東森 (2614)-富邦-仁愛券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.50
漲跌
▼0.10
漲幅
-0.51%
成交量
190張
產業
上市其他類股▼0.24%
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/23	2	19.58	0	0.00	19.60	2	742	0.27%
2024/04/18	2	19.55	0	0.00	19.55	2	732	0.27%
2024/04/16	10	19.30	0	0.00	19.25	10	742	1.35%
2024/04/15	14	19.76	0	0.00	19.70	14	726	1.93%
2024/04/12	5	19.95	0	0.00	19.95	5	719	0.69%
2024/04/11	9.1	19.85	1	19.85	19.85	8.1	713	1.14%
2024/04/10	36	19.92	1	19.95	19.90	35	714	4.90%
2024/04/09	1.2	19.72	0	0.00	19.70	1.2	720	0.17%
2024/04/08	15.7	19.69	3.6	19.67	19.65	12.1	721	1.68%
2024/04/02	5	20.15	0	0.00	20.00	5	717	0.70%
2024/04/01	2	20.68	0.5	20.30	20.40	1.5	714	0.21%
2024/03/29	1	20.50	1	20.35	20.25	0	703	0.00%
2024/03/28	0	0.00	3	20.23	20.15	-3	691	-0.43%
2024/03/27	1	19.90	2	19.85	20.05	-1	683	-0.15%
2024/03/26	0.4	20.00	0	0.00	20.00	0.4	679	0.05%
2024/03/25	11	20.19	10.8	20.00	20.00	0.2	683	0.03%
2024/03/22	0.3	20.00	1	19.88	20.00	-0.7	689	-0.09%
2024/03/21	2	19.75	0.1	19.95	19.95	1.9	689	0.27%
2024/03/20	3.2	19.71	22	19.73	19.65	-18.8	689	-2.73%
2024/03/19	15	19.77	0.5	19.80	19.90	14.5	681	2.13%
2024/03/18	21.8	19.78	0	0.00	20.00	21.8	685	3.19%
2024/03/15	4	19.69	8	19.67	19.90	-4	690	-0.58%
2024/03/14	1.3	19.92	0	0.00	20.00	1.3	672	0.19%
2024/03/13	9.6	19.93	10	19.75	20.00	-0.4	677	-0.06%
2024/03/12	1	20.10	1	20.25	20.20	0	670	0.00%
2024/03/11	0	20.00	0.6	20.30	20.10	-0.6	688	-0.08%
2024/03/08	4	19.97	5	19.86	20.00	-1	719	-0.14%
2024/03/07	0	20.15	1	20.05	20.15	-1	829	-0.12%
2024/03/06	2.2	20.00	0	0.00	20.05	2.2	830	0.26%
2024/03/05	2	20.12	0	0.00	20.20	2	820	0.25%
2024/03/04	2.9	20.18	0	0.00	20.10	2.9	822	0.35%
2024/03/01	0	20.36	3	20.45	20.25	-3	812	-0.37%
2024/02/29	0	20.22	0	0.00	20.25	0	822	0.00%
2024/02/27	15.2	20.44	0	0.00	20.25	15.2	827	1.83%
2024/02/26	6	20.75	0	0.00	20.75	6	852	0.71%
2024/02/23	6	20.87	7	20.90	20.80	-1	942	-0.11%
2024/02/22	15	21.08	10.2	21.20	21.05	4.8	942	0.51%
2024/02/21	0	0.00	27.7	21.38	21.40	-27.7	939	-2.95%
2024/02/20	13	21.21	10	21.45	21.30	3	942	0.32%
2024/02/19	4	21.41	0	0.00	21.35	4	942	0.42%
2024/02/16	15	21.10	1	21.10	21.10	14	942	1.49%
2024/02/15	2	20.40	0	0.00	20.35	2	933	0.22%
2024/02/05	1	20.65	6	20.50	20.75	-5	931	-0.54%
2024/02/02	0.1	20.85	4.8	20.74	20.70	-4.7	929	-0.51%
2024/02/01	0	0.00	5.5	21.15	21.10	-5.5	930	-0.60%
2024/01/31	0	20.95	1	20.95	20.90	-1	937	-0.10%
2024/01/30	2	20.90	0	0.00	20.80	2	935	0.22%
2024/01/29	0	21.08	0	0.00	21.20	0	938	0.00%
2024/01/26	1	21.00	1	20.95	21.00	0	944	0.01%
2024/01/25	5	21.03	0.2	21.30	21.00	4.8	946	0.51%
2024/01/24	1	21.40	0	0.00	21.25	1	950	0.11%
