31	32.91	3	33.25	32.40	28	22,154	0.13%
2022/02/23	1	33.50	0	0.00	33.95	1	22,106	0.00%
2022/02/22	51	33.80	0	0.00	33.35	51	22,202	0.23%
2022/02/21	20.2	34.53	1	34.50	34.45	19.2	22,198	0.09%
2022/02/18	22	33.91	1	34.20	34.90	21	22,257	0.09%
2022/02/17	85	34.89	8	34.63	34.30	77	22,317	0.35%
2022/02/16	1	34.85	2.3	34.79	34.65	-1.3	22,315	-0.01%
2022/02/15	1	33.80	1.3	33.87	33.90	-0.3	22,348	0.00%
2022/02/14	24.1	33.69	2	33.30	33.30	22.1	22,570	0.10%
2022/02/11	65.7	34.83	5.3	35.24	34.60	60.5	22,831	0.26%
2022/02/10	8.1	35.11	4.4	35.30	34.95	3.7	23,054	0.02%
2022/02/09	4.5	35.37	1	35.50	35.60	3.5	23,327	0.01%
2022/02/08	55	34.15	5	34.26	34.85	50	24,113	0.21%
2022/02/07	1.4	33.21	0	0.00	34.05	1.4	25,027	0.01%
2022/01/26	30.7	33.46	7	33.70	33.45	23.7	26,409	0.09%
2022/01/25	12.1	34.61	6.4	34.96	34.00	5.7	26,933	0.02%
2022/01/24	1	36.20	0	0.00	36.20	1	26,939	0.00%
2022/01/21	16.2	36.74	15	36.53	36.15	1.2	26,917	0.00%
2022/01/20	67.6	36.06	9	36.03	36.10	58.6	26,579	0.22%
2022/01/19	206.2	37.36	17	37.15	36.85	189.2	26,321	0.72%	大買/鉅額交易
2022/01/18	42.1	37.93	18	38.04	37.75	24.1	26,220	0.09%
2022/01/17	42.6	39.51	398	38.12	38.05	-355.4	26,227	-1.36%	大賣/鉅額交易
2022/01/14	175.6	39.71	503.2	39.63	39.00	-327.6	25,736	-1.27%	大買/大賣/鉅額交易
2022/01/13	85.1	41.52	63	41.71	41.70	22.1	24,921	0.09%
2022/01/12	110	40.78	228.1	41.50	41.75	-118.1	23,659	-0.50%	大買/大賣/鉅額交易
2022/01/11	271.9	41.11	163.2	41.04	39.50	108.7	21,933	0.50%	大買/大賣/鉅額交易
2022/01/10	103.3	40.25	130.9	40.19	41.35	-27.6	19,103	-0.14%	大買/大賣/
2022/01/07	15	37.94	44	37.64	37.60	-29	17,227	-0.17%
2022/01/06	12.5	37.08	14.4	37.59	36.40	-1.9	16,428	-0.01%
2022/01/05	25.5	37.66	14	37.04	36.80	11.5	15,923	0.07%
2022/01/04	90.5	37.75	45.2	38.09	38.10	45.3	15,523	0.29%
2022/01/03	0	0.00	14.1	36.35	36.35	-14.1	13,411	-0.11%
2021/12/30	4	33.06	6	32.98	33.05	-2	13,340	-0.01%
2021/12/29	1	34.20	123.8	33.51	33.90	-122.8	13,430	-0.91%	大賣/鉅額交易
2021/12/28	0	0.00	6	33.10	32.75	-6	13,471	-0.04%
2021/12/27	0	0.00	19	32.54	32.50	-19	13,611	-0.14%
2021/12/24	14	33.08	3	33.25	32.85	11	13,761	0.08%
2021/12/22	4.4	32.63	3	32.73	32.55	1.4	13,915	0.01%
2021/12/21	2	32.47	0	0.00	32.55	2	14,016	0.01%
2021/12/20	6	32.91	8	32.62	32.95	-2	14,101	-0.01%
2021/12/17	3	32.12	14.8	32.40	31.95	-11.8	14,123	-0.08%
2021/12/16	17.6	31.77	3.2	32.01	31.80	14.3	14,227	0.10%
2021/12/15	5.2	31.70	4.6	31.71	31.70	0.7	14,437	0.00%
2021/12/14	50.3	31.89	21	31.82	31.60	29.3	14,834	0.20%
2021/12/13	16.3	32.75	1	32.75	32.65	15.3	14,934	0.10%
2021/12/10	16	33.09	1	33.05	33.00	15	15,260	0.10%
2021/12/09	39	33.74	6	33.85	33.10	33	16,279	0.20%
2021/12/08	151.2	33.14	2	32.95	32.65	149.2	16,201	0.92%	大買/鉅額交易
2021/12/07	0	0.00	2.1	32.90	32.95	-2.1	16,271	-0.01%
2021/12/06	2	32.90	0	0.00	32.30	2	16,354	0.01%
2021/12/03	20	32.52	0	0.00	32.60	20	16,454	0.12%
2021/12/02	23	32.71	2.1	32.58	32.40	20.9	16,776	0.12%
2021/12/01	20	33.08	0	0.00	33.05	20	17,888	0.11%
2021/11/30	5	33.26	4.1	33.34	33.15	0.9	18,320	0.00%
2021/11/29	34	33.47	14.2	33.69	33.45	19.8	18,520	0.11%
2021/11/26	0.6	32.15	0	0.00	32.10	0.6	18,889	0.00%
2021/11/25	25	33.47	4	33.66	33.25	21	19,243	0.11%
2021/11/24	0	0.00	2	33.25	33.45	-2	19,749	-0.01%
2021/11/23	3	32.87	5	33.20	32.70	-2	20,818	-0.01%
2021/11/22	31	33.06	0.5	32.60	33.45	30.5	21,578	0.14%
2021/11/19	81.1	33.62	11	33.40	32.90	70.1	22,224	0.32%
2021/11/18	28.1	33.99	15	33.98	33.70	13.1	22,495	0.06%
2021/11/17	46.1	33.82	2.9	33.77	33.75	43.2	22,671	0.19%
2021/11/16	123	34.26	5	34.75	34.20	118	23,522	0.50%	大買/鉅額交易
2021/11/12	14	35.00	13	34.14	34.20	1	24,047	0.00%
2021/11/11	12.2	36.05	11	35.75	34.85	1.2	25,717	0.00%
2021/11/10	9.7	36.04	8	35.95	35.65	1.7	26,369	0.01%
2021/11/09	75	34.34	73	35.53	35.05	2	26,734	0.01%
2021/11/08	7	34.91	28	34.95	34.40	-21	27,686	-0.08%
2021/11/05	32.4	36.68	13	36.90	35.65	19.4	28,732	0.07%
2021/11/04	34.1	37.86	34	37.94	37.20	0.1	28,543	0.00%
