東森 (2614)-元富-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
19.65
漲跌
▲0.15
漲幅
+0.77%
成交量
485張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－元富-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

元富-成功券商分點個股進出
元富-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
2024/04/29	0	0.00	0.1	19.65	19.65	-0.1	722	-0.01%
2024/04/25	0	0.00	1	19.55	19.50	-1	725	-0.14%
2024/04/22	0	0.00	0.3	19.60	19.35	-0.3	751	-0.04%
2024/04/19	1	19.70	1	19.40	19.35	0	749	0.00%
2024/04/18	0	0.00	1	19.70	19.55	-1	732	-0.14%
2024/04/16	0.1	19.50	0	0.00	19.25	0.1	742	0.01%
2024/04/15	1	19.70	1.1	19.80	19.70	-0.1	726	-0.02%
2024/04/08	0.2	19.65	0.5	19.75	19.65	-0.3	721	-0.05%
2024/04/03	0.3	19.80	0	0.00	19.75	0.3	719	0.04%
2024/03/28	0	0.00	0.1	20.25	20.15	-0.1	691	-0.01%
2024/03/26	0	20.14	4	20.15	20.00	-4	679	-0.59%
2024/03/25	0	20.00	0.3	20.13	20.00	-0.3	683	-0.05%
2024/03/21	0	19.90	2	19.95	19.95	-2	689	-0.29%
2024/03/20	0	19.85	0	0.00	19.65	0	689	0.00%
2024/03/19	0	20.00	0	0.00	19.90	0	681	0.00%
2024/03/18	0.2	19.80	0	0.00	20.00	0.2	685	0.03%
2024/03/15	5	19.85	0	0.00	19.90	5	690	0.73%
2024/03/14	0	20.00	0	0.00	20.00	0	672	0.00%
2024/03/12	0	20.20	0	0.00	20.20	0	670	0.00%
2024/03/11	0.1	20.00	0	0.00	20.10	0.1	688	0.01%
2024/03/08	0.1	19.87	0	0.00	20.00	0.1	719	0.02%
2024/03/06	0	20.16	0	0.00	20.05	0	830	0.00%
2024/03/05	0	0.00	5	20.19	20.20	-5	820	-0.61%
2024/03/04	0	20.40	0	0.00	20.10	0	822	0.00%
2024/02/29	0	20.43	0	0.00	20.25	0	822	0.00%
2024/02/22	0	0.00	10	21.15	21.05	-10	942	-1.06%
2024/02/19	0	21.30	0	21.39	21.35	0	942	0.00%
2024/02/16	0	0.00	1.1	20.61	21.10	-1.1	942	-0.12%
2024/01/30	0	0.00	3	21.02	20.80	-3	935	-0.32%
2024/01/25	0	0.00	4	21.05	21.00	-4	946	-0.42%
2024/01/24	0	21.15	0	0.00	21.25	0	950	0.00%
2024/01/17	0	21.50	2	21.00	20.85	-2	960	-0.21%
2024/01/16	0	21.80	0	0.00	21.30	0	951	0.00%
2024/01/15	0	0.00	0.4	21.78	21.65	-0.4	941	-0.05%
2024/01/09	0	0.00	1	22.10	22.10	-1	930	-0.11%
2024/01/08	0	0.00	3	22.50	22.50	-3	925	-0.32%
2024/01/03	5.5	22.36	0	0.00	22.30	5.5	928	0.59%
2023/12/27	0.4	22.50	0	0.00	22.50	0.4	954	0.04%
2023/12/22	0	0.00	1	22.55	22.55	-1	973	-0.10%
2023/12/18	3	23.05	0	0.00	22.75	3	1,028	0.29%
2023/12/15	5	22.70	0.6	22.65	22.70	4.4	1,029	0.42%
2023/12/14	0	0.00	7	22.45	22.45	-7	1,031	-0.68%
2023/12/13	1	22.65	0	0.00	22.55	1	1,033	0.10%
2023/12/12	2	22.73	0	0.00	22.60	2	1,038	0.19%
2023/12/08	2	23.03	1	23.30	23.05	1	1,040	0.10%
2023/12/06	1	23.15	3	23.10	23.10	-2	1,071	-0.19%
2023/12/05	3	23.95	0	0.00	23.50	3	1,124	0.27%
2023/12/04	15	24.90	3	24.55	24.20	12	1,480	0.81%
2023/11/22	8	23.85	9	24.11	24.15	-1	1,476	-0.07%
2023/11/17	1	22.25	0	0.00	22.45	1	1,477	0.07%
2023/11/16	0	0.00	4	22.30	22.30	-4	1,498	-0.27%
2023/11/14	0.1	22.10	0	0.00	22.00	0.1	1,550	0.01%
2023/11/13	0.1	22.15	0	0.00	22.05	0.1	1,571	0.01%
2023/11/10	0.2	22.15	0	0.00	22.15	0.2	1,603	0.01%
2023/11/09	0.1	22.30	0	0.00	22.40	0.1	1,617	0.01%
2023/11/08	0	0.00	1	22.70	22.60	-1	1,634	-0.06%
2023/11/07	0.1	22.25	0	0.00	22.30	0.1	1,631	0.01%
2023/10/30	0	0.00	0.3	22.15	22.25	-0.3	1,688	-0.02%
2023/10/26	0.3	21.50	0	0.00	21.35	0.3	1,695	0.02%
2023/10/25	0.1	21.75	0	0.00	21.75	0.1	1,717	0.00%
2023/10/24	0.1	21.10	0	0.00	21.20	0.1	1,721	0.01%
2023/10/23	0.1	21.10	0	0.00	21.10	0.1	1,754	0.01%
2023/10/19	0.5	21.18	1	21.35	21.05	-0.5	1,863	-0.03%
2023/10/18	0.2	21.61	0	21.60	21.40	0.1	1,892	0.01%
2023/10/17	0.2	22.03	0	0.00	21.90	0.2	1,902	0.01%
2023/10/13	0	0.00	0.6	22.45	22.20	-0.6	1,923	-0.03%
2023/10/12	0	22.50	0	0.00	22.35	0	1,958	0.00%
2023/10/04	0	0.00	17	23.28	23.20	-17	2,046	-0.83%
2023/10/03	17	23.69	2	23.75	23.75	15	2,052	0.73%
2023/09/27	3	22.90	4	22.45	22.40	-1	2,034	-0.05%
2023/09/26	7	23.26	0.6	22.50	23.10	6.4	2,044	0.31%
2023/09/20	0	0.00	0.5	22.35	22.30	-0.5	2,009	-0.03%
2023/09/19	0	22.80	0	0.00	22.60	0	2,026	0.00%
2023/09/15	0	0.00	1	22.95	22.80	-1	2,070	-0.05%
2023/09/08	5	24.16	0.8	23.85	23.85	4.2	2,083	0.20%
2023/09/07	9.8	26.18	6	25.45	25.45	3.8	2,057	0.19%
2023/09/06	0	0.00	0.1	25.50	25.50	-0.1	1,690	0.00%
2023/09/05	5	22.66	0.1	23.20	23.20	4.9	1,687	0.29%
2023/09/04	0	20.95	0	0.00	21.10	0	1,651	0.00%
2023/09/01	1.1	20.35	0	0.00	20.75	1.1	1,641	0.07%
2023/08/31	1	20.30	0.6	20.30	20.25	0.5	1,648	0.03%
2023/08/30	1.1	20.45	0.1	20.40	20.60	1	1,650	0.06%
2023/08/29	0	20.35	1	20.25	20.15	-1	1,649	-0.06%
2023/08/28	0	21.45	0.6	21.35	21.35	-0.6	1,626	-0.03%
2023/08/16	1.1	14.75	0	0.00	14.90	1.1	1,606	0.07%
2023/08/14	1	15.10	0	0.00	15.00	1	1,579	0.06%
2023/08/11	0	15.99	1	16.10	15.80	-1	1,535	-0.06%
2023/08/10	1	16.45	2	16.30	16.20	-1	1,523	-0.07%
2023/07/31	0	0.00	1	17.20	17.10	-1	1,489	-0.07%
2023/07/28	0	17.18	0.1	17.15	17.20	-0.1	1,487	-0.01%
2023/07/24	0.1	16.80	4	16.84	16.80	-3.9	1,469	-0.26%
2023/07/20	0	0.00	42	17.25	17.20	-42	1,490	-2.82%
2023/07/17	3	16.97	0	0.00	17.30	3	1,519	0.20%
2023/07/14	13	16.86	2	16.88	16.90	11	1,501	0.73%
2023/07/13	3	17.60	0	0.00	17.20	3	1,489	0.20%
2023/07/06	10	18.35	0	0.00	18.45	10	1,672	0.60%
2023/07/05	2	18.75	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%
2023/07/03	0	0.00	2	18.20	18.20	-2	1,618	-0.12%
2023/06/30	0.1	18.25	0	0.00	18.20	0.1	1,631	0.01%
2023/06/29	0.1	18.30	0	0.00	18.25	0.1	1,633	0.00%
2023/06/27	0	0.00	1	18.35	18.35	-1	1,663	-0.06%
2023/06/26	0.1	18.45	0	0.00	18.45	0.1	1,669	0.00%
2023/06/21	0.2	18.60	0	0.00	18.50	0.2	1,692	0.01%
2023/06/16	0	0.00	2	18.50	18.50	-2	1,759	-0.11%
2023/06/14	0.1	18.45	0	0.00	18.50	0.1	1,840	0.00%
2023/06/13	0	0.00	6	18.73	18.70	-6	2,032	-0.30%
2023/06/12	0	0.00	0	18.80	18.70	0	2,297	0.00%
2023/06/09	0.3	18.55	0	0.00	18.50	0.3	2,288	0.01%
2023/06/07	1.1	18.58	0	0.00	18.50	1.1	2,315	0.05%
2023/06/06	10.2	18.55	1	18.60	18.55	9.2	2,310	0.40%
2023/06/05	0.1	18.55	0	0.00	18.70	0.1	2,313	0.00%
2023/06/01	0	0.00	2	18.80	18.80	-2	2,300	-0.09%
2023/05/31	0.1	18.80	0	0.00	18.90	0.1	2,291	0.00%
2023/05/30	5.9	19.20	5	19.20	19.05	0.9	2,280	0.04%
2023/05/29	0	0.00	15	19.00	19.10	-15	2,294	-0.65%
2023/05/26	0.1	18.80	0	0.00	18.90	0.1	2,306	0.00%
2023/05/25	0.1	18.95	0	0.00	19.05	0.1	2,311	0.00%
2023/05/24	0.9	19.15	0	0.00	19.20	0.9	2,322	0.04%
2023/05/22	1.1	19.10	0	0.00	19.10	1.1	2,357	0.05%
2023/05/17	0.1	19.10	0	0.00	19.20	0.1	2,374	0.00%
2023/05/16	4	19.21	0	0.00	19.25	4	2,374	0.17%
2023/05/15	0	0.00	1	18.95	19.15	-1	2,379	-0.04%
2023/05/09	0.1	19.00	1	19.30	19.10	-0.9	2,613	-0.03%
2023/05/05	0	0.00	3	19.50	19.85	-3	2,744	-0.11%
2023/05/02	0	19.00	0	0.00	19.00	0	3,057	0.00%
2023/04/24	0	0.00	10	19.60	19.65	-10	3,327	-0.30%
2023/04/21	3	19.32	0	0.00	19.25	3	3,428	0.09%
2023/04/20	1	19.60	0.9	19.50	19.50	0.1	3,437	0.00%
2023/04/19	10.1	19.30	1.4	19.27	19.25	8.7	3,456	0.25%