2024/01/23	0	21.10	4	21.14	21.10	-4	954	-0.42%
2024/01/22	0	0.00	1	21.10	21.00	-1	959	-0.10%
2024/01/19	1	20.60	2.1	20.79	20.75	-1.1	960	-0.12%
2024/01/18	2	20.65	1	20.65	20.65	1	954	0.10%
2024/01/17	1	20.85	1.3	21.17	20.85	-0.3	960	-0.03%
2024/01/16	1	21.30	2	21.35	21.30	-1	951	-0.11%
2024/01/15	2	21.65	1	21.70	21.65	1	941	0.11%
2024/01/11	10	21.90	2.4	21.91	22.05	7.6	942	0.81%
2024/01/10	17	21.83	5	21.81	21.85	12	945	1.27%
2024/01/09	3	22.15	7	22.15	22.10	-4	930	-0.43%
2024/01/08	1	22.55	1	22.55	22.50	0	925	0.00%
2024/01/05	18	22.33	0	0.00	22.35	18	924	1.95%
2024/01/04	7	22.16	0	0.00	22.15	7	924	0.76%
2024/01/03	3	22.30	0	0.00	22.30	3	928	0.32%
2023/12/29	0	0.00	1	22.65	22.65	-1	924	-0.11%
2023/12/28	0	0.00	10.6	22.70	22.65	-10.6	930	-1.14%
2023/12/27	0	0.00	3	22.58	22.50	-3	954	-0.31%
2023/12/26	0.1	22.30	0	0.00	22.40	0.1	963	0.01%
2023/12/25	0.6	22.33	0.1	22.55	22.15	0.5	965	0.05%
2023/12/22	0	0.00	7.2	22.54	22.55	-7.2	973	-0.74%
2023/12/21	10	22.55	0	0.00	22.55	10	1,033	0.97%
2023/12/20	0	22.40	7.9	22.63	22.85	-7.8	1,034	-0.76%
2023/12/19	16	22.32	0	0.00	22.30	16	1,029	1.55%
2023/12/18	10	22.76	7	23.07	22.75	3	1,028	0.29%
2023/12/15	6	22.60	0	0.00	22.70	6	1,029	0.58%
2023/12/14	3	22.45	3.8	22.78	22.45	-0.8	1,031	-0.08%
2023/12/13	127	22.60	0	22.75	22.55	127	1,033	12.29%	大買/鉅額交易
2023/12/12	21	22.72	6	22.70	22.60	15	1,038	1.44%
2023/12/11	1	23.05	5	22.95	22.95	-4	1,037	-0.39%
2023/12/08	2	23.05	0	0.00	23.05	2	1,040	0.19%
2023/12/07	9	23.15	5.6	23.34	23.15	3.4	1,044	0.33%
2023/12/06	49.3	23.22	9	23.16	23.10	40.3	1,071	3.76%
2023/12/05	8	23.85	11	23.54	23.50	-3	1,124	-0.27%
2023/12/04	2	25.00	61.9	24.63	24.20	-59.9	1,480	-4.05%
2023/12/01	19	23.49	1.2	23.75	23.75	17.8	1,379	1.29%
2023/11/29	16	23.15	4.2	23.22	23.15	11.8	1,443	0.82%
2023/11/28	16	23.50	0	0.00	23.50	16	1,449	1.10%
2023/11/27	0.9	23.73	4.2	23.74	23.45	-3.3	1,459	-0.22%
2023/11/24	3	23.58	1	23.70	23.55	2	1,456	0.14%
2023/11/22	19	23.95	26	24.08	24.15	-7	1,476	-0.48%
2023/11/21	0	0.00	1.1	22.44	22.40	-1.1	1,413	-0.08%
2023/11/20	0	0.00	12	22.40	22.40	-12	1,427	-0.84%
2023/11/17	5	22.25	2	22.45	22.45	3	1,477	0.20%
2023/11/16	4.1	22.30	31	22.33	22.30	-26.9	1,498	-1.80%
2023/11/15	0	0.00	7	22.24	22.20	-7	1,532	-0.46%
2023/11/13	4	22.09	10	22.15	22.05	-6	1,571	-0.38%
2023/11/10	0	0.00	2	22.20	22.15	-2	1,603	-0.12%
2023/11/09	1	22.40	1	22.80	22.40	0	1,617	0.00%
2023/11/08	0	0.00	16.6	22.65	22.60	-16.6	1,634	-1.01%
2023/11/07	6	22.34	0	0.00	22.30	6	1,631	0.37%
2023/11/06	1	22.55	0	0.00	22.50	1	1,643	0.06%
2023/11/03	2	22.45	3	22.40	22.40	-1	1,645	-0.06%
2023/11/02	1	22.20	0	0.00	22.20	1	1,648	0.06%