2021/11/03	51	38.38	48.8	38.49	38.95	2.2	28,244	0.01%
2021/11/02	52	33.32	70.5	34.44	35.45	-18.5	27,566	-0.07%
2021/11/01	7	31.81	3.8	32.06	32.25	3.3	27,002	0.01%
2021/10/29	6.2	31.81	94	31.22	31.75	-87.8	26,857	-0.33%
2021/10/28	12	30.29	5	30.55	30.05	7	26,646	0.03%
2021/10/27	23	30.03	1	30.05	30.10	22	26,712	0.08%
2021/10/26	78	30.40	1.3	30.66	30.35	76.7	26,767	0.29%
2021/10/25	10	32.24	61.8	32.40	31.60	-51.8	26,884	-0.19%
2021/10/22	25.1	31.07	4	31.15	30.30	21.1	27,150	0.08%
2021/10/21	158	32.16	2.1	31.98	31.00	155.9	27,141	0.57%	大買/鉅額交易
2021/10/20	1	31.15	1	31.30	31.25	0	26,986	0.00%
2021/10/19	0	0.00	4	31.20	31.30	-4	27,047	-0.01%
2021/10/18	3	30.35	2	30.80	30.55	1	30,211	0.00%
2021/10/15	0.5	30.50	1	30.90	30.45	-0.5	31,144	0.00%
2021/10/14	2	31.10	10.5	30.86	30.90	-8.5	32,896	-0.03%
2021/10/13	0.1	30.30	4	29.25	30.10	-4	34,822	-0.01%
2021/10/12	9	29.92	3	30.10	29.95	6	36,209	0.02%
2021/10/08	1	31.80	0	0.00	31.20	1	37,209	0.00%
2021/10/07	31	31.47	2	31.88	32.25	29	37,286	0.08%
2021/10/06	104	31.64	27	31.05	30.85	77	37,253	0.21%	大買/
2021/10/05	7	31.17	20	31.84	32.20	-13	37,234	-0.03%
2021/10/04	53	30.90	43.3	30.82	30.50	9.8	37,099	0.03%
2021/10/01	13	32.08	3	31.10	31.55	10	37,100	0.03%
2021/09/30	1.4	32.37	1	33.10	33.00	0.3	37,121	0.00%
2021/09/29	26	32.33	1	32.75	32.00	25	37,187	0.07%
2021/09/28	15	33.32	11	33.41	33.20	4.1	37,300	0.01%
2021/09/27	14.6	34.26	5	35.40	34.25	9.6	37,331	0.03%
2021/09/24	79	35.47	16	35.42	35.30	63	37,594	0.17%
2021/09/23	2.7	35.39	4	35.34	35.05	-1.4	37,928	0.00%
2021/09/22	25.7	36.36	0	0.00	35.00	25.7	38,245	0.07%
2021/09/17	60.1	38.02	49	38.89	37.90	11.1	38,853	0.03%
2021/09/16	52.3	37.95	18	38.21	37.75	34.3	40,224	0.09%
2021/09/15	17.1	37.96	33	38.38	39.10	-15.9	41,259	-0.04%
2021/09/14	63.2	39.68	214	39.97	39.00	-150.8	42,989	-0.35%	大賣/鉅額交易
2021/09/13	12.6	38.17	3	38.08	38.25	9.6	45,841	0.02%
2021/09/01	73	33.65	4	34.20	33.55	69	46,673	0.15%
2021/08/31	67.2	34.07	6	33.89	34.00	61.2	48,248	0.13%
2021/08/30	70.2	34.97	7	34.96	34.60	63.2	48,920	0.13%
2021/08/27	28	35.81	31.1	35.69	35.35	-3.1	48,839	-0.01%
2021/08/26	39.1	37.01	19	38.06	35.70	20.1	48,728	0.04%
2021/08/25	8	34.73	52.1	35.29	36.75	-44.1	48,063	-0.09%
2021/08/24	63.2	34.22	29.1	34.05	33.45	34.1	47,627	0.07%
2021/08/23	18	35.04	42	35.33	34.70	-24	47,357	-0.05%
2021/08/20	23	33.74	20	34.17	33.30	3	46,789	0.01%
2021/08/19	100	35.04	18.1	35.27	33.80	81.9	46,582	0.18%
2021/08/18	154.1	35.91	84	34.77	35.50	70.1	46,071	0.15%	大買/
2021/08/17	28	36.27	65.3	35.99	36.35	-37.3	45,109	-0.08%
2021/08/16	76	36.94	47	36.74	36.35	29	44,681	0.06%
2021/08/13	9	40.44	20.2	40.40	40.35	-11.2	44,324	-0.03%
2021/08/12	106	40.11	111	40.09	39.85	-5	44,104	-0.01%	大買/大賣/
2021/08/11	25	40.33	35.2	40.45	39.55	-10.2	44,273	-0.02%
2021/08/10	19	39.67	15	39.80	39.20	4	43,892	0.01%
2021/08/09	54.2	39.38	17	39.41	40.00	37.2	44,640	0.08%
2021/08/06	130.2	40.88	156	41.31	39.60	-25.8	44,665	-0.06%	大買/大賣/
2021/08/05	54.1	39.62	51	39.50	38.85	3.1	43,001	0.01%
2021/08/04	43.1	41.22	29	42.34	40.80	14.1	42,131	0.03%
2021/08/03	38	42.17	21	41.98	41.45	17	41,446	0.04%
2021/08/02	136.5	43.55	38.1	43.58	41.70	98.4	40,208	0.24%	大買/
2021/07/30	34	43.99	775	46.27	46.30	-741	38,809	-1.91%	大賣/鉅額交易
2021/07/29	39	42.93	27.5	42.63	42.10	11.6	38,098	0.03%
2021/07/28	39.1	48.65	14	49.37	46.75	25.1	37,348	0.07%
2021/07/27	2	54.70	70	52.34	51.90	-68	36,581	-0.19%
2021/07/26	47	55.88	2	56.00	55.60	45	36,423	0.12%
2021/07/23	18	55.69	2.1	55.48	55.40	15.9	36,330	0.04%
2021/07/22	5.1	53.70	18	54.19	54.60	-12.9	36,343	-0.04%
2021/07/21	10	52.85	1	50.10	52.10	9	36,204	0.02%
2021/07/20	59.2	51.25	3	53.06	52.50	56.1	36,069	0.16%
2021/07/19	11	52.11	30.3	52.00	55.60	-19.3	35,776	-0.05%
2021/07/16	19.2	50.60	5	50.60	50.60	14.2	35,168	0.04%
2021/07/15	11.3	56.20	0	0.00	56.20	11.3	35,181	0.03%
2021/07/14	3.6	62.40	2	63.70	62.40	1.6	35,459	0.00%
2021/07/13	107.9	68.72	87.9	68.95	69.30	20	35,420	0.06%	大買/