2023/04/18	5.2	19.40	0	0.00	19.25	5.2	3,537	0.15%
2023/04/17	36.1	20.00	4	19.98	19.80	32.1	3,775	0.85%
2023/04/14	2	19.50	1	19.40	19.70	1	3,787	0.03%
2023/04/13	2.2	19.19	2	19.30	19.20	0.2	3,763	0.01%
2023/04/12	5.1	19.25	10	18.98	19.25	-4.9	3,751	-0.13%
2023/04/11	4.1	18.55	4	18.65	18.65	0.1	3,737	0.00%
2023/04/10	3.1	18.78	1	18.85	18.70	2.1	3,896	0.05%
2023/04/07	4.2	18.85	0	0.00	18.90	4.2	4,058	0.10%
2023/04/06	0.1	18.85	17	19.20	18.85	-16.9	4,097	-0.41%
2023/03/31	0.1	18.75	0.5	18.85	18.80	-0.4	4,134	-0.01%
2023/03/30	0.2	18.83	0	0.00	18.90	0.2	4,156	0.00%
2023/03/29	0.2	18.93	0.9	19.00	18.90	-0.7	4,189	-0.02%
2023/03/28	0.2	19.02	0	0.00	19.00	0.2	4,241	0.00%
2023/03/27	1.1	19.24	2	19.45	19.25	-0.9	4,303	-0.02%
2023/03/24	3.1	19.20	5	19.30	19.20	-1.9	4,379	-0.04%
2023/03/23	1.1	19.44	0	0.00	19.45	1.1	4,539	0.02%
2023/03/22	2.1	19.25	1	19.45	19.25	1.1	4,685	0.02%
2023/03/21	0.1	19.55	5	19.70	19.65	-4.9	4,725	-0.10%
2023/03/20	1.2	19.45	3.1	19.30	19.55	-1.9	4,837	-0.04%
2023/03/17	3.1	19.04	2	19.25	19.30	1.1	5,112	0.02%
2023/03/16	2.1	19.04	0	0.00	18.70	2.1	5,679	0.04%
2023/03/15	25.1	20.31	14.1	19.96	19.95	11	6,018	0.18%
2023/03/14	2.1	22.01	0	0.00	22.05	2.1	6,030	0.03%
2023/03/13	2.2	22.05	0	0.00	22.40	2.2	6,070	0.04%
2023/03/10	3.2	22.77	1	22.70	22.60	2.2	6,065	0.04%
2023/03/09	0.1	23.05	0	0.00	23.10	0.1	6,050	0.00%
2023/03/08	0.2	23.25	0	0.00	23.25	0.2	6,071	0.00%
2023/03/07	0.1	23.35	0.3	23.50	23.35	-0.2	6,075	0.00%
2023/03/06	0	0.00	0.2	23.55	23.45	-0.2	6,075	0.00%
2023/03/03	2.1	23.25	0	0.00	23.25	2.1	6,065	0.03%
2023/03/02	3.1	22.90	0	0.00	23.10	3.1	6,069	0.05%
2023/03/01	7	22.92	0	0.00	22.85	7	6,067	0.12%
2023/02/24	2	23.45	0	0.00	23.25	2	6,063	0.03%
2023/02/23	0	0.00	1	23.60	23.45	-1	6,062	-0.02%
2023/02/21	4.1	23.53	0	0.00	23.50	4.1	6,063	0.07%
2023/02/20	0	0.00	8	23.65	23.75	-8	6,088	-0.13%
2023/02/16	2	23.38	13	23.38	23.35	-11	6,134	-0.18%
2023/02/15	1	23.10	1	23.15	23.10	0	6,187	0.00%
2023/02/14	0	0.00	17.8	23.20	23.25	-17.8	6,205	-0.29%
2023/02/10	12	23.24	0	0.00	23.10	12	6,265	0.19%
2023/02/09	8	23.88	0	0.00	23.80	8	6,282	0.13%
2023/02/08	4	24.18	4	24.60	24.10	0	6,321	0.00%
2023/02/06	2	24.45	0	0.00	24.50	2	6,532	0.03%
2023/02/03	1	24.85	2.9	24.73	24.80	-1.9	6,858	-0.03%
2023/02/02	3	24.58	3	24.73	24.50	0	6,836	0.00%
2023/02/01	11	24.64	15	24.70	24.95	-4	6,796	-0.06%
2023/01/31	0	0.00	6	24.02	23.95	-6	6,600	-0.09%
2023/01/30	0.1	23.65	6	23.72	23.70	-5.9	6,563	-0.09%
2023/01/17	18	24.03	2	23.65	23.65	16	6,542	0.24%
2023/01/16	4	23.85	2	23.95	23.60	2	6,438	0.03%
2023/01/13	5	23.80	10.3	23.88	23.80	-5.3	6,418	-0.08%
2023/01/12	5.2	23.73	0	0.00	23.50	5.2	6,403	0.08%
2023/01/11	1	23.95	4.8	23.85	23.95	-3.8	6,362	-0.06%
2023/01/10	0.1	23.30	2	23.83	23.45	-1.9	6,266	-0.03%
2023/01/09	2.2	23.42	2	23.90	23.45	0.2	6,274	0.00%
2023/01/06	8.1	23.75	4	24.23	23.65	4.1	6,259	0.07%
2023/01/05	11	23.97	32	24.10	23.85	-21	6,195	-0.34%
2023/01/04	9	23.37	15	23.33	23.45	-6	5,933	-0.10%
2023/01/03	5.1	23.06	0	0.00	22.85	5.1	5,890	0.09%
2022/12/30	2	23.48	84	23.41	23.35	-82	5,865	-1.40%
2022/12/29	4	23.64	0	0.00	23.60	4	5,821	0.07%
2022/12/28	37	24.00	33.6	24.13	23.85	3.5	5,774	0.06%
2022/12/27	16.3	23.73	9	23.92	24.10	7.3	5,580	0.13%
2022/12/26	11	23.31	12	23.36	23.30	-1	5,412	-0.02%
2022/12/23	7	23.06	12	23.30	23.30	-5	5,395	-0.09%
2022/12/22	8	23.04	16	23.30	22.90	-8	5,390	-0.15%
2022/12/21	9	22.75	6	22.96	22.75	3	5,389	0.06%
2022/12/20	17.5	22.86	9	23.36	22.30	8.5	5,371	0.16%
2022/12/19	89	23.43	10	23.59	23.15	79	5,344	1.48%
2022/12/16	9.1	23.28	11	23.42	23.15	-1.9	5,275	-0.04%
2022/12/15	43	23.65	31	23.85	23.70	12	5,206	0.23%
2022/12/14	30	23.07	38	23.49	23.25	-8	5,043	-0.16%
2022/12/13	11	22.96	15	23.12	22.75	-4	4,876	-0.08%
2022/12/12	36.7	22.75	19	22.82	22.60	17.7	4,806	0.37%
2022/12/09	14	23.96	4	24.40	23.60	10	4,684	0.21%
2022/12/08	40.1	23.69	39	23.62	23.80	1.1	4,381	0.03%
2022/12/07	44	22.87	36	22.82	22.75	8	3,758	0.21%
2022/12/06	7	22.08	18	22.95	23.75	-11	3,216	-0.34%
2022/12/05	3	21.83	1.1	21.73	21.60	1.9	2,923	0.07%
2022/12/02	6	21.30	0	0.00	21.30	6	2,894	0.21%
2022/12/01	4	21.30	2	21.43	21.30	2	2,897	0.07%
2022/11/30	2	21.20	2.9	21.02	21.20	-0.9	2,904	-0.03%
2022/11/29	0	20.40	0	0.00	20.65	0	2,893	0.00%
2022/11/28	1	20.15	0	0.00	20.50	1	2,892	0.03%
2022/11/25	3	20.65	1	20.60	20.40	2	2,908	0.07%
2022/11/24	1.2	20.26	0	0.00	20.40	1.2	2,902	0.04%
2022/11/23	1	20.45	1	20.40	20.50	0	2,897	0.00%
2022/11/22	3	20.17	2	20.18	20.10	1	2,914	0.03%
2022/11/21	0	20.85	0	0.00	20.60	0	2,901	0.00%
2022/11/18	3	20.90	1	21.35	20.80	2	2,897	0.07%
2022/11/17	0	0.00	5	21.06	21.05	-5	2,915	-0.17%
2022/11/16	5	21.19	4	21.10	20.70	1	2,918	0.03%
2022/11/15	2	21.40	0	0.00	21.30	2	2,936	0.07%
2022/11/14	1	21.60	2	21.58	21.55	-1	2,917	-0.03%
2022/11/11	2	21.45	0	0.00	21.05	2	2,896	0.07%
2022/11/10	5	21.70	0	0.00	21.05	5	2,848	0.18%
2022/11/09	11	21.60	1	21.90	21.55	10	2,836	0.35%
2022/11/08	4	21.60	0	0.00	21.65	4	2,839	0.14%
2022/11/07	6	21.80	2	21.95	21.80	4	2,837	0.14%
2022/11/04	0	0.00	2	22.13	21.75	-2	2,814	-0.07%
2022/11/03	2	22.00	9	22.16	21.90	-7	2,758	-0.25%
2022/11/02	0	0.00	2	21.83	21.35	-2	2,563	-0.08%
2022/11/01	24	21.68	30	21.65	21.55	-6	2,485	-0.24%
2022/10/31	0	0.00	16	19.68	20.80	-16	2,162	-0.74%
2022/10/28	13	19.60	4	20.30	18.95	9	2,145	0.42%
2022/10/27	0	0.00	1	19.55	19.65	-1	2,117	-0.05%
2022/10/26	1	19.25	1	19.15	19.25	0	2,220	0.00%
2022/10/25	0	0.00	2	19.33	19.05	-2	2,696	-0.07%
2022/10/24	0	0.00	6	19.35	19.05	-6	2,840	-0.21%
2022/10/21	3.9	18.69	0	0.00	18.60	3.9	2,840	0.14%
2022/10/20	6.3	19.22	0	0.00	19.05	6.3	2,845	0.22%
2022/10/19	5	19.88	11	20.25	19.95	-6	2,822	-0.21%
2022/10/18	0	0.00	18	19.96	20.05	-18	2,842	-0.63%
2022/10/17	2.6	19.04	2	19.25	19.30	0.6	2,901	0.02%
2022/10/13	1.1	19.85	1.9	19.00	19.00	-0.8	2,904	-0.03%
2022/10/07	6	20.68	2	20.70	20.55	4	2,934	0.14%
2022/10/05	1	20.35	1	20.75	20.40	0	2,993	0.00%
2022/10/04	1	20.30	0	0.00	20.45	1	3,039	0.03%
2022/09/30	4	19.21	4	19.56	19.85	0	3,085	0.00%
2022/09/29	0	0.00	10	19.98	19.90	-10	3,062	-0.33%
2022/09/28	3.1	19.79	3	19.00	19.00	0.1	3,039	0.00%
2022/09/27	0.1	20.10	129	19.96	20.35	-129	3,014	-4.28%	大賣/鉅額交易
2022/09/26	3.2	20.04	4	20.08	19.80	-0.8	3,022	-0.03%
2022/09/23	1.1	21.20	5.6	21.18	20.75	-4.5	3,007	-0.15%
2022/09/21	7	21.64	0.9	21.40	21.40	6.1	3,095	0.20%
2022/09/20	0	0.00	1	21.75	21.45	-1	3,122	-0.03%
2022/09/19	5.4	21.52	0	0.00	21.40	5.4	3,148	0.17%
2022/09/16	2	22.03	0	0.00	22.00	2	3,140	0.06%
2022/09/14	1	22.05	0	0.00	22.40	1	3,173	0.03%
2022/09/12	0.1	22.90	1	22.80	22.90	-0.9	3,220	-0.03%
2022/09/06	2	22.53	1	22.55	22.20	1	3,302	0.03%