2023/11/01	0.1	21.95	1	22.20	22.10	-0.9	1,666	-0.05%
2023/10/31	25.7	21.93	0	0.00	21.85	25.7	1,683	1.53%
2023/10/30	0	0.00	3.2	22.17	22.25	-3.2	1,688	-0.19%
2023/10/27	2	21.93	6	21.76	21.90	-4	1,690	-0.24%
2023/10/26	3	21.42	0.6	21.50	21.35	2.4	1,695	0.14%
2023/10/25	1	21.30	7.3	21.84	21.75	-6.3	1,717	-0.37%
2023/10/24	3	21.10	0	0.00	21.20	3	1,721	0.17%
2023/10/23	5	21.14	0	0.00	21.10	5	1,754	0.28%
2023/10/20	1	20.81	6	21.01	21.00	-5	1,805	-0.28%
2023/10/19	4.7	21.12	0	0.00	21.05	4.7	1,863	0.25%
2023/10/18	2	21.40	0	0.00	21.40	2	1,892	0.11%
2023/10/17	2	21.95	4	22.33	21.90	-2	1,902	-0.11%
2023/10/16	2	22.00	8.1	22.05	21.90	-6.1	1,916	-0.32%
2023/10/13	4	22.26	1	22.50	22.20	3	1,923	0.16%
2023/10/12	5.4	22.38	0	0.00	22.35	5.4	1,958	0.27%
2023/10/11	12	22.62	5	22.70	22.40	7	2,015	0.35%
2023/10/06	6	23.20	0	0.00	23.05	6	2,026	0.30%
2023/10/05	0	0.00	5	23.25	23.20	-5	2,036	-0.25%
2023/10/04	1	23.10	0.1	23.30	23.20	0.9	2,046	0.04%
2023/10/03	0	0.00	2.2	23.59	23.75	-2.2	2,052	-0.11%
2023/10/02	1	22.30	3	22.63	22.70	-2	2,033	-0.10%
2023/09/28	0	0.00	13	22.56	22.35	-13	2,030	-0.64%
2023/09/27	16	22.40	1	22.30	22.40	15	2,034	0.74%
2023/09/26	8	23.33	17	23.02	23.10	-9	2,044	-0.44%
2023/09/22	0	0.00	2	22.15	21.90	-2	1,999	-0.10%
2023/09/21	4	22.03	6	22.05	21.85	-2	2,002	-0.10%
2023/09/20	8.8	22.46	0.8	22.50	22.30	8	2,009	0.40%
2023/09/19	1	22.60	1	22.60	22.60	0	2,026	0.00%
2023/09/18	0	0.00	11	23.08	22.95	-11	2,050	-0.54%
2023/09/15	7.5	22.91	5	22.90	22.80	2.5	2,070	0.12%
2023/09/14	19.4	23.19	1	23.40	23.20	18.4	2,076	0.88%
2023/09/13	18.5	23.07	17.6	23.10	23.00	0.9	2,090	0.04%
2023/09/12	7	23.39	1	23.40	23.30	6	2,102	0.29%
2023/09/11	31.2	23.50	20	23.97	23.45	11.2	2,103	0.53%
2023/09/08	49.1	24.32	44	24.40	23.85	5.1	2,083	0.24%
2023/09/07	263.1	26.24	233.2	26.82	25.45	29.9	2,057	1.45%	大買/大賣/
2023/09/06	0	0.00	63.3	25.50	25.50	-63.3	1,690	-3.74%
2023/09/05	2.3	22.86	20.3	22.58	23.20	-18	1,687	-1.06%
2023/09/04	9	20.39	11	20.75	21.10	-2	1,651	-0.12%
2023/09/01	1	20.25	9	20.69	20.75	-8	1,641	-0.49%
2023/08/31	15.2	20.28	0	0.00	20.25	15.2	1,648	0.92%
2023/08/30	10.4	20.45	4.6	20.55	20.60	5.7	1,650	0.35%
2023/08/29	0	20.52	1.9	20.15	20.15	-1.9	1,649	-0.11%
2023/08/28	3.1	21.54	3	21.65	21.35	0.1	1,626	0.01%
2023/08/16	11.1	14.80	12	14.80	14.90	-0.9	1,606	-0.06%
2023/08/15	5.5	14.99	7	15.11	15.00	-1.5	1,589	-0.09%
2023/08/14	23.1	15.17	18	15.13	15.00	5.1	1,579	0.32%
2023/08/11	37.1	16.01	5	15.85	15.80	32.1	1,535	2.09%
2023/08/10	46.1	16.41	6	16.38	16.20	40.1	1,523	2.63%
2023/08/09	3	16.88	5	16.95	16.80	-2	1,490	-0.13%
2023/08/08	1	16.95	1.8	16.99	17.15	-0.8	1,471	-0.05%