2021/07/12	45.6	63.44	34.6	64.04	64.90	11	32,331	0.03%
2021/07/09	56.6	56.77	104.9	56.79	59.00	-48.3	31,420	-0.15%	大賣/
2021/07/08	74.3	55.18	57.5	55.40	54.60	16.8	29,681	0.06%
2021/07/07	50	53.00	51.8	53.17	53.70	-1.8	27,785	-0.01%
2021/07/06	40.1	48.65	212.1	48.69	48.90	-172	26,503	-0.65%	大賣/鉅額交易
2021/07/05	42	42.14	1	42.10	45.00	41	25,605	0.16%
2021/07/02	7.7	46.16	23.4	45.86	46.75	-15.7	25,442	-0.06%
2021/07/01	22.1	45.56	25.2	46.12	45.70	-3.2	25,329	-0.01%
2021/06/30	4	42.58	10	41.93	43.00	-6	25,167	-0.02%
2021/06/29	95.4	39.40	6	39.32	40.00	89.4	25,042	0.36%
2021/06/28	16	41.95	21	40.79	41.95	-5	24,837	-0.02%
2021/06/25	40	38.29	11	38.34	38.25	29	24,650	0.12%
2021/06/24	19	34.85	20	32.71	35.85	-1	24,456	0.00%
2021/06/23	53	34.07	5	34.00	34.00	48	24,267	0.20%
2021/06/22	32.1	37.76	29	36.69	37.75	3.1	24,098	0.01%
2021/06/21	15	34.40	4	34.01	34.55	11	23,693	0.05%
2021/06/18	3	30.33	27.6	30.43	31.45	-24.5	23,252	-0.11%
2021/06/17	62.2	28.52	15	28.00	28.60	47.2	22,777	0.21%
2021/06/16	95.4	27.88	77.4	28.16	28.50	18	21,933	0.08%
2021/06/15	2	25.00	31	25.66	25.95	-29	20,148	-0.14%
2021/06/11	150	24.04	191.5	23.83	23.60	-41.5	19,019	-0.22%	大買/大賣/
2021/06/10	197.2	23.48	135	23.75	23.35	62.2	16,917	0.37%	大買/大賣/
2021/06/09	35	21.44	43	21.71	22.15	-8	12,985	-0.06%
2021/06/08	57.1	20.21	52	20.35	20.15	5.1	11,996	0.04%
2021/06/07	1	17.60	22	18.59	19.15	-21	10,330	-0.20%
2021/06/04	3	17.55	0	0.00	17.45	3	9,515	0.03%
2021/06/03	1	17.95	9.1	18.08	17.85	-8.1	9,430	-0.09%
2021/06/02	37	18.13	25	17.87	18.05	12	9,178	0.13%
2021/06/01	2	17.18	160	17.15	17.20	-158	8,649	-1.83%	大賣/鉅額交易
2021/05/31	8	17.48	2	17.60	17.35	6	8,591	0.07%
2021/05/28	4	17.45	3	17.45	17.40	1	8,528	0.01%
2021/05/27	0	0.00	10	17.30	17.60	-10	8,428	-0.12%
2021/05/26	5	17.20	0	0.00	17.15	5	8,196	0.06%
2021/05/25	7	17.41	1	17.40	17.40	6	8,126	0.07%
2021/05/24	15	17.96	7	17.78	17.55	8	7,969	0.10%
2021/05/21	5	17.60	9	17.56	17.40	-4	7,593	-0.05%
2021/05/20	17	17.40	13.8	17.48	17.10	3.2	7,224	0.04%
2021/05/19	3.2	17.24	2	17.25	17.20	1.2	7,018	0.02%
2021/05/18	24	17.49	10	17.60	17.60	14	6,581	0.21%
2021/05/17	42	17.86	33	17.79	18.40	9	5,996	0.15%
2021/05/14	32	16.80	31	16.52	16.75	1	4,869	0.02%
2021/05/13	10	15.80	11	15.86	16.10	-1	4,406	-0.02%
2021/05/12	0	0.00	110	15.54	14.65	-110	4,206	-2.62%	大賣/鉅額交易
2021/05/11	0	0.00	1	16.05	15.95	-1	4,089	-0.02%
2021/05/06	2	16.30	0	0.00	16.35	2	3,980	0.05%
2021/05/05	1	16.55	0	0.00	16.45	1	3,947	0.03%
2021/05/04	9	17.18	10	16.80	16.45	-1	3,955	-0.03%
2021/05/03	6	17.15	3	17.17	17.05	3	3,894	0.08%
2021/04/29	0	0.00	1	17.30	17.30	-1	3,852	-0.03%
2021/04/28	11	17.42	91	17.60	17.65	-80	3,837	-2.08%
2021/04/26	11	17.35	90	17.35	17.30	-79	3,740	-2.11%
2021/04/22	10	17.72	10	18.20	17.45	0	3,717	0.00%
2021/04/20	28	18.05	5.1	18.01	18.00	23	3,559	0.64%
2021/04/16	1	17.30	0	0.00	17.30	1	3,185	0.03%
2021/04/14	0	17.30	6	17.50	17.55	-6	2,922	-0.20%
2021/04/13	1	18.20	2	18.00	17.80	-1	2,864	-0.03%
2021/04/12	5	18.05	7	17.94	18.20	-2	2,702	-0.07%
2021/04/09	0	0.00	6	17.50	17.35	-6	2,500	-0.24%
2021/04/08	0	0.00	60	17.03	17.05	-60	2,299	-2.61%
2021/04/07	2	16.95	0	0.00	16.90	2	2,331	0.09%
2021/04/06	2	17.00	52	16.95	16.95	-50	2,322	-2.15%
2021/03/31	10	17.05	0	0.00	17.05	10	2,368	0.42%
2021/03/29	8	17.30	0.3	17.20	17.20	7.7	2,390	0.32%
2021/03/26	1	17.30	0	0.00	17.25	1	2,409	0.04%
2021/03/25	25	17.11	0	0.00	17.15	25	2,417	1.03%
2021/03/22	0	0.00	5	17.10	17.15	-5	2,465	-0.20%
2021/03/18	2	17.10	0	0.00	17.10	2	2,558	0.08%
2021/03/17	5	17.20	0.1	17.30	17.20	4.9	2,571	0.19%
2021/03/15	1	17.05	7	17.10	17.10	-6	2,509	-0.24%
2021/03/11	0	0.00	4	17.10	17.15	-4	2,550	-0.16%
2021/03/09	0.1	16.80	0	0.00	16.90	0.1	2,533	0.00%
2021/03/05	2	16.75	0	0.00	16.75	2	2,579	0.08%
2021/02/26	0	16.85	0	0.00	16.80	0	2,659	0.00%
2021/02/24	4	16.99	7	16.97	16.85	-3	2,743	-0.11%
2021/02/23	10	16.85	7	16.89	16.95	3	2,745	0.11%