2022/09/05	5	23.00	0	0.00	22.90	5	3,282	0.15%
2022/09/02	3	23.60	0.8	23.55	23.45	2.2	3,299	0.07%
2022/09/01	13	23.87	1	23.85	23.80	12	3,304	0.36%
2022/08/31	0	0.00	8	24.45	24.45	-8	3,303	-0.24%
2022/08/29	8.6	24.11	0	0.00	24.00	8.6	3,321	0.26%
2022/08/26	1	25.10	1.1	25.05	25.05	-0.1	3,302	0.00%
2022/08/25	1	25.05	0	0.00	25.00	1	3,307	0.03%
2022/08/24	5	25.39	1.2	26.00	25.00	3.8	3,323	0.12%
2022/08/23	7	26.09	0	0.00	25.80	7	3,304	0.21%
2022/08/22	59	27.14	57.3	26.71	26.60	1.7	3,317	0.05%
2022/08/10	2	24.35	2	24.30	24.30	0	3,285	0.00%
2022/08/09	1	24.45	1	24.40	24.30	0	3,285	0.00%
2022/08/08	5	23.76	0	0.00	23.90	5	3,299	0.15%
2022/08/05	1	24.25	0	0.00	24.15	1	3,325	0.03%
2022/08/04	2	23.75	0	0.00	23.75	2	3,394	0.06%
2022/08/03	10	24.14	0	0.00	24.10	10	3,404	0.29%
2022/08/02	6.1	24.74	0	0.00	24.75	6.1	3,406	0.18%
2022/07/28	1	26.65	2	27.00	26.30	-1	3,454	-0.03%
2022/07/27	3	26.35	2	26.45	26.80	1	3,449	0.03%
2022/07/26	3	26.83	3	26.83	26.60	0	3,437	0.00%
2022/07/22	4	27.45	5	27.43	27.30	-1	3,404	-0.03%
2022/07/21	5	26.93	5	27.49	27.65	0	3,396	0.00%
2022/07/20	1	23.92	3	24.58	25.90	-2	3,027	-0.07%
2022/07/19	0	0.00	3	23.68	23.55	-3	3,248	-0.09%
2022/07/18	0	0.00	3	23.50	23.40	-3	3,757	-0.08%
2022/07/15	1	22.75	1	23.25	22.90	0	3,815	0.00%
2022/07/14	0	0.00	1	23.15	23.00	-1	3,856	-0.03%
2022/07/13	10	23.08	18	22.59	23.00	-8	3,881	-0.21%
2022/07/12	18.1	21.83	9	21.86	21.35	9.1	3,865	0.23%
2022/07/11	5	22.65	12	22.67	22.70	-7	3,890	-0.18%
2022/07/08	0	0.00	3	22.45	22.40	-3	3,907	-0.08%
2022/07/07	1	21.45	12	22.18	22.20	-11	3,964	-0.28%
2022/07/05	3	21.35	3	21.77	22.00	0	3,983	0.00%
2022/07/04	4	21.05	2	21.38	21.15	2	3,968	0.05%
2022/07/01	3	21.07	0	0.00	20.80	3	3,993	0.08%
2022/06/30	2	22.15	0	0.00	21.75	2	3,988	0.05%
2022/06/29	1	22.85	0	0.00	22.95	1	3,988	0.03%
2022/06/28	3	23.53	2	23.90	23.45	1	3,994	0.03%
2022/06/24	1	23.80	0	0.00	23.45	1	4,055	0.02%
2022/06/23	1	22.75	1	23.65	23.30	0	4,228	0.00%
2022/06/22	0	23.30	0	0.00	23.25	0	4,251	0.00%
2022/06/21	2	24.00	9	23.83	24.30	-7	4,275	-0.16%
2022/06/20	4	23.40	1	22.85	22.85	3	4,255	0.07%
2022/06/17	3	25.02	0	0.00	24.60	3	4,223	0.07%
2022/06/16	1	26.05	1	25.75	25.50	0	4,218	0.00%
2022/06/15	1	26.55	5	26.89	26.50	-4	4,243	-0.09%
2022/06/14	5	26.51	4	26.63	26.55	1	4,292	0.02%
2022/06/13	2	27.17	1	27.65	27.10	1	4,317	0.02%
2022/06/10	4	27.83	2	28.00	28.00	2	4,380	0.05%
2022/06/09	3	27.85	4.2	28.09	28.15	-1.2	4,387	-0.03%
2022/06/08	1	27.95	2	28.23	27.95	-1	4,403	-0.02%
2022/06/06	2	27.63	5	27.66	27.15	-3	4,502	-0.07%
2022/06/02	0	0.00	1	26.85	26.90	-1	4,617	-0.02%
2022/06/01	3	27.15	3	27.55	27.20	0	4,728	0.00%
2022/05/30	1	26.80	1	26.75	26.80	0	4,798	0.00%
2022/05/27	3	26.33	8	26.41	26.20	-5	4,815	-0.10%
2022/05/26	1.2	25.88	1	26.15	26.10	0.2	4,876	0.00%
2022/05/25	1	25.80	0	0.00	25.90	1	4,960	0.02%
2022/05/24	1	25.75	1	26.35	25.55	0	5,104	0.00%
2022/05/23	14	26.00	7	25.99	26.05	7	5,151	0.14%
2022/05/20	4	25.49	3	25.67	25.50	1	5,237	0.02%
2022/05/19	22	25.11	0	0.00	25.50	22	5,302	0.41%
2022/05/18	2	26.20	2	25.95	26.20	0	5,378	0.00%
2022/05/17	0.1	25.60	1	25.65	25.50	-1	5,486	-0.02%
2022/05/16	0	0.00	1	25.45	25.50	-1	5,632	-0.02%
2022/05/13	3	24.95	4	25.04	25.10	-1	5,728	-0.02%
2022/05/12	23	25.07	0	0.00	24.40	23	5,831	0.39%
2022/05/11	11.1	25.44	5	25.47	25.40	6.1	5,841	0.10%
2022/05/10	40	25.88	0	0.00	26.20	40	5,910	0.68%
2022/05/09	5	26.90	11	26.00	26.00	-6	6,015	-0.10%
2022/05/06	4	27.88	7	27.93	27.95	-3	6,064	-0.05%
2022/05/05	0	0.00	5	28.85	28.60	-5	6,207	-0.08%
2022/05/04	2	28.65	0	0.00	28.60	2	6,439	0.03%
2022/05/03	2.1	28.73	17	28.68	28.60	-14.9	6,696	-0.22%
2022/04/29	3	29.12	1	29.80	29.05	2	7,028	0.03%
2022/04/28	0	0.00	2	28.95	29.20	-2	7,420	-0.03%
2022/04/27	41	28.92	3	29.23	29.05	38	7,741	0.49%
2022/04/26	7.1	30.32	4	30.69	30.05	3.1	7,970	0.04%
2022/04/25	34	31.49	15	30.85	30.45	19	8,332	0.23%
2022/04/22	15	32.59	10	32.37	33.25	5	8,551	0.06%
2022/04/21	12	29.98	10	30.09	30.30	2	9,070	0.02%
2022/04/20	5	28.59	5	29.23	29.30	0	10,300	0.00%
2022/04/19	7	28.91	5	28.61	28.50	2	12,065	0.02%
2022/04/18	11	28.65	1	29.02	28.60	10.1	14,962	0.07%
2022/04/15	14.1	29.50	0	0.00	29.40	14.1	16,891	0.08%
2022/04/13	0	0.00	6	30.22	30.50	-6	18,366	-0.03%
2022/04/12	2	30.28	0	0.00	30.30	2	18,807	0.01%
2022/04/11	3	30.77	1	31.35	30.70	2	20,999	0.01%
2022/04/07	1	31.15	12	31.08	30.80	-11	21,324	-0.05%
2022/04/06	5	31.25	0	0.00	31.05	5	21,496	0.02%
2022/04/01	2	31.55	0	0.00	31.20	2	21,531	0.01%
2022/03/30	1	31.45	1	31.75	31.45	0	21,657	0.00%
2022/03/29	10	31.43	8	31.36	31.35	2	21,671	0.01%
2022/03/28	14	32.02	33	31.96	31.75	-18.9	21,662	-0.09%
2022/03/25	1.2	31.55	70	31.25	31.25	-68.8	21,540	-0.32%
2022/03/24	2.1	31.38	6	31.40	31.90	-3.9	21,582	-0.02%
2022/03/23	3	32.05	0.1	32.25	32.10	2.9	21,595	0.01%
2022/03/22	0	0.00	3	32.05	32.10	-3	21,602	-0.01%
2022/03/21	1	31.80	1	31.75	31.80	0.1	21,608	0.00%
2022/03/18	0	0.00	4	31.46	31.70	-4	21,657	-0.02%
2022/03/17	0.1	31.00	1	31.25	31.10	-1	21,664	0.00%
2022/03/16	3.1	30.41	2	30.25	30.45	1.1	21,681	0.01%
2022/03/15	13.2	30.68	0	0.00	30.55	13.2	21,879	0.06%
2022/03/14	0.1	31.61	0	0.00	31.75	0.1	21,882	0.00%
2022/03/11	0.2	31.55	0	0.00	31.60	0.2	21,922	0.00%
2022/03/10	25.1	32.14	6	31.93	32.10	19.1	21,950	0.09%
2022/03/09	3	31.10	3	30.97	31.15	0	21,904	0.00%
2022/03/08	19.1	30.79	2	31.65	30.20	17.1	21,902	0.08%
2022/03/07	7	31.69	1	31.35	31.45	6	21,816	0.03%
2022/03/04	5	32.76	2	32.80	32.80	3	21,838	0.01%
2022/03/03	4	33.25	2	33.75	33.30	2	22,078	0.01%
2022/03/01	2	32.75	6	33.41	33.50	-4	22,186	-0.02%
2022/02/25	1	32.55	9	33.01	32.60	-8	22,180	-0.04%
2022/02/24	14.1	32.96	21	33.12	32.40	-6.9	22,154	-0.03%
2022/02/23	10	33.80	20	33.65	33.95	-10	22,106	-0.05%
2022/02/22	8	33.62	1	33.20	33.35	7	22,202	0.03%
2022/02/21	11.1	34.55	3	34.65	34.45	8.1	22,198	0.04%
2022/02/18	4	33.75	5	34.70	34.90	-1	22,257	0.00%
2022/02/17	2	34.63	41	34.60	34.30	-39	22,317	-0.17%
2022/02/16	4	34.65	36	34.89	34.65	-32	22,315	-0.14%
2022/02/15	45	33.99	8	34.20	33.90	37	22,348	0.17%
2022/02/14	7.2	33.46	53	33.90	33.30	-45.8	22,570	-0.20%
2022/02/11	15.1	34.89	13	35.22	34.60	2.1	22,831	0.01%
2022/02/10	3	35.10	0	0.00	34.95	3	23,054	0.01%
2022/02/09	7	35.46	48	35.34	35.60	-41	23,327	-0.18%
2022/02/08	23.1	34.50	37	34.21	34.85	-14	24,113	-0.06%
2022/02/07	25.2	33.29	7	33.16	34.05	18.2	25,027	0.07%
2022/01/26	14.1	33.75	17	33.44	33.45	-2.9	26,409	-0.01%
2022/01/25	11.1	34.99	13	35.22	34.00	-1.9	26,933	-0.01%
2022/01/24	38.1	36.33	9	36.34	36.20	29.1	26,939	0.11%
2022/01/21	13	36.89	14	36.51	36.15	-1	26,917	0.00%
2022/01/20	30.3	36.43	4	35.95	36.10	26.3	26,579	0.10%
2022/01/19	41.1	37.47	12.3	37.45	36.85	28.8	26,321	0.11%