2023/08/07	0	0.00	2	17.23	17.25	-2	1,460	-0.14%
2023/08/04	32.1	16.84	5	17.00	16.85	27.1	1,428	1.90%
2023/08/02	8	16.99	0	17.15	16.85	8	1,425	0.56%
2023/08/01	1.7	17.06	0	0.00	17.10	1.7	1,430	0.12%
2023/07/31	11	17.15	4	17.15	17.10	7	1,489	0.47%
2023/07/28	25	17.10	0	0.00	17.20	25	1,487	1.68%
2023/07/27	47	17.09	0	0.00	17.10	47	1,492	3.15%
2023/07/26	3.1	17.08	2	17.20	17.15	1.1	1,492	0.07%
2023/07/25	44	16.81	2.5	17.07	17.05	41.5	1,482	2.80%
2023/07/24	5	16.88	1	16.80	16.80	4	1,469	0.27%
2023/07/21	3.4	17.01	5	16.95	16.95	-1.6	1,473	-0.11%
2023/07/20	0.1	17.25	0	0.00	17.20	0.1	1,490	0.01%
2023/07/19	1	17.10	3.2	17.39	17.10	-2.2	1,504	-0.15%
2023/07/18	1.3	17.03	39.9	17.01	16.95	-38.6	1,506	-2.56%
2023/07/17	0.2	17.00	10	17.20	17.30	-9.8	1,519	-0.65%
2023/07/14	11	16.84	18	16.88	16.90	-7	1,501	-0.47%
2023/07/13	33.8	17.37	51	17.28	17.20	-17.2	1,489	-1.15%
2023/07/12	14	17.95	11.7	17.86	17.85	2.3	1,487	0.15%
2023/07/11	8	18.14	4.7	18.22	18.15	3.3	1,520	0.22%
2023/07/10	0	0.00	15.4	18.21	18.20	-15.4	1,571	-0.98%
2023/07/07	3	18.20	6.7	18.37	18.40	-3.7	1,632	-0.23%
2023/07/06	7	18.31	6	18.45	18.45	1	1,672	0.06%
2023/07/05	2	18.70	11	18.73	18.75	-9	1,661	-0.54%
2023/07/04	22	18.15	0	0.00	18.15	22	1,619	1.36%
2023/07/03	3	18.17	0.9	18.20	18.20	2.1	1,618	0.13%
2023/06/30	9	18.23	0	0.00	18.20	9	1,631	0.55%
2023/06/29	8	18.28	0	0.00	18.25	8	1,633	0.49%
2023/06/28	2	18.30	0	0.00	18.30	2	1,646	0.12%
2023/06/27	12	18.37	10	18.38	18.35	2	1,663	0.12%
2023/06/26	9	18.38	2	18.35	18.45	7	1,669	0.42%
2023/06/21	9	18.28	10	18.51	18.50	-1	1,692	-0.06%
2023/06/20	1	18.30	0	0.00	18.30	1	1,695	0.06%
2023/06/19	6	18.36	2	18.40	18.40	4	1,742	0.23%
2023/06/16	3	18.42	0	0.00	18.50	3	1,759	0.17%
2023/06/14	9.1	18.53	14.9	18.57	18.50	-5.8	1,840	-0.31%
2023/06/13	2	18.80	3	18.87	18.70	-1	2,032	-0.05%
2023/06/12	5	18.65	6	18.58	18.70	-1	2,297	-0.04%
2023/06/09	1.1	18.30	12	18.41	18.50	-11	2,288	-0.48%
2023/06/08	6.1	18.35	22	18.33	18.40	-16	2,291	-0.70%
2023/06/07	8	18.57	10	18.65	18.50	-2	2,315	-0.09%
2023/06/06	6.6	18.59	6	18.60	18.55	0.6	2,310	0.02%
2023/06/05	7	18.64	12	18.68	18.70	-5	2,313	-0.22%
2023/06/02	30.1	18.62	11	18.60	18.55	19.1	2,317	0.82%
2023/06/01	17	18.82	4.9	18.82	18.80	12.1	2,300	0.53%
2023/05/31	3.2	18.90	17.3	18.96	18.90	-14.1	2,291	-0.62%
2023/05/30	0	0.00	1	19.35	19.05	-1	2,280	-0.04%
2023/05/29	1	19.05	0	0.00	19.10	1	2,294	0.04%
2023/05/26	10.1	18.93	45.4	18.90	18.90	-35.4	2,306	-1.53%
2023/05/25	17.1	19.09	30	19.08	19.05	-12.9	2,311	-0.56%
2023/05/24	14	19.20	0	0.00	19.20	14	2,322	0.60%
2023/05/23	39.1	19.35	0.1	19.20	19.35	39	2,339	1.67%
2023/05/22	2	19.13	0	0.00	19.10	2	2,357	0.08%