2021/02/22	1	16.80	1	16.75	16.75	0	2,736	0.00%
2021/02/18	0	0.00	1	16.55	16.60	-1	2,781	-0.04%
2021/02/17	4	16.45	0	0.00	16.50	4	2,803	0.14%
2021/02/04	0	0.00	0	16.10	16.30	0	2,832	0.00%
2021/01/29	1	16.00	0	0.00	15.95	1	3,578	0.03%
2021/01/26	0	0.00	0.2	16.25	16.30	-0.2	3,865	-0.01%
2021/01/25	0	0.00	1	16.60	16.55	-1	4,162	-0.02%
2021/01/22	5	16.10	12	16.10	16.10	-7	4,163	-0.17%
2021/01/21	12	16.19	0	0.00	16.00	12	4,192	0.29%
2021/01/20	1	16.00	0	0.00	15.95	1	4,184	0.02%
2021/01/19	1	16.35	0	0.00	16.35	1	4,174	0.02%
2021/01/18	1	16.35	0	0.00	16.40	1	4,168	0.02%
2021/01/15	4	16.66	0	0.00	16.55	4	4,188	0.10%
2021/01/14	0	0.00	16	16.86	16.85	-16	4,248	-0.38%
2021/01/13	1	16.55	0	0.00	16.65	1	4,225	0.02%
2021/01/12	30	16.74	0	0.00	16.65	30	4,221	0.71%
2021/01/08	4	16.96	1	17.05	17.00	3	4,411	0.07%
2020/12/31	5	17.45	0	0.00	17.45	5	4,758	0.11%
2020/12/30	1	17.60	0	0.00	17.35	1	4,737	0.02%
2020/12/29	0	0.00	0.4	17.20	17.20	-0.4	4,682	-0.01%
2020/12/28	1	17.20	1	17.25	17.20	0	4,676	0.00%
2020/12/25	0	0.00	3	17.50	17.50	-3	4,625	-0.06%
2020/12/24	0	0.00	3.4	17.42	17.45	-3.4	4,591	-0.07%
2020/12/23	10	17.05	1	17.20	17.20	9	4,550	0.20%
2020/12/22	0	0.00	0.1	16.80	16.85	-0.1	4,588	0.00%
2020/12/18	0	0.00	1	17.20	17.05	-1	4,562	-0.02%
2020/12/15	11	17.09	5	16.90	16.85	6	4,741	0.13%
2020/12/14	0	0.00	38	17.20	17.20	-38	4,772	-0.80%
2020/12/11	30	16.80	0	0.00	16.65	30	4,720	0.64%
2020/12/10	1	16.80	0	0.00	16.85	1	4,697	0.02%
2020/12/08	1	17.10	0	0.00	17.15	1	4,740	0.02%
2020/12/07	0	0.00	4	16.80	16.85	-4	4,780	-0.08%
2020/12/02	0.2	16.85	0	0.00	16.90	0.2	4,791	0.01%
2020/12/01	0	0.00	2	17.10	17.00	-2	4,824	-0.04%
2020/11/30	20	17.10	10	17.20	17.15	10	4,856	0.21%
2020/11/26	11	16.90	12	16.89	16.90	-1	4,962	-0.02%
2020/11/25	7	16.84	0	0.00	16.80	7	4,990	0.14%
2020/11/24	25	17.22	0	0.00	17.00	25	4,971	0.50%
2020/11/23	40	17.50	0	0.00	17.35	40	4,924	0.81%
2020/11/20	41	17.43	0	0.00	17.45	41	5,025	0.82%
2020/11/19	20	17.35	0	0.00	17.35	20	5,294	0.38%
2020/11/17	1	17.25	2	17.25	17.25	-1	5,357	-0.02%
2020/11/16	0	0.00	10	17.35	17.35	-10	5,409	-0.18%
2020/11/12	3	17.43	1	17.35	17.25	2	5,438	0.04%
2020/11/11	8	17.40	0	0.00	17.35	8	5,426	0.15%
2020/11/10	7	17.95	0	0.00	17.70	7	5,350	0.13%
2020/11/09	23	18.16	25	18.05	18.20	-2	5,196	-0.04%
2020/11/06	7	17.60	2	17.50	17.45	5	4,885	0.10%
2020/11/05	4	17.58	3	17.72	17.85	1	4,739	0.02%
2020/11/04	0	0.00	1	17.15	17.10	-1	4,665	-0.02%
2020/11/02	4	17.19	6	17.32	17.20	-2	4,600	-0.04%
2020/10/30	0	0.00	1	16.95	16.70	-1	4,303	-0.02%
2020/10/27	5	16.80	0	0.00	16.75	5	4,214	0.12%
2020/10/26	5	16.90	0	0.00	16.70	5	4,219	0.12%
2020/10/23	50	16.95	1	16.80	16.75	49	4,249	1.15%
2020/10/22	1	16.60	3	16.82	16.80	-2	4,258	-0.05%
2020/10/21	0	0.00	3	16.55	16.55	-3	4,196	-0.07%
2020/10/20	0	0.00	3	16.40	16.55	-3	4,247	-0.07%
2020/10/19	0	0.00	3	16.40	16.35	-3	4,253	-0.07%
2020/10/16	1	16.55	3	16.55	16.45	-2	4,255	-0.05%
2020/10/15	16	16.92	20	16.70	17.10	-4	4,084	-0.10%
2020/10/13	2	15.85	0	0.00	15.85	2	3,839	0.05%
2020/10/12	1	15.50	0	0.00	15.55	1	3,905	0.03%
2020/10/07	2	15.55	0	0.00	15.80	2	4,115	0.05%
2020/09/29	3	15.55	0	0.00	15.50	3	4,538	0.07%
2020/09/25	0	0.00	3	15.40	15.35	-3	4,846	-0.06%
2020/09/23	1	16.30	2	16.15	15.95	-1	5,783	-0.02%
2020/09/22	2	16.30	9	16.19	16.25	-7	5,784	-0.12%
2020/09/21	0	0.00	0.2	18.30	16.40	-0.2	5,820	0.00%
2020/09/18	0	0.00	6	16.98	16.65	-6	5,810	-0.10%
2020/09/17	6	16.37	0	0.00	16.50	6	5,717	0.10%
2020/09/16	0	0.00	9	16.20	16.20	-9	5,684	-0.16%
2020/09/11	10	16.28	0	0.00	16.15	10	5,808	0.17%
2020/09/10	0	0.00	1	16.25	16.00	-1	5,804	-0.02%
2020/09/08	10	15.98	2	16.05	16.00	8	5,855	0.14%
2020/09/07	1	16.00	0	0.00	15.95	1	5,909	0.02%
2020/09/03	5	16.40	1	16.70	16.35	4	6,069	0.07%
2020/09/02	0	0.00	2	16.65	16.60	-2	6,117	-0.03%
2020/09/01	0	0.00	4	16.55	16.35	-4	6,109	-0.07%
2020/08/25	3	16.55	2	16.50	16.65	1	6,454	0.02%