2022/01/18	39	38.11	19	38.05	37.75	20	26,220	0.08%
2022/01/17	39	39.30	45	39.33	38.05	-6	26,227	-0.02%
2022/01/14	55	39.46	7	39.61	39.00	48	25,736	0.19%
2022/01/13	37	41.68	38	41.71	41.70	-1	24,921	0.00%
2022/01/12	184	40.78	203	40.94	41.75	-19	23,659	-0.08%	大買/大賣/
2022/01/11	130	41.24	132.5	40.55	39.50	-2.5	21,933	-0.01%	大買/大賣/
2022/01/10	49	40.09	45.2	40.27	41.35	3.8	19,103	0.02%
2022/01/07	36	37.82	57.1	37.63	37.60	-21.1	17,227	-0.12%
2022/01/06	32.1	37.14	20	37.43	36.40	12.1	16,428	0.07%
2022/01/05	11	37.30	1	37.75	36.80	10	15,923	0.06%
2022/01/04	116.1	37.82	68	38.17	38.10	48.1	15,523	0.31%	大買/
2022/01/03	2	35.50	24	36.29	36.35	-22	13,411	-0.16%
2021/12/30	14	33.53	110	33.04	33.05	-96	13,340	-0.72%	大賣/
2021/12/29	0	0.00	6	33.70	33.90	-6	13,430	-0.04%
2021/12/28	0	0.00	16	32.92	32.75	-16	13,471	-0.12%
2021/12/24	0	0.00	1	33.60	32.85	-1	13,761	-0.01%
2021/12/22	2	32.50	1	32.55	32.55	1	13,915	0.01%
2021/12/21	2	32.43	0	0.00	32.55	2	14,016	0.01%
2021/12/20	0	0.00	6	32.80	32.95	-6	14,101	-0.04%
2021/12/16	0.1	31.70	0	0.00	31.80	0.1	14,227	0.00%
2021/12/15	0.1	31.70	3	31.67	31.70	-2.9	14,437	-0.02%
2021/12/14	8.1	32.05	7	31.65	31.60	1.1	14,834	0.01%
2021/12/13	0.1	32.60	0	0.00	32.65	0.1	14,934	0.00%
2021/12/10	35	33.24	0	0.00	33.00	35	15,260	0.23%
2021/12/09	10	34.05	11	33.47	33.10	-1	16,279	-0.01%
2021/12/08	11.1	32.71	0	0.00	32.65	11.1	16,201	0.07%
2021/12/06	70.1	32.79	0	0.00	32.30	70.1	16,354	0.43%
2021/12/03	0.1	32.40	0	0.00	32.60	0.1	16,454	0.00%
2021/12/02	1.1	32.67	9.5	32.50	32.40	-8.4	16,776	-0.05%
2021/12/01	0.1	33.05	5	33.05	33.05	-4.9	17,888	-0.03%
2021/11/30	15.1	33.11	6	33.14	33.15	9.1	18,320	0.05%
2021/11/29	7	33.59	9	34.01	33.45	-2	18,520	-0.01%
2021/11/26	7.2	32.89	5	32.10	32.10	2.2	18,889	0.01%
2021/11/25	0	0.00	4	33.66	33.25	-4	19,243	-0.02%
2021/11/23	2.1	32.98	2	32.95	32.70	0.1	20,818	0.00%
2021/11/22	0.1	33.20	0.9	33.25	33.45	-0.8	21,578	0.00%
2021/11/19	6.1	33.32	7	33.19	32.90	-0.9	22,224	0.00%
2021/11/18	1.1	33.79	5.8	33.79	33.70	-4.7	22,495	-0.02%
2021/11/17	4.2	33.86	0	0.00	33.75	4.2	22,671	0.02%
2021/11/16	14.1	34.56	28	34.61	34.20	-13.9	23,522	-0.06%
2021/11/15	3.1	34.18	2	34.45	34.00	1.1	23,746	0.00%
2021/11/12	13.1	34.18	17	34.31	34.20	-3.9	24,047	-0.02%
2021/11/11	7.6	35.51	6	35.80	34.85	1.6	25,717	0.01%
2021/11/10	8	35.77	31	36.20	35.65	-23	26,369	-0.09%
2021/11/09	11	34.60	15	35.04	35.05	-4	26,734	-0.01%
2021/11/08	20.3	34.71	12	34.42	34.40	8.3	27,686	0.03%
2021/11/05	61	36.87	47	37.88	35.65	14	28,732	0.05%
2021/11/04	62	37.66	20	37.75	37.20	42	28,543	0.15%
2021/11/03	20	38.51	47.7	38.39	38.95	-27.7	28,244	-0.10%
2021/11/02	32	33.94	30.4	34.09	35.45	1.6	27,566	0.01%
2021/11/01	19.7	31.69	3	32.07	32.25	16.7	27,002	0.06%
2021/10/29	0.1	31.50	6	31.85	31.75	-5.9	26,857	-0.02%
2021/10/28	4.1	30.54	5	30.26	30.05	-0.9	26,646	0.00%
2021/10/27	5.1	30.00	0	0.00	30.10	5.1	26,712	0.02%
2021/10/26	4.3	31.07	6	30.81	30.35	-1.8	26,767	-0.01%
2021/10/25	30	31.97	25.9	32.50	31.60	4.1	26,884	0.02%
2021/10/22	10.1	30.96	10	30.89	30.30	0.1	27,150	0.00%
2021/10/21	7.2	31.64	4	32.80	31.00	3.2	27,141	0.01%
2021/10/20	0.1	31.15	1	31.05	31.25	-0.9	26,986	0.00%
2021/10/19	2.1	31.01	10.4	31.41	31.30	-8.3	27,047	-0.03%
2021/10/18	1.2	30.23	1	30.55	30.55	0.2	30,211	0.00%
2021/10/15	2.2	30.68	0	0.00	30.45	2.2	31,144	0.01%
2021/10/14	3	30.75	0	0.00	30.90	3	32,896	0.01%
2021/10/13	10.1	30.19	7	29.51	30.10	3.1	34,822	0.01%
2021/10/12	6.1	30.10	1	29.85	29.95	5.1	36,209	0.01%
2021/10/08	1.3	31.32	0	0.00	31.20	1.3	37,209	0.00%
2021/10/07	0.1	32.10	6	32.27	32.25	-5.9	37,286	-0.02%
2021/10/06	3.8	30.96	0	0.00	30.85	3.8	37,253	0.01%
2021/10/05	3.1	32.62	5.9	31.33	32.20	-2.8	37,234	-0.01%
2021/10/04	2.1	30.49	4.9	30.83	30.50	-2.8	37,099	-0.01%
2021/10/01	1.4	32.39	1	31.55	31.55	0.4	37,100	0.00%
2021/09/30	2.1	32.12	4	32.70	33.00	-2	37,121	-0.01%
2021/09/29	0.1	32.00	2.8	33.02	32.00	-2.7	37,187	-0.01%
2021/09/28	1.1	33.01	0	0.00	33.20	1.1	37,300	0.00%
2021/09/27	6	34.60	2	35.00	34.25	4	37,331	0.01%
2021/09/24	1	35.65	0	0.00	35.30	1	37,594	0.00%
2021/09/23	2	35.53	11	35.24	35.05	-9	37,928	-0.02%
2021/09/22	3.1	36.79	2	36.63	35.00	1.1	38,245	0.00%
2021/09/17	9.3	38.69	7.8	38.59	37.90	1.5	38,853	0.00%
2021/09/16	13.4	38.16	18	38.35	37.75	-4.7	40,224	-0.01%
2021/09/15	7.8	37.93	11.1	38.47	39.10	-3.4	41,259	-0.01%
2021/09/14	44.2	39.73	26.8	39.08	39.00	17.4	42,989	0.04%
2021/09/13	3.4	38.09	10.7	38.25	38.25	-7.4	45,841	-0.02%
2021/09/01	2	33.65	8	33.63	33.55	-6	46,673	-0.01%
2021/08/31	13	34.35	9	34.11	34.00	4	48,248	0.01%
2021/08/30	11	34.98	3	34.98	34.60	8	48,920	0.02%
2021/08/27	18	36.17	32	36.00	35.35	-14	48,839	-0.03%
2021/08/26	62.1	37.25	22	37.63	35.70	40.1	48,728	0.08%
2021/08/25	1	34.40	20	35.39	36.75	-19	48,063	-0.04%
2021/08/24	7	34.34	2	34.35	33.45	5	47,627	0.01%
2021/08/23	20	34.72	23	34.92	34.70	-3	47,357	-0.01%
2021/08/20	7	33.97	6	33.95	33.30	1	46,789	0.00%
2021/08/19	32	35.14	7	34.84	33.80	25	46,582	0.05%
2021/08/18	22	36.18	17	36.08	35.50	5	46,071	0.01%
2021/08/17	2	35.50	44.1	35.59	36.35	-42.1	45,109	-0.09%
2021/08/16	68	37.50	30	37.20	36.35	38	44,681	0.09%
2021/08/13	28	40.40	16.1	40.63	40.35	11.9	44,324	0.03%
2021/08/12	4	40.04	3	40.17	39.85	1	44,104	0.00%
2021/08/11	173.1	40.28	160	39.91	39.55	13.1	44,273	0.03%	大買/大賣/
2021/08/10	6	39.49	3	40.07	39.20	3	43,892	0.01%
2021/08/09	18.3	39.50	36	39.64	40.00	-17.7	44,640	-0.04%
2021/08/06	155	40.87	137	40.81	39.60	18	44,665	0.04%	大買/大賣/
2021/08/05	19.1	40.27	31	39.66	38.85	-11.9	43,001	-0.03%
2021/08/04	17	41.72	11	41.92	40.80	6	42,131	0.01%
2021/08/03	80	42.82	88	42.00	41.45	-8	41,446	-0.02%
2021/08/02	29	42.63	82	45.38	41.70	-53	40,208	-0.13%
2021/07/30	67	44.40	25	45.14	46.30	42	38,809	0.11%
2021/07/29	57.7	42.91	140	42.87	42.10	-82.4	38,098	-0.22%	大賣/
2021/07/28	26.1	48.28	9.1	49.37	46.75	17	37,348	0.05%
2021/07/27	5	52.06	13	55.01	51.90	-8	36,581	-0.02%
2021/07/26	2	55.80	1	56.30	55.60	1	36,423	0.00%
2021/07/23	14	55.51	14	55.31	55.40	0	36,330	0.00%
2021/07/22	2	53.40	7	54.31	54.60	-5	36,343	-0.01%
2021/07/21	6	51.13	13	50.94	52.10	-7	36,204	-0.02%
2021/07/20	8	52.81	3	53.23	52.50	5	36,069	0.01%
2021/07/19	30	50.85	10.5	51.11	55.60	19.5	35,776	0.05%
2021/07/16	8	50.60	1	50.60	50.60	7	35,168	0.02%
2021/07/15	1	56.20	0	0.00	56.20	1	35,181	0.00%
2021/07/14	3	62.40	32	63.63	62.40	-29	35,459	-0.08%
2021/07/13	115.2	68.76	79.3	68.72	69.30	35.9	35,420	0.10%	大買/
2021/07/12	7	62.99	15.2	63.81	64.90	-8.2	32,331	-0.03%
2021/07/09	81.2	57.75	76.2	57.70	59.00	4.9	31,420	0.02%
2021/07/08	127	55.49	113	54.82	54.60	14	29,681	0.05%	大買/大賣/
2021/07/07	56.4	52.20	59	52.97	53.70	-2.6	27,785	-0.01%