2023/05/19	9	19.11	0.1	19.20	19.10	8.9	2,360	0.38%
2023/05/18	8	19.19	1	19.20	19.20	7	2,367	0.30%
2023/05/17	3	19.17	2	19.20	19.20	1	2,374	0.04%
2023/05/16	7	19.43	1	19.45	19.25	6	2,374	0.25%
2023/05/15	0	0.00	4	19.05	19.15	-4	2,379	-0.17%
2023/05/12	1	19.05	5	19.00	19.05	-4	2,456	-0.16%
2023/05/11	6	19.05	5	19.10	19.00	1	2,496	0.04%
2023/05/10	6	19.10	0	0.00	19.15	6	2,580	0.23%
2023/05/09	0	0.00	5	19.40	19.10	-5	2,613	-0.19%
2023/05/08	0	0.00	9	19.68	19.55	-9	2,645	-0.34%
2023/05/05	7.5	19.84	12.2	19.69	19.85	-4.7	2,744	-0.17%
2023/05/04	2.2	19.03	0	0.00	19.10	2.2	2,809	0.08%
2023/05/03	0	0.00	1	19.10	19.05	-1	3,015	-0.03%
2023/05/02	1	19.05	9.1	19.10	19.00	-8.1	3,057	-0.26%
2023/04/28	0	0.00	5	19.05	19.05	-5	3,082	-0.16%
2023/04/26	7	18.99	0	0.00	18.95	7	3,246	0.22%
2023/04/25	6	19.14	0	0.00	19.15	6	3,297	0.18%
2023/04/24	9	19.44	11	19.42	19.65	-2	3,327	-0.06%
2023/04/21	3.1	19.38	1	19.60	19.25	2.1	3,428	0.06%
2023/04/20	1	19.25	11	19.60	19.50	-10	3,437	-0.29%
2023/04/19	3	19.30	0	0.00	19.25	3	3,456	0.09%
2023/04/18	13	19.51	0	0.00	19.25	13	3,537	0.37%
2023/04/17	8	19.87	15	20.09	19.80	-7	3,775	-0.19%
2023/04/14	13	19.55	33.6	19.53	19.70	-20.6	3,787	-0.54%
2023/04/13	1	19.30	1	19.20	19.20	0	3,763	0.00%
2023/04/12	2	19.30	11	19.11	19.25	-9	3,751	-0.24%
2023/04/11	9	18.55	28	18.56	18.65	-19	3,737	-0.51%
2023/04/10	25	18.76	0	0.00	18.70	25	3,896	0.64%
2023/04/07	1	18.85	8.8	18.88	18.90	-7.8	4,058	-0.19%
2023/04/06	21	18.89	20	18.90	18.85	1	4,097	0.02%
2023/03/31	18.1	18.81	2.5	18.83	18.80	15.6	4,134	0.38%
2023/03/30	5	18.95	5	18.93	18.90	0	4,156	0.00%
2023/03/29	4	18.93	1	18.95	18.90	3	4,189	0.07%
2023/03/28	59.3	19.04	10	19.05	19.00	49.3	4,241	1.16%
2023/03/27	7	19.25	9	19.30	19.25	-2	4,303	-0.05%
2023/03/24	13.5	19.20	3.7	19.27	19.20	9.8	4,379	0.22%
2023/03/23	3	19.45	3	19.50	19.45	0	4,539	0.00%
2023/03/22	8.1	19.35	1	19.20	19.25	7.1	4,685	0.15%
2023/03/21	7.1	19.64	2	19.70	19.65	5.1	4,725	0.11%
2023/03/20	2	19.25	6	19.43	19.55	-4	4,837	-0.08%
2023/03/17	5	19.12	6	19.26	19.30	-1	5,112	-0.02%
2023/03/16	26.2	19.13	121	18.93	18.70	-94.8	5,679	-1.67%	大賣/
2023/03/15	45.3	20.09	170	20.01	19.95	-124.7	6,018	-2.07%	大賣/鉅額交易
2023/03/14	10	22.06	18.7	22.12	22.05	-8.7	6,030	-0.14%
2023/03/13	1.1	22.00	1	22.35	22.40	0.1	6,070	0.00%
2023/03/10	15.2	22.81	6	22.90	22.60	9.2	6,065	0.15%
2023/03/09	5	23.10	0	0.00	23.10	5	6,050	0.08%
2023/03/08	1	23.25	1	23.30	23.25	0	6,071	0.00%
2023/03/07	5	23.38	0	0.00	23.35	5	6,075	0.08%
2023/03/06	1.1	23.50	5	23.50	23.45	-3.9	6,075	-0.06%
2023/03/03	1	23.25	3	23.30	23.25	-2	6,065	-0.03%
2023/03/02	3	23.03	6	23.02	23.10	-3	6,069	-0.05%