2020/08/24	0	0.00	14	16.00	15.90	-14	6,269	-0.22%
2020/08/20	3	15.40	2	15.85	15.40	1	6,313	0.02%
2020/08/19	3	16.17	3	16.17	16.00	0	6,380	0.00%
2020/08/17	1	15.85	0	0.00	16.00	1	6,525	0.02%
2020/08/14	0	0.00	12	15.75	15.70	-12	6,647	-0.18%
2020/08/12	0	0.00	10	15.78	15.85	-10	6,946	-0.14%
2020/08/11	8	15.94	0	0.00	15.85	8	7,281	0.11%
2020/08/10	28	16.10	0	0.00	15.95	28	8,061	0.35%
2020/08/06	3	15.55	0	0.00	15.65	3	9,305	0.03%
2020/08/05	5	15.65	5	15.60	15.65	0	9,837	0.00%
2020/07/31	0	0.00	1	15.45	15.50	-1	10,532	-0.01%
2020/07/29	0	0.00	2	15.25	15.25	-2	10,805	-0.02%
2020/07/28	1	14.90	0	0.00	14.70	1	10,861	0.01%
2020/07/24	2	15.30	0	0.00	15.30	2	10,938	0.02%
2020/07/23	0	0.00	1	15.70	15.70	-1	10,946	-0.01%
2020/07/22	4	15.80	18	15.75	15.85	-14	11,124	-0.13%
2020/07/21	1	15.80	15	15.80	15.75	-14	11,209	-0.12%
2020/07/20	2	15.70	2	15.70	15.65	0	11,208	0.00%
2020/07/17	1	16.15	0	0.00	15.95	1	11,159	0.01%
2020/07/16	20	16.46	1	16.30	16.25	19	11,111	0.17%
2020/07/15	4	17.33	0	0.00	17.20	4	11,045	0.04%
2020/07/14	5	17.67	0	0.00	17.55	5	10,995	0.05%
2020/07/13	7	17.41	0	0.00	17.70	7	10,934	0.06%
2020/07/10	7	17.11	0	0.00	17.00	7	11,024	0.06%
2020/07/09	11	17.69	0	0.00	17.40	11	10,975	0.10%
2020/07/08	20	17.50	0	0.00	17.60	20	11,079	0.18%
2020/07/07	5	17.60	1	17.55	17.60	4	11,074	0.04%
2020/07/06	19	18.05	8	18.03	17.95	11	10,953	0.10%
2020/07/03	13	17.75	14	17.44	17.55	-1	10,785	-0.01%
2020/07/02	167	16.74	23	17.41	17.80	144	10,372	1.39%	大買/鉅額交易
2020/07/01	4	16.25	0	0.00	16.20	4	9,737	0.04%
2020/06/30	5	16.15	0	0.00	16.10	5	9,700	0.05%
2020/06/29	1	15.70	0	0.00	15.85	1	9,651	0.01%
2020/06/23	50	15.90	2	15.95	15.90	48	9,570	0.50%
2020/06/19	100	16.35	2	16.15	16.15	98	9,611	1.02%
2020/06/18	2	16.30	3	16.32	16.35	-1	9,566	-0.01%
2020/06/17	0	0.00	10	16.10	16.10	-10	9,491	-0.11%
2020/06/15	1	15.65	0	0.00	15.65	1	9,440	0.01%
2020/06/12	1	15.35	81	15.11	15.55	-80	9,420	-0.85%
2020/06/11	25	16.33	1.1	15.80	15.75	23.9	9,399	0.25%
2020/06/10	1	16.25	0	0.00	16.15	1	9,275	0.01%
2020/06/09	100	16.33	5	16.30	16.00	95	9,269	1.02%
2020/06/08	2	16.03	0	0.00	16.05	2	9,227	0.02%
2020/06/05	0	0.00	3	15.85	15.80	-3	9,221	-0.03%
2020/06/04	0	0.00	50	15.88	15.90	-50	9,304	-0.54%
2020/06/03	1	16.15	1	16.45	16.00	0	9,287	0.00%
2020/06/02	60	16.38	10	16.35	16.30	50	9,129	0.55%
2020/05/29	32	15.77	0	0.00	15.85	32	8,807	0.36%
2020/05/28	1	15.55	0	0.00	15.55	1	8,738	0.01%
2020/05/26	0	0.00	11	16.00	15.95	-11	8,758	-0.13%
2020/05/25	1	15.35	0	0.00	15.60	1	8,635	0.01%
2020/05/22	51	15.85	6	15.67	15.55	45	8,610	0.52%
2020/05/21	54	15.50	2.6	15.40	15.60	51.4	8,558	0.60%
2020/05/20	13	15.88	5	16.05	15.70	8	8,524	0.09%
2020/05/19	25	15.80	2	15.83	15.75	23	8,516	0.27%
2020/05/18	8	15.36	14	15.39	15.55	-6	8,593	-0.07%
2020/05/15	124	16.04	39	15.96	15.75	85	8,990	0.95%	大買/
2020/05/14	16.2	18.20	27	18.15	17.45	-10.8	8,293	-0.13%
2020/05/13	60	18.51	74	18.30	17.90	-14	7,864	-0.18%
2020/05/12	11.2	17.48	13	17.33	17.40	-1.8	6,924	-0.03%
2020/05/11	1	16.55	16	16.50	16.55	-15	6,382	-0.24%
2020/05/08	1	15.00	5	15.05	15.05	-4	6,017	-0.07%
2020/05/07	3	15.10	4	15.10	15.10	-1	5,821	-0.02%
2020/05/06	5	14.49	7	14.32	14.60	-2	5,649	-0.04%
2020/05/04	5	13.50	1	13.50	13.45	4	5,317	0.08%
2020/04/30	5	13.35	0	0.00	13.25	5	5,214	0.10%
2020/04/29	0	0.00	1	13.10	13.10	-1	5,079	-0.02%
2020/04/28	1	13.30	8	13.30	13.05	-7	5,051	-0.14%
2020/04/27	0	13.25	13	13.15	13.30	-13	4,986	-0.26%
2020/04/24	11	12.73	0	0.00	12.55	11	4,781	0.23%
2020/04/22	10	12.06	0	0.00	12.25	10	4,614	0.22%
2020/04/21	5	12.11	0	0.00	12.00	5	4,576	0.11%
2020/04/20	5	12.15	2	12.30	12.35	3	4,499	0.07%
2020/04/17	0	12.05	0	0.00	12.10	0	4,465	0.00%
2020/04/16	10	12.35	0	0.00	12.30	10	4,395	0.23%
2020/04/15	22	12.48	9	12.39	12.45	13	4,350	0.30%
2020/04/14	0	0.00	0.1	11.85	11.85	-0.1	4,120	0.00%
2020/04/13	4	11.85	0	0.00	11.85	4	4,060	0.10%
2020/04/10	0	0.00	2	11.45	11.45	-2	3,850	-0.05%