2021/07/06	49	48.68	40.9	48.24	48.90	8.2	26,503	0.03%
2021/07/05	7	44.46	1	46.50	45.00	6	25,605	0.02%
2021/07/02	11	45.80	7	46.54	46.75	4	25,442	0.02%
2021/07/01	5	44.24	114	46.17	45.70	-109	25,329	-0.43%	大賣/鉅額交易
2021/06/30	1	42.00	6	40.63	43.00	-5	25,167	-0.02%
2021/06/29	2	41.00	13	40.37	40.00	-11	25,042	-0.04%
2021/06/28	10	41.63	5	41.96	41.95	5	24,837	0.02%
2021/06/25	108	37.26	2	38.05	38.25	106	24,650	0.43%	大買/鉅額交易
2021/06/24	2	36.35	5	35.80	35.85	-3	24,456	-0.01%
2021/06/23	10	34.45	1	34.90	34.00	9	24,267	0.04%
2021/06/22	13	36.52	37	36.47	37.75	-24	24,098	-0.10%
2021/06/21	27.1	34.28	40.5	34.48	34.55	-13.4	23,693	-0.06%
2021/06/18	21	31.23	29	31.06	31.45	-8	23,252	-0.03%
2021/06/17	61	28.95	39.1	28.64	28.60	21.9	22,777	0.10%
2021/06/16	98.1	27.77	30	28.18	28.50	68.1	21,933	0.31%
2021/06/15	5	24.86	21.3	24.98	25.95	-16.3	20,148	-0.08%
2021/06/11	46	24.25	43	24.18	23.60	3	19,019	0.02%
2021/06/10	125	23.49	124	23.73	23.35	1	16,917	0.01%	大買/大賣/
2021/06/09	71	21.22	24	21.35	22.15	47	12,985	0.36%
2021/06/08	79	20.22	75	19.80	20.15	4	11,996	0.03%
2021/06/07	132	18.23	128	18.16	19.15	4	10,330	0.04%	大買/大賣/
2021/06/04	4	17.50	3	17.75	17.45	1	9,515	0.01%
2021/06/03	25	17.99	9	18.15	17.85	16	9,430	0.17%
2021/06/02	6	17.72	21	17.81	18.05	-15	9,178	-0.16%
2021/06/01	5	17.15	1	17.25	17.20	4	8,649	0.05%
2021/05/31	3	17.35	0	0.00	17.35	3	8,591	0.03%
2021/05/28	10	17.50	5	17.48	17.40	5	8,528	0.06%
2021/05/27	0	0.00	12	17.70	17.60	-12	8,428	-0.14%
2021/05/26	12	17.18	0	0.00	17.15	12	8,196	0.15%
2021/05/25	0	0.00	2	17.38	17.40	-2	8,126	-0.02%
2021/05/24	13	17.87	13	18.01	17.55	0	7,969	0.00%
2021/05/21	19	17.56	15	17.49	17.40	4	7,593	0.05%
2021/05/20	3	17.30	5	17.34	17.10	-2	7,224	-0.03%
2021/05/19	9	17.14	4	17.48	17.20	5	7,018	0.07%
2021/05/18	58	17.68	12	17.97	17.60	46	6,581	0.70%
2021/05/17	15	17.78	19	18.20	18.40	-4	5,996	-0.07%
2021/05/14	9	16.60	6	16.65	16.75	3	4,869	0.06%
2021/05/13	9	15.59	5	16.01	16.10	4	4,406	0.09%
2021/05/12	10	15.13	1	15.85	14.65	9	4,206	0.21%
2021/05/07	5	16.40	1	16.35	16.40	4	3,999	0.10%
2021/05/05	0	0.00	5	16.55	16.45	-5	3,947	-0.13%
2021/05/04	9	16.54	0	0.00	16.45	9	3,955	0.23%
2021/05/03	0	0.00	3	17.10	17.05	-3	3,894	-0.08%
2021/04/23	1	17.35	0	17.40	17.30	1	3,727	0.03%
2021/04/22	3	17.45	1	17.65	17.45	2	3,717	0.05%
2021/04/21	0	0.00	5	17.90	17.90	-5	3,632	-0.14%
2021/04/20	4	18.24	1	18.15	18.00	3	3,559	0.08%
2021/04/15	0	0.00	5	17.84	17.90	-5	3,041	-0.16%
2021/04/14	6	17.60	3	17.45	17.55	3	2,922	0.10%
2021/04/13	10	17.93	14	17.93	17.80	-4	2,864	-0.14%
2021/04/12	9	17.62	8.6	17.72	18.20	0.4	2,702	0.01%
2021/04/09	10	17.40	12	17.43	17.35	-2	2,500	-0.08%
2021/04/07	0	16.85	0	0.00	16.90	0	2,331	0.00%
2021/03/31	0	17.20	0	0.00	17.05	0	2,368	0.00%
2021/03/25	0	0.00	1	17.20	17.15	-1	2,417	-0.04%
2021/03/19	5	17.10	0	0.00	17.10	5	2,487	0.20%
2021/03/11	0	0.00	2	17.05	17.15	-2	2,550	-0.08%
2021/03/09	3	16.85	0	0.00	16.90	3	2,533	0.12%
2021/03/08	1	16.80	0	0.00	16.75	1	2,550	0.04%
2021/03/04	1	16.90	0	0.00	16.80	1	2,605	0.04%
2021/02/26	0	0.00	5	16.85	16.80	-5	2,659	-0.19%
2021/02/01	0	0.00	4	15.80	15.85	-4	3,395	-0.12%
2021/01/28	2	16.25	0	0.00	16.10	2	3,783	0.05%
2021/01/27	1	16.30	0	0.00	16.30	1	3,810	0.03%
2021/01/25	1	16.20	0	0.00	16.55	1	4,162	0.02%
2021/01/21	3	16.23	1	16.25	16.00	2	4,192	0.05%
2021/01/20	0	0.00	3	16.05	15.95	-3	4,184	-0.07%
2021/01/13	3	16.45	0	0.00	16.65	3	4,225	0.07%
2021/01/08	5	17.06	0	0.00	17.00	5	4,411	0.11%
2021/01/07	0	0.00	2	17.05	17.10	-2	4,774	-0.04%
2021/01/04	5	17.40	0	0.00	17.30	5	4,774	0.10%
2020/12/30	0	0.00	3	17.45	17.35	-3	4,737	-0.06%
2020/12/25	1	17.60	1	17.40	17.50	0	4,625	0.00%
2020/12/24	0	0.00	2	17.45	17.45	-2	4,591	-0.04%
2020/12/21	5	17.44	1	17.35	17.40	4	4,620	0.09%
2020/12/17	0	0.00	1	17.00	17.00	-1	4,528	-0.02%
2020/12/15	1	16.85	5	17.08	16.85	-4	4,741	-0.08%
2020/12/14	0	0.00	6	17.03	17.20	-6	4,772	-0.13%
2020/12/11	3	16.70	2	16.65	16.65	1	4,720	0.02%
2020/12/10	4	16.91	0	0.00	16.85	4	4,697	0.09%
2020/12/09	0	0.00	1	17.25	17.10	-1	4,687	-0.02%
2020/12/08	7	17.09	10	17.05	17.15	-3	4,740	-0.06%
2020/12/07	4	16.84	6	16.81	16.85	-2	4,780	-0.04%
2020/12/04	2	16.78	0	0.00	16.75	2	4,793	0.04%
2020/12/03	2	16.88	1	16.95	16.90	1	4,781	0.02%
2020/12/02	0	0.00	2	17.00	16.90	-2	4,791	-0.04%
2020/12/01	1	17.00	0	0.00	17.00	1	4,824	0.02%
2020/11/27	0	0.00	0.4	16.90	17.00	-0.4	4,915	-0.01%
2020/11/25	0.5	17.30	1	16.85	16.80	-0.5	4,990	-0.01%
2020/11/24	1	17.05	0	0.00	17.00	1	4,971	0.02%
2020/11/20	0	0.00	5	17.40	17.45	-5	5,025	-0.10%
2020/11/19	3	17.35	0	0.00	17.35	3	5,294	0.06%
2020/11/18	3	17.45	3	17.35	17.35	0	5,359	0.00%
2020/11/17	2	17.30	0	0.00	17.25	2	5,357	0.04%
2020/11/13	0	0.00	1	17.35	17.45	-1	5,442	-0.02%
2020/11/10	7	17.63	0	0.00	17.70	7	5,350	0.13%
2020/11/09	57	17.91	64	18.01	18.20	-7	5,196	-0.13%
2020/11/06	5	17.54	6	18.08	17.45	-1	4,885	-0.02%
2020/11/05	7	17.47	7	17.63	17.85	0	4,739	0.00%
2020/11/02	4	17.35	8	17.42	17.20	-4	4,600	-0.09%
2020/10/30	5	16.93	5	16.90	16.70	0	4,303	0.00%
2020/10/29	5	16.75	0	0.00	16.80	5	4,256	0.12%
2020/10/28	0	0.00	1	16.80	16.70	-1	4,233	-0.02%
2020/10/22	7	16.64	4	16.78	16.80	3	4,258	0.07%
2020/10/21	2	16.60	0	0.00	16.55	2	4,196	0.05%
2020/10/20	0	0.00	1	16.50	16.55	-1	4,247	-0.02%
2020/10/19	0	0.00	5	16.45	16.35	-5	4,253	-0.12%
2020/10/16	7	16.59	0	0.00	16.45	7	4,255	0.16%
2020/10/15	280	16.79	280.3	17.15	17.10	-0.3	4,084	-0.01%	大買/大賣/
2020/10/14	0	0.00	5.3	16.03	16.05	-5.3	3,773	-0.14%
2020/10/13	2	15.85	2	16.00	15.85	0	3,839	0.00%
2020/10/12	3	15.70	1	15.60	15.55	2	3,905	0.05%
2020/10/08	5	15.68	0	0.00	15.75	5	4,013	0.12%
2020/10/07	0	0.00	4	15.80	15.80	-4	4,115	-0.10%
2020/09/29	0	0.00	9	15.57	15.50	-9	4,538	-0.20%
2020/09/28	0	0.00	2	15.60	15.55	-2	4,671	-0.04%
2020/09/25	2	15.45	2	15.70	15.35	0	4,846	0.00%
2020/09/24	5	15.56	0	0.00	15.45	5	5,227	0.10%
2020/09/22	2	16.20	0	0.00	16.25	2	5,784	0.03%
2020/09/21	3	16.40	0	0.00	16.40	3	5,820	0.05%
2020/09/18	8	16.86	3	16.77	16.65	5	5,810	0.09%
2020/09/17	0	0.00	1	16.55	16.50	-1	5,717	-0.02%
2020/09/15	1	16.35	1	16.15	16.15	0	5,690	0.00%
2020/09/11	0	0.00	2	16.15	16.15	-2	5,808	-0.03%
2020/09/09	7	15.80	0	0.00	15.80	7	5,840	0.12%
2020/09/07	2	16.05	2	16.15	15.95	0	5,909	0.00%
2020/09/04	2	16.10	6	16.15	16.10	-4	6,053	-0.07%
2020/09/03	3	16.50	4	16.58	16.35	-1	6,069	-0.02%
2020/09/02	1	16.60	2	16.50	16.60	-1	6,117	-0.02%
2020/08/31	0	0.00	0.4	16.20	16.25	-0.4	6,138	-0.01%
2020/08/27	1	16.20	1	16.15	16.00	0	6,286	0.00%
2020/08/26	2	16.40	5	16.40	16.20	-3	6,542	-0.05%
2020/08/25	6	16.21	1	16.30	16.65	5	6,454	0.08%
2020/08/20	1	15.45	32	15.50	15.40	-31	6,313	-0.49%
2020/08/19	0	0.00	10	16.20	16.00	-10	6,380	-0.16%