2023/03/01	12.1	22.90	0	0.00	22.85	12.1	6,067	0.20%
2023/02/24	1	23.40	0	0.00	23.25	1	6,063	0.02%
2023/02/23	2	23.50	0	0.00	23.45	2	6,062	0.03%
2023/02/22	2	23.30	1	23.20	23.30	1	6,063	0.02%
2023/02/21	5.2	23.53	2	23.90	23.50	3.2	6,063	0.05%
2023/02/20	1	23.75	20	23.60	23.75	-19	6,088	-0.31%
2023/02/17	0.5	23.30	5	23.32	23.30	-4.5	6,098	-0.07%
2023/02/16	0	0.00	3	23.40	23.35	-3	6,134	-0.05%
2023/02/15	1.5	23.13	10	23.13	23.10	-8.5	6,187	-0.14%
2023/02/14	1	23.25	1	23.25	23.25	0	6,205	0.00%
2023/02/13	8.1	23.08	10	23.05	23.10	-1.9	6,234	-0.03%
2023/02/10	18.2	23.25	4	23.18	23.10	14.2	6,265	0.23%
2023/02/09	4.1	23.89	25	23.99	23.80	-20.9	6,282	-0.33%
2023/02/08	24.3	24.52	10.8	24.15	24.10	13.5	6,321	0.21%
2023/02/07	9	24.26	1	24.25	24.30	8	6,453	0.12%
2023/02/06	20	24.57	0	0.00	24.50	20	6,532	0.31%
2023/02/03	4	24.76	7.3	24.88	24.80	-3.3	6,858	-0.05%
2023/02/02	36.4	24.66	21.6	24.68	24.50	14.8	6,836	0.22%
2023/02/01	26	24.66	22.2	24.50	24.95	3.8	6,796	0.06%
2023/01/31	0.2	23.80	3	23.85	23.95	-2.8	6,600	-0.04%
2023/01/30	4	23.74	1	23.75	23.70	3	6,563	0.05%
2023/01/17	16	23.89	27	23.79	23.65	-11	6,542	-0.17%
2023/01/16	6	23.75	10	23.65	23.60	-4	6,438	-0.06%
2023/01/13	5.3	23.93	4	23.53	23.80	1.3	6,418	0.02%
2023/01/12	1	23.90	0	0.00	23.50	1	6,403	0.02%
2023/01/11	9	23.99	49.8	24.04	23.95	-40.8	6,362	-0.64%
2023/01/09	6	23.52	8	23.41	23.45	-2	6,274	-0.03%
2023/01/06	1	23.70	34	23.78	23.65	-33	6,259	-0.53%
2023/01/05	60	24.17	52	24.17	23.85	8	6,195	0.13%
2023/01/04	30	23.38	25	23.41	23.45	5	5,933	0.08%
2023/01/03	4	22.91	2	22.98	22.85	2	5,890	0.03%
2022/12/30	1.1	23.44	3	23.48	23.35	-1.9	5,865	-0.03%
2022/12/29	12	23.96	19	23.70	23.60	-7	5,821	-0.12%
2022/12/28	40.1	24.12	13	24.09	23.85	27.1	5,774	0.47%
2022/12/27	5	23.75	13.8	23.92	24.10	-8.8	5,580	-0.16%
2022/12/26	0	0.00	10	23.15	23.30	-10	5,412	-0.19%
2022/12/23	10	23.30	5	23.30	23.30	5	5,395	0.09%
2022/12/22	10	23.15	1	23.25	22.90	9	5,390	0.17%
2022/12/21	0	0.00	9	23.02	22.75	-9	5,389	-0.17%
2022/12/20	47	22.91	53	22.73	22.30	-6	5,371	-0.11%
2022/12/19	8	23.45	3	23.22	23.15	5	5,344	0.09%
2022/12/16	25	23.22	23	23.13	23.15	2	5,275	0.04%
2022/12/15	16	24.03	42.6	23.70	23.70	-26.6	5,206	-0.51%
2022/12/14	21	23.12	18	23.33	23.25	3	5,043	0.06%
2022/12/13	11	23.20	7	22.86	22.75	4	4,876	0.08%
2022/12/12	21.1	22.82	7.4	22.84	22.60	13.7	4,806	0.28%
2022/12/09	18	24.04	21	23.75	23.60	-3	4,684	-0.06%
2022/12/08	75.5	24.06	51	23.96	23.80	24.5	4,381	0.56%
2022/12/07	246	22.85	225.9	22.88	22.75	20.1	3,758	0.54%	大買/大賣/
2022/12/06	18	22.83	52.4	22.65	23.75	-34.4	3,216	-1.07%
2022/12/05	4	21.71	3	21.67	21.60	1	2,923	0.03%