2020/04/09	0	10.45	0	0.00	10.45	0	3,790	0.00%
2020/04/07	10	10.30	0	0.00	10.45	10	3,751	0.27%
2020/03/27	3	10.30	0	0.00	10.15	3	4,040	0.07%
2020/03/26	1	10.40	1	10.55	10.40	0	4,200	0.00%
2020/03/25	1	10.15	1	10.35	10.10	0	4,308	0.00%
2020/03/24	6	9.98	0	0.00	9.90	6	4,301	0.14%
2020/03/23	6.1	9.56	50	9.52	9.54	-43.9	4,283	-1.02%
2020/03/20	60	10.01	0	0.00	10.00	60	4,271	1.40%
2020/03/19	5	9.18	0	0.00	9.30	5	4,231	0.12%
2020/03/18	60	10.38	4	10.30	10.20	56	4,130	1.36%
2020/03/17	5	10.35	0	0.00	10.30	5	4,094	0.12%
2020/03/13	1	11.05	0	0.00	11.05	1	3,995	0.03%
2020/03/12	0	0.00	12	11.65	11.50	-12	3,924	-0.31%
2020/03/11	4	12.14	0	0.00	11.90	4	3,842	0.10%
2020/03/10	8	11.88	9	11.82	12.20	-1	3,761	-0.03%
2020/03/06	1	11.85	0	0.00	11.80	1	3,517	0.03%
2020/03/02	0.1	11.85	1	11.60	11.80	-0.9	3,427	-0.03%
2020/02/27	1	12.05	0	0.00	11.85	1	3,363	0.03%
2020/02/25	1	11.85	0	0.00	12.05	1	3,198	0.03%
2020/02/24	4	12.25	3	12.25	12.15	1	3,125	0.03%
2020/02/21	9	12.62	3	12.70	12.40	6	3,030	0.20%
2020/02/20	56	12.61	8	12.58	12.75	48	2,905	1.65%
2020/02/19	23	12.61	3	12.57	12.60	20	2,780	0.72%
2020/02/18	31	12.43	36	12.49	12.65	-5	2,495	-0.20%
2020/02/17	3	11.45	0	0.00	11.50	3	1,754	0.17%
2020/01/08	0	0.00	2	10.90	10.65	-2	1,619	-0.12%
2019/12/26	0	0.00	7	11.50	11.45	-7	1,588	-0.44%
2019/12/25	11	11.37	10	11.45	11.45	1	1,534	0.07%
2019/12/24	0	0.00	5	11.35	11.15	-5	1,277	-0.39%
2019/12/23	23	11.44	17.9	11.44	11.45	5.1	1,265	0.40%
2019/12/20	0	0.00	5	11.90	11.90	-5	1,067	-0.47%
2019/12/09	0	0.00	0.5	10.20	10.25	-0.5	851	-0.06%
2019/11/15	0	0.00	0.5	10.10	10.20	-0.5	1,014	-0.05%
2019/11/13	0	0.00	1	10.25	10.25	-1	1,003	-0.10%
2019/11/07	1	10.80	4	10.75	10.75	-3	1,085	-0.28%
2019/11/04	2	10.45	0	0.00	10.45	2	967	0.21%
2019/10/04	0	0.00	15	10.65	10.55	-15	1,205	-1.24%
2019/10/03	15	10.55	0	0.00	10.65	15	1,208	1.24%
2019/09/24	1	10.45	0	0.00	10.45	1	1,160	0.09%
2019/09/12	2	10.55	0	0.00	10.45	2	1,147	0.17%
2019/09/09	3	10.50	0	0.00	10.55	3	1,259	0.24%
2019/09/04	0	0.00	1	10.30	10.55	-1	1,216	-0.08%
2019/08/20	1	9.83	0	0.00	9.81	1	1,216	0.08%
2019/08/08	1	9.71	0	0.00	9.75	1	1,101	0.09%
2019/07/18	5	10.40	0	0.00	10.45	5	1,102	0.45%
2019/07/12	0	0.00	5	10.55	10.50	-5	1,083	-0.46%
2019/07/11	15	10.70	0	0.00	10.60	15	1,065	1.41%
2019/07/08	5	11.05	1	11.20	11.10	4	1,029	0.39%
2019/07/03	3	11.20	0	0.00	11.10	3	1,101	0.27%
2019/06/18	0	0.00	13	11.50	11.45	-13	1,337	-0.97%
2019/06/17	2	12.35	2	12.40	12.40	0	1,299	0.00%
2019/06/14	1	12.45	0	0.00	12.50	1	1,240	0.08%
2019/06/13	1	12.40	0	0.00	12.40	1	1,261	0.08%
2019/06/12	1	12.20	0	0.00	12.25	1	1,258	0.08%
2019/06/11	3	12.30	0	0.00	12.30	3	1,259	0.24%
2019/06/06	2	12.30	0	0.00	12.30	2	1,281	0.16%
2019/06/05	10	12.35	0	0.00	12.30	10	1,290	0.78%
2019/06/03	4	12.23	0	0.00	12.20	4	1,294	0.31%
2019/05/31	4	12.23	2	12.30	12.25	2	1,320	0.15%
2019/05/29	0	0.00	5	12.28	12.35	-5	1,307	-0.38%
2019/05/27	1	11.90	1	11.95	11.95	0	1,307	0.00%
2019/05/22	0	0.00	1	12.00	11.85	-1	1,336	-0.07%
2019/05/16	2	11.90	0	0.00	11.85	2	1,478	0.14%
2019/05/13	2	12.08	0	0.00	11.90	2	1,486	0.13%
2019/05/09	1	12.35	4	12.40	12.35	-3	1,481	-0.20%
2019/05/08	0	0.00	8	12.25	12.30	-8	1,470	-0.54%
2019/05/07	0	0.00	2	12.40	12.40	-2	1,472	-0.14%
2019/04/30	2	12.40	0	0.00	12.45	2	1,481	0.14%
2019/04/26	0	0.00	1	12.30	12.30	-1	1,497	-0.07%
2019/04/24	0	0.00	5	12.35	12.30	-5	1,508	-0.33%
2019/04/22	5	12.35	0	0.00	12.30	5	1,505	0.33%
2019/04/19	0	0.00	0	12.45	12.45	0	1,499	0.00%
2019/04/09	2	13.15	5	13.03	13.05	-3	1,483	-0.20%
2019/04/08	0	0.00	1	12.95	12.90	-1	1,434	-0.07%
2019/04/03	0	0.00	2	13.00	12.95	-2	1,426	-0.14%
2019/04/02	8	13.04	0	0.00	13.00	8	1,421	0.56%
2019/04/01	2	13.25	0	0.00	13.10	2	1,418	0.14%
2019/03/28	0	0.00	1	13.10	13.05	-1	1,409	-0.07%
2019/03/27	14	13.44	7	13.47	13.30	7	1,441	0.49%
2019/03/25	0	0.00	2	12.90	12.90	-2	1,435	-0.14%
2019/03/13	0	0.00	2	12.90	12.90	-2	1,822	-0.11%
2019/03/08	0	0.00	3	12.95	12.95	-3	1,863	-0.16%