2020/08/18	1	16.05	0	0.00	16.00	1	6,404	0.02%
2020/08/17	0	0.00	10	16.05	16.00	-10	6,525	-0.15%
2020/08/12	0	0.00	0	15.80	15.85	0	6,946	0.00%
2020/08/11	0	0.00	2	15.85	15.85	-2	7,281	-0.03%
2020/08/10	1	16.05	13	16.15	15.95	-12	8,061	-0.15%
2020/08/05	0.1	15.55	3	15.68	15.65	-2.9	9,837	-0.03%
2020/08/04	9	15.39	0	0.00	15.35	9	10,193	0.09%
2020/07/30	2	15.55	0	0.00	15.60	2	10,706	0.02%
2020/07/29	0	0.00	3	15.07	15.25	-3	10,805	-0.03%
2020/07/28	1	14.95	0	0.00	14.70	1	10,861	0.01%
2020/07/24	20	15.55	3	15.45	15.30	17	10,938	0.16%
2020/07/23	0	0.00	4	15.75	15.70	-4	10,946	-0.04%
2020/07/21	0	0.00	3	15.75	15.75	-3	11,209	-0.03%
2020/07/16	4	16.65	2	16.30	16.25	2	11,111	0.02%
2020/07/15	0	0.00	1	17.20	17.20	-1	11,045	-0.01%
2020/07/14	2	17.90	0	0.00	17.55	2	10,995	0.02%
2020/07/10	0	0.00	13	17.00	17.00	-13	11,024	-0.12%
2020/07/09	1.1	17.71	1	17.45	17.40	0.1	10,975	0.00%
2020/07/08	1	17.75	4	17.73	17.60	-3	11,079	-0.03%
2020/07/06	1	17.90	6	17.98	17.95	-5	10,953	-0.05%
2020/07/03	14	17.45	12	18.05	17.55	2	10,785	0.02%
2020/07/02	1	17.75	54	17.41	17.80	-53	10,372	-0.51%
2020/07/01	0	0.00	1	16.25	16.20	-1	9,737	-0.01%
2020/06/30	0	0.00	1	16.10	16.10	-1	9,700	-0.01%
2020/06/24	3	16.05	0	0.00	15.85	3	9,629	0.03%
2020/06/23	1	15.95	0	0.00	15.90	1	9,570	0.01%
2020/06/18	0	0.00	28	16.30	16.35	-28	9,566	-0.29%
2020/06/16	0	0.00	2	16.10	16.10	-2	9,457	-0.02%
2020/06/15	0	0.00	14	15.64	15.65	-14	9,440	-0.15%
2020/06/12	14	15.15	0	0.00	15.55	14	9,420	0.15%
2020/06/11	6.1	15.89	4	16.15	15.75	2.1	9,399	0.02%
2020/06/10	14	16.13	0	0.00	16.15	14	9,275	0.15%
2020/06/09	0	0.00	18	16.24	16.00	-18	9,269	-0.19%
2020/06/08	4	15.84	0	0.00	16.05	4	9,227	0.04%
2020/06/05	2	15.60	3	15.90	15.80	-1	9,221	-0.01%
2020/06/04	12	15.98	4	16.03	15.90	8	9,304	0.09%
2020/06/03	3	16.05	0	0.00	16.00	3	9,287	0.03%
2020/06/02	7	16.41	10	16.35	16.30	-3	9,129	-0.03%
2020/06/01	0	0.00	1	15.90	15.80	-1	8,854	-0.01%
2020/05/29	2	15.75	1	15.80	15.85	1	8,807	0.01%
2020/05/27	2	15.75	0	0.00	15.70	2	8,731	0.02%
2020/05/26	1	15.80	1	16.00	15.95	0	8,758	0.00%
2020/05/25	0	0.00	5	15.50	15.60	-5	8,635	-0.06%
2020/05/22	0	0.00	1	15.70	15.55	-1	8,610	-0.01%
2020/05/21	7	15.54	14	15.59	15.60	-7	8,558	-0.08%
2020/05/20	9	15.88	8	15.91	15.70	1	8,524	0.01%
2020/05/19	17	15.85	1	15.75	15.75	16	8,516	0.19%
2020/05/18	1.3	15.21	61	15.40	15.55	-59.7	8,593	-0.70%
2020/05/15	13	16.62	21	15.87	15.75	-8	8,990	-0.09%
2020/05/14	99	17.88	44	17.96	17.45	55	8,293	0.66%
2020/05/13	45.6	18.14	63	18.04	17.90	-17.4	7,864	-0.22%
2020/05/12	21	17.19	75	17.05	17.40	-54	6,924	-0.78%
2020/05/11	2	16.50	112	16.51	16.55	-110	6,382	-1.72%	大賣/鉅額交易
2020/05/08	8	15.19	0	0.00	15.05	8	6,017	0.13%
2020/05/07	8	14.83	30	15.00	15.10	-22	5,821	-0.38%
2020/05/06	2	14.55	68	14.56	14.60	-66	5,649	-1.17%
2020/05/05	3	13.80	6	13.99	14.00	-3	5,461	-0.05%
2020/05/04	1	13.55	0	0.00	13.45	1	5,317	0.02%
2020/04/30	0	0.00	23	13.68	13.25	-23	5,214	-0.44%
2020/04/28	3	13.00	5	13.25	13.05	-2	5,051	-0.04%
2020/04/27	1	13.30	139	13.35	13.30	-138	4,986	-2.77%	大賣/鉅額交易
2020/04/24	0	12.50	23	12.72	12.55	-23	4,781	-0.48%
2020/04/23	0	12.35	0	0.00	12.45	0	4,658	0.00%
2020/04/21	3	12.15	3	12.45	12.00	0	4,576	0.00%
2020/04/17	3	12.10	0	0.00	12.10	3	4,465	0.07%
2020/04/16	1	12.30	0	0.00	12.30	1	4,395	0.02%
2020/04/15	8	12.44	16	12.44	12.45	-8	4,350	-0.18%
2020/04/14	1	11.90	0	0.00	11.85	1	4,120	0.02%
2020/04/13	2	11.95	13	11.97	11.85	-11	4,060	-0.27%
2020/04/09	151	10.56	0	0.00	10.45	151	3,790	3.98%	大買/鉅額交易
2020/04/08	0	0.00	12	10.60	10.60	-12	3,775	-0.32%
2020/04/07	22	10.27	10	10.30	10.45	12	3,751	0.32%
2020/04/06	0	0.00	5	10.20	10.20	-5	3,740	-0.13%
2020/04/01	6	10.01	1	10.00	10.10	5	3,734	0.13%
2020/03/31	21	10.06	1	10.15	10.00	20	3,763	0.53%
2020/03/30	1	10.00	1	10.10	10.10	0	4,006	0.00%
2020/03/27	3	10.32	3	10.32	10.15	0	4,040	0.00%
2020/03/26	5	10.05	18	10.19	10.40	-13	4,200	-0.31%
2020/03/25	1	10.25	0	0.00	10.10	1	4,308	0.02%
2020/03/19	4	9.52	0	0.00	9.30	4	4,231	0.09%
2020/03/18	1	10.30	50	10.30	10.20	-49	4,130	-1.19%
2020/03/16	31	11.29	0	0.00	10.80	31	4,043	0.77%
2020/03/13	0	0.00	52	10.71	11.05	-52	3,995	-1.30%
2020/03/12	10	11.40	181	11.53	11.50	-171	3,924	-4.36%	大賣/鉅額交易
2020/03/11	0	0.00	3	12.08	11.90	-3	3,842	-0.08%
2020/03/10	5	12.01	32	12.03	12.20	-27	3,761	-0.72%
2020/03/09	3	11.40	300	11.54	11.30	-297	3,579	-8.30%	大賣/鉅額交易
2020/03/06	7	11.85	1	11.85	11.80	6	3,517	0.17%
2020/03/04	0	0.00	20	11.90	11.85	-20	3,487	-0.57%
2020/03/03	1	12.15	0	0.00	12.00	1	3,472	0.03%
2020/02/27	1	11.80	0	0.00	11.85	1	3,363	0.03%
2020/02/24	1	12.35	0	0.00	12.15	1	3,125	0.03%
2020/02/21	5	12.52	2	12.43	12.40	3	3,030	0.10%
2020/02/20	1	12.65	4	12.65	12.75	-3	2,905	-0.10%
2020/02/19	0	0.00	19	12.51	12.60	-19	2,780	-0.68%
2020/02/18	26	12.40	224	12.41	12.65	-198	2,495	-7.93%	大賣/鉅額交易
2020/02/17	5	11.40	3	11.35	11.50	2	1,754	0.11%
2020/02/14	1	11.00	0	0.00	10.95	1	1,619	0.06%
2020/02/10	0	0.00	1	10.30	10.30	-1	1,675	-0.06%
2020/02/03	2	10.05	4	10.20	10.25	-2	1,699	-0.12%
2020/01/31	2	10.15	2	10.30	10.45	0	1,694	0.00%
2020/01/30	3	10.20	0	0.00	10.20	3	1,673	0.18%
2020/01/20	0	10.75	0	0.00	10.85	0	1,638	0.00%
2020/01/13	5	10.80	0	0.00	10.70	5	1,639	0.30%
2020/01/10	1	10.85	0	0.00	10.75	1	1,635	0.06%
2020/01/03	1	11.00	0	0.00	11.00	1	1,593	0.06%
2019/12/27	10	11.35	0	0.00	11.30	10	1,579	0.63%
2019/12/25	0	0.00	1	11.50	11.45	-1	1,534	-0.07%
2019/12/24	6	11.23	0	0.00	11.15	6	1,277	0.47%
2019/12/23	1	11.40	1	11.45	11.45	0	1,265	0.00%
2019/12/20	2	11.65	4.1	11.90	11.90	-2.1	1,067	-0.19%
2019/12/19	1	10.80	8	10.85	10.85	-7	882	-0.79%
2019/12/18	0	0.00	17	10.53	10.55	-17	876	-1.94%
2019/12/17	0	0.00	6	10.50	10.50	-6	870	-0.69%
2019/12/13	2	10.40	0	0.00	10.35	2	859	0.23%
2019/12/12	0	0.00	1	10.50	10.50	-1	859	-0.12%
2019/12/11	0	0.00	3	10.55	10.50	-3	866	-0.35%
2019/12/10	0	0.00	2	10.40	10.40	-2	859	-0.23%
2019/11/20	0	0.00	0	10.10	10.20	0	1,016	0.00%
2019/11/19	0	0.00	0	10.10	10.20	0	1,018	0.00%
2019/11/15	6	10.25	0	0.00	10.20	6	1,014	0.59%
2019/11/14	1	10.25	0	0.00	10.15	1	1,017	0.10%
2019/11/11	6	10.35	0	0.00	10.40	6	1,011	0.59%
2019/11/08	6	10.55	26	10.78	10.70	-20	1,098	-1.82%
2019/11/07	23	10.76	10	10.75	10.75	13	1,085	1.20%
2019/11/06	0	0.00	1	10.50	10.60	-1	990	-0.10%
2019/10/30	3	10.30	0	0.00	10.30	3	1,002	0.30%
2019/10/28	21	10.35	0	0.00	10.35	21	1,004	2.09%
2019/10/16	20	10.35	0	0.00	10.30	20	1,053	1.90%
2019/10/15	1	10.40	0	0.00	10.30	1	1,057	0.09%
2019/10/14	10	10.35	0	0.00	10.35	10	1,112	0.90%
2019/10/04	5	10.55	0	0.00	10.55	5	1,205	0.41%
2019/10/03	0	0.00	10	10.60	10.65	-10	1,208	-0.83%
2019/10/02	15	10.30	5	10.70	10.70	10	1,198	0.83%
2019/09/26	0	0.00	2	10.70	10.70	-2	1,191	-0.17%