2022/12/01	1	21.30	0	0.00	21.30	1	2,897	0.03%
2022/11/30	0.3	20.90	5	21.05	21.20	-4.7	2,904	-0.16%
2022/11/29	0	0.00	4	20.70	20.65	-4	2,893	-0.14%
2022/11/28	1	20.15	2	20.43	20.50	-1	2,892	-0.03%
2022/11/25	1	20.60	3	20.52	20.40	-2	2,908	-0.07%
2022/11/24	2	20.25	3	20.30	20.40	-1	2,902	-0.03%
2022/11/23	0	0.00	9	20.47	20.50	-9	2,897	-0.31%
2022/11/22	6.3	20.30	16.6	20.25	20.10	-10.3	2,914	-0.35%
2022/11/21	2	20.68	4	21.15	20.60	-2	2,901	-0.07%
2022/11/18	3.4	20.86	4	21.20	20.80	-0.6	2,897	-0.02%
2022/11/17	2	21.20	6	21.01	21.05	-4	2,915	-0.14%
2022/11/16	7.6	20.82	5	20.87	20.70	2.6	2,918	0.09%
2022/11/15	0	0.00	2	21.23	21.30	-2	2,936	-0.07%
2022/11/14	1	21.70	18	21.63	21.55	-17	2,917	-0.58%
2022/11/11	10	21.07	10	21.25	21.05	0	2,896	0.00%
2022/11/10	40	21.39	1	21.15	21.05	39	2,848	1.37%
2022/11/09	14	21.63	0	0.00	21.55	14	2,836	0.49%
2022/11/08	3.1	21.71	11.1	21.90	21.65	-8	2,839	-0.28%
2022/11/07	7.3	21.83	14.6	21.90	21.80	-7.4	2,837	-0.26%
2022/11/04	12.6	21.87	1	21.75	21.75	11.6	2,814	0.41%
2022/11/03	14.2	21.97	32	22.19	21.90	-17.8	2,758	-0.65%
2022/11/02	6	21.40	22	21.89	21.35	-16	2,563	-0.62%
2022/11/01	100	21.63	56.9	21.75	21.55	43.1	2,485	1.73%
2022/10/31	4	20.59	30	20.13	20.80	-26	2,162	-1.20%
2022/10/28	14	19.58	13	19.62	18.95	1	2,145	0.05%
2022/10/27	5	19.50	2	19.50	19.65	3	2,117	0.14%
2022/10/26	0	0.00	31	19.10	19.25	-31	2,220	-1.40%
2022/10/25	0	0.00	0.5	19.00	19.05	-0.5	2,696	-0.02%
2022/10/24	0	0.00	26	19.24	19.05	-26	2,840	-0.92%
2022/10/21	10.3	18.73	10	18.60	18.60	0.3	2,840	0.01%
2022/10/20	12	19.03	1	19.05	19.05	11	2,845	0.39%
2022/10/19	0	0.00	3	20.13	19.95	-3	2,822	-0.11%
2022/10/18	1	20.00	4	19.99	20.05	-3	2,842	-0.11%
2022/10/17	11	19.08	3	19.33	19.30	8	2,901	0.28%
2022/10/14	5	19.45	21	19.55	19.60	-16	2,905	-0.55%
2022/10/13	22	19.69	11	19.65	19.00	11	2,904	0.38%
2022/10/12	3	19.75	0	0.00	20.15	3	2,904	0.10%
2022/10/11	2	19.85	0.9	19.80	19.80	1.1	2,924	0.04%
2022/10/07	0	0.00	4	20.58	20.55	-4	2,934	-0.14%
2022/10/06	1	20.40	10.7	20.45	20.45	-9.7	2,960	-0.33%
2022/10/05	4	20.55	15	20.55	20.40	-11	2,993	-0.37%
2022/10/04	11	20.34	10	20.40	20.45	1	3,039	0.03%
2022/10/03	21	20.19	0	0.00	20.15	21	3,075	0.68%
2022/09/30	0.1	19.80	0	0.00	19.85	0.1	3,085	0.00%
2022/09/29	1.7	19.94	0.1	20.00	19.90	1.6	3,062	0.05%
2022/09/28	21	19.12	15	19.67	19.00	6	3,039	0.20%
2022/09/27	0	0.00	31	19.94	20.35	-31	3,014	-1.03%
2022/09/26	16	19.91	15	20.19	19.80	1	3,022	0.03%
2022/09/23	11	20.86	1.9	21.35	20.75	9.1	3,007	0.30%
2022/09/22	17.5	21.03	15	21.15	21.15	2.5	3,043	0.08%
2022/09/21	4	21.40	11	21.79	21.40	-7	3,095	-0.23%