2019/03/07	1	12.95	0	0.00	12.95	1	1,872	0.05%
2019/02/26	1	13.00	0	0.00	13.00	1	1,993	0.05%
2019/02/22	1	13.05	0	0.00	13.10	1	2,040	0.05%
2019/02/21	1	13.05	0	0.00	13.05	1	2,166	0.05%
2019/02/18	1	13.15	0	0.00	13.15	1	2,373	0.04%
2019/02/15	1	13.10	0	0.00	13.30	1	2,330	0.04%
2019/02/14	1	13.15	0	0.00	13.15	1	2,444	0.04%
2019/02/12	0	0.00	13	13.00	13.20	-13	2,515	-0.52%
2019/02/11	0	0.00	3	13.10	13.05	-3	2,518	-0.12%
2019/01/17	0	0.00	47	13.28	13.25	-47	2,993	-1.57%
2019/01/11	0	0.00	2	13.40	13.25	-2	3,338	-0.06%
2018/12/22	1	13.25	0	0.00	13.35	1	4,257	0.02%
2018/12/20	0	0.00	1	13.55	13.30	-1	4,247	-0.02%
2018/12/18	3	13.70	0	0.00	13.60	3	4,242	0.07%
2018/12/17	59	14.57	58	14.61	14.55	1	4,124	0.02%
2018/12/14	0	0.00	9	13.98	14.20	-9	3,983	-0.23%
2018/12/13	100	14.15	1	14.00	13.80	99	3,897	2.54%
2018/12/07	1	13.60	0	0.00	13.45	1	3,748	0.03%
2018/12/06	5	13.40	0	0.00	13.35	5	3,762	0.13%
2018/12/05	3	13.63	1	13.65	13.65	2	3,739	0.05%
2018/12/04	0	0.00	4	13.90	13.90	-4	3,748	-0.11%
2018/12/03	4	13.90	0	0.00	14.00	4	3,758	0.11%
2018/11/30	0	0.00	8	13.88	13.85	-8	3,746	-0.21%
2018/11/29	1.4	13.74	0	0.00	13.70	1.4	3,743	0.04%
2018/11/27	0	0.00	16	14.04	13.85	-16	3,723	-0.43%
2018/11/26	6	13.75	0	0.00	13.60	6	3,650	0.16%
2018/11/23	3	13.57	0	0.00	13.60	3	3,663	0.08%
2018/11/22	12	13.95	0	0.00	13.70	12	3,741	0.32%
2018/11/21	13	13.97	1	14.05	14.00	12	3,717	0.32%
2018/11/20	9	14.17	5	14.30	14.15	4	3,694	0.11%
2018/11/19	7	13.96	11	14.07	13.95	-4	3,601	-0.11%
2018/11/15	3	13.65	0	0.00	13.55	3	3,504	0.09%
2018/11/13	2	13.93	1	13.85	14.00	1	3,438	0.03%
2018/11/12	16	13.76	0	0.00	13.70	16	3,327	0.48%
2018/11/09	21	13.78	10	13.85	13.95	11	3,342	0.33%
2018/11/08	16	13.70	0	0.00	13.65	16	3,386	0.47%
2018/11/06	5	13.68	2	13.95	13.45	3	3,478	0.09%
2018/11/05	5	13.75	0	0.00	13.80	5	3,471	0.14%
2018/11/02	2	14.05	1	13.90	13.80	1	3,455	0.03%
2018/10/31	2	13.93	6	14.06	13.90	-4	3,343	-0.12%
2018/10/26	0.4	12.85	0	0.00	12.85	0.4	3,192	0.01%
2018/10/24	1	13.55	1	13.65	13.30	0	3,157	0.00%
2018/10/19	1	14.05	0	0.00	14.00	1	3,204	0.03%
2018/10/18	4	13.89	2	14.10	14.40	2	3,094	0.06%
2018/10/17	2	13.65	0	0.00	13.65	2	2,852	0.07%
2018/10/12	20	12.10	1.6	11.79	12.10	18.4	2,516	0.73%
2018/10/11	0	0.00	1	11.55	11.45	-1	2,510	-0.04%
2018/10/05	10	13.20	0	0.00	12.75	10	2,516	0.40%
2018/10/04	1	13.50	0	0.00	13.40	1	2,557	0.04%
2018/10/03	0	0.00	140	13.66	13.60	-140	2,559	-5.47%	大賣/鉅額交易
2018/10/02	17	14.35	0	0.00	14.30	17	2,523	0.67%
2018/09/27	10	14.40	0	0.00	14.45	10	2,593	0.39%
2018/09/21	40	14.40	0	0.00	14.35	40	2,592	1.54%
2018/09/20	20	14.45	0	0.00	14.30	20	2,631	0.76%
2018/09/19	0	0.00	7.2	14.40	14.35	-7.2	2,641	-0.27%
2018/09/18	1	14.30	0	0.00	14.30	1	2,650	0.04%
2018/09/11	0	0.00	0.9	14.40	14.50	-0.9	2,841	-0.03%
2018/09/10	0	0.00	10	14.45	14.35	-10	2,891	-0.35%
2018/09/07	60	14.70	0	0.00	14.55	60	2,902	2.07%
2018/09/03	1	14.70	5	14.95	14.75	-4	3,004	-0.13%
2018/08/31	11	14.85	0	0.00	15.00	11	3,040	0.36%
2018/08/29	6	14.92	10	15.05	15.00	-4	3,186	-0.13%
2018/08/27	0	0.00	2	14.70	14.70	-2	3,267	-0.06%
2018/08/24	0	0.00	0	14.65	14.65	0	3,306	0.00%
2018/08/23	20	14.50	12	14.83	14.95	8	3,310	0.24%
2018/08/22	0	0.00	0.8	14.35	14.35	-0.8	3,294	-0.02%
2018/08/21	3	14.40	2	14.40	14.50	1	3,338	0.03%
2018/08/20	1	14.45	0	0.00	14.30	1	3,478	0.03%
2018/08/17	1	14.50	0	0.00	14.50	1	3,554	0.03%
2018/08/15	31	14.74	0	0.00	14.60	31	3,744	0.83%
2018/08/13	20	14.90	0	0.00	14.65	20	3,677	0.54%
2018/08/10	0	0.00	8	15.05	15.10	-8	3,639	-0.22%
2018/08/09	1	15.00	0	0.00	15.00	1	3,656	0.03%
2018/08/06	1	14.90	0	0.00	14.90	1	3,906	0.03%
2018/08/02	3	14.68	1	14.70	14.50	2	4,098	0.05%
2018/07/31	0.2	14.85	0	0.00	14.85	0.2	4,151	0.00%
2018/07/27	0	0.00	0.2	15.05	15.10	-0.2	4,317	0.00%
2018/07/26	1	15.20	0.8	15.15	15.25	0.2	4,310	0.00%
2018/07/25	0	0.00	28	14.89	14.85	-28	4,212	-0.66%
2018/07/24	0	0.00	9.4	13.65	13.65	-9.4	4,231	-0.22%