2019/09/23	2	10.65	0	0.00	10.45	2	1,165	0.17%
2019/09/11	5	10.55	0	0.00	10.55	5	1,152	0.43%
2019/09/10	0	0.00	7	10.60	10.65	-7	1,198	-0.58%
2019/09/06	1	10.45	8	10.62	10.40	-7	1,281	-0.55%
2019/09/05	8	10.75	7.4	10.72	10.65	0.6	1,285	0.05%
2019/09/04	0	0.00	25	10.33	10.55	-25	1,216	-2.05%
2019/09/03	11	10.35	0	0.00	10.30	11	1,210	0.91%
2019/09/02	10	9.95	0	0.00	10.05	10	1,181	0.85%
2019/08/27	10	9.83	0	0.00	9.86	10	1,170	0.85%
2019/08/23	0	9.92	9	9.93	9.96	-9	1,189	-0.76%
2019/08/20	6	9.81	0	0.00	9.81	6	1,216	0.49%
2019/08/19	100	9.78	0	0.00	9.76	100	1,219	8.20%
2019/08/16	0	9.80	0	0.00	9.80	0	1,214	0.00%
2019/08/15	0	0.00	2	9.80	9.80	-2	1,216	-0.16%
2019/08/14	5	9.99	62	10.00	9.97	-57	1,202	-4.74%
2019/08/13	67	10.11	6	10.15	10.15	61	1,195	5.10%
2019/08/12	0	0.00	2	9.94	9.91	-2	1,099	-0.18%
2019/08/06	10	9.72	0	0.00	9.77	10	1,108	0.90%
2019/08/05	10	9.87	0	0.00	9.88	10	1,139	0.88%
2019/08/01	20	10.20	0	0.00	10.20	20	1,120	1.79%
2019/07/30	70	10.30	0	0.00	10.30	70	1,128	6.20%
2019/07/26	17	10.32	0	0.00	10.35	17	1,127	1.51%
2019/07/24	20	10.25	2	10.30	10.25	18	1,108	1.62%
2019/07/23	0	0.00	5	10.35	10.30	-5	1,103	-0.45%
2019/07/22	5	10.40	5	10.45	10.40	0	1,098	0.00%
2019/07/16	12	10.54	13	10.25	10.65	-1	1,113	-0.09%
2019/07/15	51	10.27	2	10.50	10.30	49	1,072	4.57%
2019/07/12	0	0.00	160	10.46	10.50	-160	1,083	-14.76%	大賣/鉅額交易
2019/07/11	42	10.69	30	10.75	10.60	12	1,065	1.13%
2019/07/09	40	11.06	0	0.00	10.95	40	1,039	3.85%
2019/07/08	40	11.13	0	0.00	11.10	40	1,029	3.89%
2019/07/05	0	0.00	2	11.20	11.20	-2	1,031	-0.19%
2019/07/04	20	11.15	0	0.00	11.20	20	1,043	1.92%
2019/07/01	40	11.26	12	11.30	11.20	28	1,131	2.47%
2019/06/26	0	0.00	19	11.30	11.25	-19	1,179	-1.61%
2019/06/21	0	0.00	10	11.55	11.45	-10	1,351	-0.74%
2019/06/19	0	0.00	5	11.55	11.55	-5	1,341	-0.37%
2019/06/18	5	11.51	0	0.00	11.45	5	1,337	0.37%
2019/06/17	1.1	12.35	10	12.35	12.40	-9	1,299	-0.69%
2019/06/14	0	0.00	5	12.50	12.50	-5	1,240	-0.40%
2019/06/13	10	12.45	0	0.00	12.40	10	1,261	0.79%
2019/06/12	1	12.25	0	0.00	12.25	1	1,258	0.08%
2019/06/10	0	0.00	2	12.40	12.35	-2	1,257	-0.16%
2019/06/05	11	12.35	0	0.00	12.30	11	1,290	0.85%
2019/06/03	1	12.25	0	0.00	12.20	1	1,294	0.08%
2019/05/23	0	0.00	12	11.80	11.80	-12	1,320	-0.91%
2019/05/22	14	11.99	0	0.00	11.85	14	1,336	1.05%
2019/05/21	0	0.00	12	11.90	11.90	-12	1,379	-0.87%
2019/05/14	3	11.95	5	11.85	11.95	-2	1,478	-0.14%
2019/05/13	3	12.25	2	12.00	11.90	1	1,486	0.07%
2019/05/09	5	12.55	3	12.40	12.35	2	1,481	0.13%
2019/05/08	3	12.30	3	12.30	12.30	0	1,470	0.00%
2019/05/02	3	12.50	6	12.50	12.55	-3	1,479	-0.20%
2019/04/30	3	12.40	5	12.40	12.45	-2	1,481	-0.14%
2019/04/29	0	0.00	10	12.40	12.35	-10	1,494	-0.67%
2019/04/26	4	12.35	2	12.30	12.30	2	1,497	0.13%
2019/04/25	6	12.36	5	12.36	12.35	1	1,505	0.07%
2019/04/24	5	12.40	5	12.35	12.30	0	1,508	0.00%
2019/04/23	7	12.30	3	12.30	12.30	4	1,511	0.26%
2019/04/22	32	12.31	2	12.30	12.30	30	1,505	1.99%
2019/04/19	3	12.55	3	12.45	12.45	0	1,499	0.00%
2019/04/18	7	12.59	5	12.45	12.40	2	1,511	0.13%
2019/04/17	3	12.75	3	12.80	12.75	0	1,485	0.00%
2019/04/16	60	12.80	0	0.00	12.80	60	1,474	4.07%
2019/04/15	5	12.85	0	0.00	12.80	5	1,474	0.34%
2019/04/12	5	12.90	0	0.00	12.90	5	1,489	0.34%
2019/04/10	0	0.00	2	13.00	13.00	-2	1,483	-0.13%
2019/04/09	12	13.10	0	0.00	13.05	12	1,483	0.81%
2019/04/03	16	12.92	0	0.00	12.95	16	1,426	1.12%
2019/04/02	20	13.00	0	0.00	13.00	20	1,421	1.41%
2019/03/29	2	13.20	0	0.00	13.20	2	1,410	0.14%
2019/03/28	7	13.10	5	13.05	13.05	2	1,409	0.14%
2019/03/27	2	13.35	9	13.48	13.30	-7	1,441	-0.49%
2019/03/26	0.3	13.35	0	0.00	13.45	0.3	1,336	0.02%
2019/03/25	35	12.89	0	0.00	12.90	35	1,435	2.44%
2019/03/19	0	0.00	1	13.00	13.00	-1	1,799	-0.06%
2019/03/18	1	13.00	1	13.10	12.95	0	1,844	0.00%
2019/03/15	52	12.85	0	0.00	12.85	52	1,807	2.88%
2019/03/14	1	12.95	0	0.00	12.90	1	1,798	0.06%
2019/03/12	48	12.90	0	0.00	12.95	48	1,840	2.61%
2019/03/07	22	12.95	1	13.00	12.95	21	1,872	1.12%
2019/03/06	20	12.95	0	0.00	13.00	20	1,890	1.06%
2019/03/05	45	12.98	0	0.00	13.00	45	1,888	2.38%
2019/03/04	15	12.97	0	0.00	13.05	15	1,972	0.76%
2019/02/27	71	12.96	0	0.00	12.95	71	1,983	3.58%
2019/02/26	30	12.98	0	0.00	13.00	30	1,993	1.50%
2019/02/25	28	13.01	1	13.05	13.05	27	2,014	1.34%
2019/02/22	83	13.04	60	13.00	13.10	23	2,040	1.13%
2019/02/21	60	13.05	0	0.00	13.05	60	2,166	2.77%
2019/02/20	0	13.10	1	13.30	13.20	-1	2,328	-0.04%
2019/02/19	1	13.15	0	0.00	13.10	1	2,328	0.04%
2019/02/18	185	12.91	31	13.05	13.15	154	2,373	6.49%	大買/鉅額交易
2019/02/15	5	13.28	1	13.25	13.30	4	2,330	0.17%
2019/02/13	0	13.15	0	0.00	13.15	0	2,462	0.00%
2019/02/12	1	13.05	0	0.00	13.20	1	2,515	0.04%
2019/02/11	79	13.05	1	13.10	13.05	78	2,518	3.10%
2019/01/29	0	13.20	0	0.00	13.20	0	2,540	0.00%
2019/01/28	10	13.20	0	0.00	13.25	10	2,566	0.39%
2019/01/25	20	13.20	0	0.00	13.25	20	2,616	0.76%
2019/01/23	1	13.15	0	0.00	13.20	1	2,874	0.03%
2019/01/21	0	13.30	0	0.00	13.30	0	2,931	0.00%
2019/01/18	0	13.25	5	13.35	13.30	-5	2,955	-0.17%
2019/01/17	5	13.25	0	0.00	13.25	5	2,993	0.17%
2019/01/16	0	0.00	10	13.30	13.15	-10	3,053	-0.33%
2019/01/15	0	13.15	0	0.00	13.25	0	3,081	0.00%
2019/01/11	4	13.39	5	13.35	13.25	-1	3,338	-0.03%
2019/01/10	11	13.41	0	0.00	13.35	11	3,587	0.31%
2019/01/07	0	0.00	2	13.35	13.25	-2	4,088	-0.05%
2019/01/04	13	13.25	1	13.40	13.25	12	4,125	0.29%
2019/01/03	1	13.10	2	13.20	13.20	-1	4,174	-0.02%
2018/12/27	2	13.35	0	0.00	13.15	2	4,233	0.05%
2018/12/26	1	13.20	6	13.26	13.05	-5	4,242	-0.12%
2018/12/25	8	13.11	0	0.00	13.20	8	4,282	0.19%
2018/12/24	1	13.25	6	13.43	13.40	-5	4,265	-0.12%
2018/12/22	3	13.28	0	0.00	13.35	3	4,257	0.07%
2018/12/20	8	13.44	12	13.53	13.30	-4	4,247	-0.09%
2018/12/19	3	13.72	2	13.68	13.55	1	4,263	0.02%
2018/12/18	30	13.88	7	13.86	13.60	23	4,242	0.54%
2018/12/17	13	14.55	23	14.58	14.55	-10	4,124	-0.24%
2018/12/14	3	14.08	16	14.13	14.20	-13	3,983	-0.33%
2018/12/13	10	14.05	1	14.05	13.80	9	3,897	0.23%
2018/12/12	0	0.00	16	13.81	13.90	-16	3,812	-0.42%
2018/12/11	11	13.75	5	13.65	13.70	6	3,783	0.16%
2018/12/06	5	13.35	0	0.00	13.35	5	3,762	0.13%
2018/12/04	1	13.90	13	13.90	13.90	-12	3,748	-0.32%
2018/12/03	13	13.95	21.4	14.00	14.00	-8.4	3,758	-0.22%
2018/11/30	2	13.80	2	13.90	13.85	0	3,746	0.00%
2018/11/29	2	13.80	1	13.90	13.70	1	3,743	0.03%
2018/11/28	2	13.83	1	13.95	13.85	1	3,726	0.03%
2018/11/27	3	14.02	3	13.95	13.85	0	3,723	0.00%
2018/11/26	5	13.60	0	0.00	13.60	5	3,650	0.14%
2018/11/23	1	13.60	0	0.00	13.60	1	3,663	0.03%
2018/11/22	3	13.85	0	0.00	13.70	3	3,741	0.08%
2018/11/21	20	14.00	0	0.00	14.00	20	3,717	0.54%
2018/11/19	1	13.90	7	13.95	13.95	-6	3,601	-0.17%
2018/11/16	0	0.00	12	13.55	13.40	-12	3,534	-0.34%
2018/11/15	1	13.55	5	13.90	13.55	-4	3,504	-0.11%
2018/11/14	10	13.95	5	13.90	14.00	5	3,462	0.14%
2018/11/13	5	14.10	0	0.00	14.00	5	3,438	0.15%
2018/11/09	1	13.85	1	13.75	13.95	0	3,342	0.00%
2018/11/07	1	13.55	6	13.57	13.55	-5	3,430	-0.15%
2018/11/06	10	13.75	10	13.60	13.45	0	3,478	0.00%
2018/11/02	1	13.80	91	13.91	13.80	-90	3,455	-2.60%
2018/11/01	95	13.98	12	13.93	13.75	83	3,406	2.44%
2018/10/31	10	13.89	18	13.75	13.90	-8	3,343	-0.24%
2018/10/29	8	13.42	8	13.25	13.15	0	3,211	0.00%
2018/10/25	5	12.85	0	0.00	13.10	5	3,168	0.16%
2018/10/22	0	13.80	0	0.00	13.90	0	3,110	0.00%
2018/10/19	12	14.02	1	14.10	14.00	11	3,204	0.34%
2018/10/18	5	13.95	17	13.81	14.40	-12	3,094	-0.39%
2018/10/17	7	13.42	6	13.63	13.65	1	2,852	0.04%
2018/10/16	2	13.45	8.6	13.31	13.25	-6.6	2,719	-0.24%
2018/10/15	1	12.65	0	0.00	12.65	1	2,523	0.04%
2018/10/12	0	0.00	1	12.15	12.10	-1	2,516	-0.04%
2018/10/11	1	11.45	0	0.00	11.45	1	2,510	0.04%
2018/10/05	4	12.86	0	0.00	12.75	4	2,516	0.16%
2018/10/04	0.4	13.40	0	0.00	13.40	0.4	2,557	0.02%
2018/10/03	1.9	13.84	0	0.00	13.60	1.9	2,559	0.07%
2018/10/01	0	0.00	1	14.30	14.35	-1	2,542	-0.04%
2018/09/26	1	14.55	0	0.00	14.50	1	2,614	0.04%
2018/09/21	12	14.35	0	0.00	14.35	12	2,592	0.46%
2018/09/19	2	14.35	50	14.45	14.35	-48	2,641	-1.82%
2018/09/10	1	14.40	0	0.00	14.35	1	2,891	0.03%
2018/08/29	0	0.00	2.4	14.90	15.00	-2.4	3,186	-0.08%
2018/08/24	1	14.60	0	0.00	14.65	1	3,306	0.03%
2018/08/23	53	14.89	4	14.88	14.95	49	3,310	1.48%
2018/08/21	0.2	14.40	2	14.30	14.50	-1.8	3,338	-0.05%
2018/08/17	2	14.50	2	14.55	14.50	0	3,554	0.00%
2018/08/16	1	14.35	4	14.39	14.35	-3	3,703	-0.08%
2018/08/15	6	15.11	0	0.00	14.60	6	3,744	0.16%
2018/08/14	0	0.00	1	14.80	15.15	-1	3,688	-0.03%
2018/08/13	1	14.60	0	0.00	14.65	1	3,677	0.03%
2018/08/10	0	0.00	1	15.05	15.10	-1	3,639	-0.03%
2018/08/07	11.2	14.85	0	0.00	14.80	11.2	3,834	0.29%
2018/08/06	0	0.00	2	15.08	14.90	-2	3,906	-0.05%
2018/08/02	7	14.70	0	0.00	14.50	7	4,098	0.17%
2018/08/01	1.2	14.85	1	14.95	14.85	0.2	4,099	0.00%
2018/07/31	16.4	15.05	1	15.30	14.85	15.4	4,151	0.37%
2018/07/30	6.2	14.81	0	0.00	14.85	6.2	4,187	0.15%
2018/07/27	1.6	15.18	0.8	15.05	15.10	0.8	4,317	0.02%
2018/07/26	0	0.00	1	14.90	15.25	-1	4,310	-0.02%
2018/07/25	0	0.00	4	14.65	14.85	-4	4,212	-0.09%
2018/07/23	1	14.25	0	0.00	13.85	1	4,259	0.02%
2018/07/11	5	13.35	10	13.45	13.30	-5	4,307	-0.12%
2018/07/10	15	12.89	12	13.03	13.40	3	4,313	0.07%
2018/07/09	5	12.45	0	0.00	12.65	5	4,272	0.12%
2018/07/06	0	0.00	12	12.25	12.20	-12	4,352	-0.28%
2018/06/25	1	13.20	0	0.00	13.20	1	5,337	0.02%
2018/06/21	0	0.00	56	13.25	13.30	-56	5,498	-1.02%
2018/06/14	5	13.20	0	0.00	13.20	5	6,797	0.07%
2018/06/13	0	0.00	3	13.35	13.30	-3	6,851	-0.04%
2018/06/11	11	13.29	5	13.40	13.35	6	6,883	0.09%
2018/06/08	45	13.17	0	0.00	13.15	45	6,885	0.65%
2018/06/06	10.5	13.19	5	13.15	13.15	5.5	7,018	0.08%
2018/06/04	0.4	13.25	0	0.00	13.25	0.4	7,205	0.01%
2018/06/01	0.5	13.25	1	13.35	13.35	-0.5	7,274	-0.01%
2018/05/31	0	0.00	0.5	13.20	13.20	-0.5	7,363	-0.01%
2018/05/29	3.9	13.32	11	13.47	13.40	-7.1	7,437	-0.10%
2018/05/28	15	13.60	9	13.69	13.55	6	7,573	0.08%
2018/05/24	16	14.08	19	14.13	14.00	-3	7,520	-0.04%
2018/05/23	6	14.02	0	0.00	14.00	6	7,480	0.08%
2018/05/22	0	13.95	15	14.05	14.05	-15	7,632	-0.20%
2018/05/21	1	14.05	7	14.30	14.05	-6	7,696	-0.08%
2018/05/18	6	14.19	45	14.13	14.15	-39	7,657	-0.51%
2018/05/17	3	14.68	0	0.00	14.30	3	7,670	0.04%
2018/05/16	54	14.23	1	14.25	14.15	53	7,549	0.70%
2018/05/15	17	14.53	13	14.62	14.55	4	7,525	0.05%
2018/05/14	9	14.15	7	14.06	14.45	2	7,541	0.03%
2018/05/10	21	13.94	1	14.00	13.90	20	7,472	0.27%
2018/05/08	2	13.95	11	14.05	14.10	-9	7,543	-0.12%
2018/05/07	16	14.41	5	14.30	14.10	11	7,519	0.15%
2018/05/04	1	14.65	0	0.00	14.50	1	7,452	0.01%
2018/05/03	1	14.35	0	0.00	14.35	1	7,388	0.01%
2018/05/02	0	0.00	3	14.45	14.15	-3	7,332	-0.04%
2018/04/30	5	13.50	0	0.00	13.70	5	7,121	0.07%
2018/04/24	12	13.70	2	13.83	13.95	10	7,126	0.14%
2018/04/23	0	0.00	2	13.70	13.60	-2	7,048	-0.03%
2018/04/19	6	13.55	1	13.70	13.50	5	7,125	0.07%
2018/04/16	1	13.60	1	13.40	13.35	0	7,277	0.00%
2018/04/13	3	13.45	0	0.00	13.45	3	7,362	0.04%
2018/04/12	0	0.00	6	13.88	13.70	-6	7,371	-0.08%
2018/04/11	0	0.00	5	13.95	13.90	-5	7,300	-0.07%
2018/04/09	1	13.40	10	13.55	13.60	-9	7,307	-0.12%
2018/04/03	8	13.72	20	13.63	13.45	-12	7,306	-0.16%
2018/04/02	3	15.00	0	0.00	14.90	3	7,031	0.04%
2018/03/31	0	0.00	2	15.20	15.10	-2	7,022	-0.03%
2018/03/29	0	0.00	20	14.80	14.70	-20	6,983	-0.29%
2018/03/28	2	15.00	1	14.90	14.90	1	6,937	0.01%
2018/03/27	0	0.00	13	14.93	15.10	-13	6,874	-0.19%
2018/03/26	10	14.60	10	14.50	14.75	0	6,783	0.00%
2018/03/23	5	14.44	1	14.00	14.65	4	6,863	0.06%
2018/03/22	25	15.02	3	15.08	14.90	22	6,925	0.32%
2018/03/21	37	15.32	5	15.45	15.45	32	6,574	0.49%
2018/03/20	5	14.05	0	0.00	14.05	5	5,967	0.08%
2018/03/19	0	0.00	1	14.75	14.70	-1	5,815	-0.02%
2018/03/15	0	0.00	9	14.66	14.65	-9	5,752	-0.16%
2018/03/14	8	14.78	0	0.00	14.70	8	5,719	0.14%
2018/03/13	0	0.00	5	14.50	14.65	-5	5,651	-0.09%
2018/03/12	0	0.00	25	14.44	14.50	-25	5,591	-0.45%
2018/03/09	20	14.16	0	0.00	13.90	20	5,443	0.37%
2018/03/08	1	14.30	5	14.25	14.25	-4	5,308	-0.08%
2018/03/07	0	0.00	2	13.83	13.85	-2	5,211	-0.04%
2018/03/06	0	0.00	9	13.61	13.45	-9	5,185	-0.17%
2018/03/05	0	13.30	4	13.25	13.40	-4	5,124	-0.08%
2018/03/02	2	13.25	2	13.35	13.40	0	5,121	0.00%
2018/03/01	6	13.17	11	13.21	13.35	-5	5,066	-0.10%
2018/02/26	5	12.35	0	0.00	12.55	5	4,883	0.10%
2018/02/23	5	12.55	5	12.40	12.35	0	4,815	0.00%
2018/02/22	6	12.42	8	12.32	12.65	-2	4,747	-0.04%
2018/02/21	3	11.75	70	11.43	11.85	-67	4,580	-1.46%
2018/02/12	5	11.50	52	11.39	11.35	-47	4,487	-1.05%
2018/02/09	105	11.29	1	11.15	11.35	104	4,480	2.32%	大買/鉅額交易
2018/02/08	9	11.15	0	0.00	11.20	9	4,424	0.20%
2018/02/07	1	11.05	1	11.10	11.10	0	4,415	0.00%
2018/02/06	5	10.70	15	10.72	10.85	-10	4,401	-0.23%
2018/02/05	15	11.08	0	0.00	11.15	15	4,276	0.35%
2018/02/01	0	0.00	18	11.50	11.40	-18	4,281	-0.42%
2018/01/31	3	10.88	0	0.00	11.20	3	4,225	0.07%
2018/01/25	9	11.45	0	0.00	11.20	9	5,096	0.18%
2018/01/22	15	10.98	78	11.03	11.05	-63	5,063	-1.24%
2018/01/19	5	11.21	65	11.35	11.15	-60	5,039	-1.19%
2018/01/18	16	11.35	3	11.30	11.25	13	4,995	0.26%
2018/01/17	35	11.65	26	11.17	11.65	9	4,949	0.18%
2018/01/16	1	11.40	55	11.38	11.30	-54	4,880	-1.11%
2018/01/12	37	11.61	10	11.65	11.65	27	4,763	0.57%
2018/01/11	53	11.47	6.3	11.42	11.80	46.7	4,659	1.00%
2018/01/10	8	10.80	0	0.00	10.80	8	4,385	0.18%
2018/01/09	5	10.75	35	10.64	10.80	-30	4,369	-0.69%
2018/01/04	0	0.00	12	10.90	10.95	-12	4,122	-0.29%
2018/01/03	35	11.02	54	11.10	11.00	-19	4,066	-0.47%
2018/01/02	16	11.00	0	0.00	11.10	16	3,989	0.40%