2018/07/10	0	0.00	5	13.35	13.40	-5	4,313	-0.12%
2018/07/06	28	12.20	0	0.00	12.20	28	4,352	0.64%
2018/07/05	14	12.39	0	0.00	12.20	14	4,417	0.32%
2018/07/03	4	13.05	4	13.01	13.00	0	4,567	0.00%
2018/07/02	5	12.90	0	0.00	12.90	5	4,943	0.10%
2018/06/29	0	0.00	14	13.00	13.00	-14	5,042	-0.28%
2018/06/26	5	13.00	0	0.00	13.00	5	5,290	0.09%
2018/06/25	9	13.27	0	0.00	13.20	9	5,337	0.17%
2018/06/19	2	13.25	0	0.00	13.25	2	5,967	0.03%
2018/06/14	1	13.20	0	0.00	13.20	1	6,797	0.01%
2018/06/12	0	0.00	23	13.35	13.35	-23	6,871	-0.33%
2018/06/11	23	13.32	40	13.35	13.35	-17	6,883	-0.25%
2018/06/04	5	13.20	4	13.25	13.25	1	7,205	0.01%
2018/06/01	40	13.30	0	0.00	13.35	40	7,274	0.55%
2018/05/31	5	13.25	0	0.00	13.20	5	7,363	0.07%
2018/05/30	0	0.00	15	13.25	13.40	-15	7,388	-0.20%
2018/05/28	5	13.50	0	0.00	13.55	5	7,573	0.07%
2018/05/25	5	13.90	0	0.00	13.90	5	7,506	0.07%
2018/05/22	3	14.00	0	0.00	14.05	3	7,632	0.04%
2018/05/18	5	14.15	0	0.00	14.15	5	7,657	0.07%
2018/05/17	4	14.30	10	14.75	14.30	-6	7,670	-0.08%
2018/05/15	3	14.65	8	14.77	14.55	-5	7,525	-0.07%
2018/05/11	5	13.90	0	0.00	13.85	5	7,494	0.07%
2018/05/08	3	14.15	0	0.00	14.10	3	7,543	0.04%
2018/05/07	5	14.30	1	14.50	14.10	4	7,519	0.05%
2018/05/04	1	14.50	5	14.60	14.50	-4	7,452	-0.05%
2018/05/03	6	14.19	0	0.00	14.35	6	7,388	0.08%
2018/05/02	0	0.00	5	14.45	14.15	-5	7,332	-0.07%
2018/04/30	0	0.00	3	13.50	13.70	-3	7,121	-0.04%
2018/04/27	8	13.49	0	0.00	13.50	8	7,120	0.11%
2018/04/26	0	0.00	1	14.00	13.55	-1	7,124	-0.01%
2018/04/25	0	0.00	6	14.00	13.90	-6	7,113	-0.08%
2018/04/24	0	0.00	5	13.95	13.95	-5	7,126	-0.07%
2018/04/23	10	13.55	3	13.50	13.60	7	7,048	0.10%
2018/04/20	0	0.00	1	13.50	13.60	-1	7,065	-0.01%
2018/04/19	1	13.20	8	13.68	13.50	-7	7,125	-0.10%
2018/04/18	7.1	13.10	2	13.10	13.15	5.1	7,109	0.07%
2018/04/17	8	13.59	3	13.65	13.15	5	7,344	0.07%
2018/04/16	1.1	13.53	10	13.55	13.35	-8.9	7,277	-0.12%
2018/04/13	5	13.45	0	0.00	13.45	5	7,362	0.07%
2018/04/12	0	0.00	2	13.93	13.70	-2	7,371	-0.03%
2018/04/11	1	13.95	16	13.82	13.90	-15	7,300	-0.21%
2018/04/10	5	13.55	1	13.55	13.65	4	7,272	0.05%
2018/04/09	9	13.11	2	13.10	13.60	7	7,307	0.10%
2018/04/03	20	13.66	29	13.57	13.45	-9	7,306	-0.12%
2018/03/31	12	15.12	6	15.09	15.10	6	7,022	0.09%
2018/03/29	10	14.65	7	14.84	14.70	3	6,983	0.04%
2018/03/28	11	14.89	11	14.89	14.90	0	6,937	0.00%
2018/03/27	11	15.11	10	15.18	15.10	1	6,874	0.01%
2018/03/26	0	0.00	7	14.91	14.75	-7	6,783	-0.10%
2018/03/23	7	14.42	2	14.40	14.65	5	6,863	0.07%
2018/03/22	27	15.14	20	15.00	14.90	7	6,925	0.10%
2018/03/21	32	15.36	17	15.33	15.45	15	6,574	0.23%
2018/03/20	5	13.85	5	14.15	14.05	0	5,967	0.00%
2018/03/16	2	14.70	0	0.00	14.70	2	5,778	0.03%
2018/03/15	13	14.69	7	14.60	14.65	6	5,752	0.10%
2018/03/12	1	14.50	25	14.33	14.50	-24	5,591	-0.43%
2018/03/09	1	13.95	2	13.85	13.90	-1	5,443	-0.02%
2018/03/08	0	0.00	7	14.15	14.25	-7	5,308	-0.13%
2018/03/07	0	0.00	5	13.60	13.85	-5	5,211	-0.10%
2018/03/06	10	13.45	110	13.56	13.45	-100	5,185	-1.93%	大賣/
2018/03/05	0	0.00	3	13.25	13.40	-3	5,124	-0.06%
2018/02/26	3	12.55	0	0.00	12.55	3	4,883	0.06%
2018/02/23	2	12.35	0	0.00	12.35	2	4,815	0.04%
2018/02/22	102	12.62	0	0.00	12.65	102	4,747	2.15%	大買/鉅額交易
2018/02/09	2	11.35	0	0.00	11.35	2	4,480	0.04%
2018/01/25	0	0.00	10	11.40	11.20	-10	5,096	-0.20%
2018/01/24	0	0.00	10	11.20	11.25	-10	5,088	-0.20%
2018/01/22	0	0.00	10	11.05	11.05	-10	5,063	-0.20%
2018/01/19	5	11.40	1	11.35	11.15	4	5,039	0.08%
2018/01/17	1	11.55	5	11.70	11.65	-4	4,949	-0.08%
2018/01/15	10	11.70	0	0.00	11.35	10	4,838	0.21%
2018/01/12	0	0.00	4	11.75	11.65	-4	4,763	-0.08%
2018/01/11	3	11.75	0	0.00	11.80	3	4,659	0.06%
2018/01/09	10	10.40	13	10.66	10.80	-3	4,369	-0.07%
2018/01/08	10	11.00	1	10.85	10.75	9	4,237	0.21%
2018/01/05	5	10.95	2	11.00	10.95	3	4,170	0.07%
2018/01/04	0	0.00	20	11.00	10.95	-20	4,122	-0.49%
2018/01/03	0	0.00	2	11.15	11.00	-2	4,066	-0.05%
2018/01/02	4	11.10	1	10.95	11.10	3	3,989	0.08%