2022/09/20	7.2	21.42	3.8	21.57	21.45	3.4	3,122	0.11%
2022/09/19	9.8	21.63	1	21.40	21.40	8.8	3,148	0.28%
2022/09/16	16	22.03	0	0.00	22.00	16	3,140	0.51%
2022/09/15	3	22.42	2	22.55	22.40	1	3,156	0.03%
2022/09/14	0	22.40	0	0.00	22.40	0	3,173	0.00%
2022/09/13	1	22.85	2	22.95	22.80	-1	3,194	-0.03%
2022/09/12	0.7	22.89	3	22.83	22.90	-2.3	3,220	-0.07%
2022/09/08	2	22.40	28	22.22	22.30	-26	3,258	-0.80%
2022/09/07	5.1	21.90	4	22.14	21.95	1.1	3,274	0.03%
2022/09/06	29	22.53	40	22.29	22.20	-11	3,302	-0.33%
2022/09/05	15	23.10	2	23.00	22.90	13	3,282	0.40%
2022/09/02	5.1	23.70	15	23.62	23.45	-9.9	3,299	-0.30%
2022/09/01	35.2	23.96	22	23.79	23.80	13.2	3,304	0.40%
2022/08/31	0	0.00	6.1	24.50	24.45	-6.1	3,303	-0.19%
2022/08/30	12.1	24.03	5	24.25	24.05	7.1	3,312	0.21%
2022/08/29	11.4	24.02	6	24.17	24.00	5.4	3,321	0.16%
2022/08/26	1	25.25	1	25.10	25.05	0	3,302	0.00%
2022/08/25	15.1	25.13	2.1	25.20	25.00	13.1	3,307	0.39%
2022/08/24	19.1	25.38	6.9	25.21	25.00	12.2	3,323	0.37%
2022/08/23	5.2	25.80	0	0.00	25.80	5.2	3,304	0.16%
2022/08/22	36	26.93	2	27.30	26.60	34	3,317	1.03%
2022/08/10	3	24.33	1	24.35	24.30	2	3,285	0.06%
2022/08/09	2	24.30	6	24.53	24.30	-4	3,285	-0.12%
2022/08/08	5	23.81	1	23.90	23.90	4	3,299	0.12%
2022/08/05	24	24.20	3	24.25	24.15	21	3,325	0.63%
2022/08/04	8	23.69	16	23.63	23.75	-8	3,394	-0.24%
2022/08/03	13	24.24	3.1	24.17	24.10	9.9	3,404	0.29%
2022/08/02	19	24.84	13	25.08	24.75	6	3,406	0.18%
2022/08/01	3	26.28	9	26.09	26.00	-6	3,443	-0.17%
2022/07/29	4	26.38	11	26.40	26.40	-7	3,457	-0.20%
2022/07/28	2	26.55	1.4	26.30	26.30	0.6	3,454	0.02%
2022/07/27	2	26.20	2.2	26.75	26.80	-0.2	3,449	-0.01%
2022/07/26	2	27.10	3	26.80	26.60	-1	3,437	-0.03%
2022/07/25	30	26.93	16	26.88	26.55	14	3,401	0.41%
2022/07/22	6	27.26	18	27.24	27.30	-12	3,404	-0.35%
2022/07/21	139	26.96	159	27.61	27.65	-20	3,396	-0.59%	大買/大賣/
2022/07/20	4	25.79	39.3	24.35	25.90	-35.3	3,027	-1.16%
2022/07/19	2	23.43	6	23.57	23.55	-4	3,248	-0.12%
2022/07/18	36	23.49	1.5	23.45	23.40	34.5	3,757	0.92%
2022/07/15	4	22.85	4	22.95	22.90	0	3,815	0.00%
2022/07/14	3	22.77	4	22.79	23.00	-1	3,856	-0.03%
2022/07/13	0	0.00	9	22.76	23.00	-9	3,881	-0.23%
2022/07/12	38.2	21.75	12.3	21.72	21.35	25.9	3,865	0.67%
2022/07/11	8	22.77	24.8	22.55	22.70	-16.8	3,890	-0.43%
2022/07/08	0	0.00	4	22.59	22.40	-4	3,907	-0.10%
2022/07/07	0	0.00	4	22.14	22.20	-4	3,964	-0.10%
2022/07/06	12	21.75	17	21.86	21.65	-5	3,974	-0.13%
2022/07/05	5	21.65	12	21.88	22.00	-7	3,983	-0.18%
2022/07/04	0	0.00	5	21.46	21.15	-5	3,968	-0.13%
2022/07/01	16	20.99	43	21.27	20.80	-27	3,993	-0.68%
2022/06/30	22	21.93	11	21.98	21.75	11	3,988	0.28%
2022/06/29	11	22.97	0	0.00	22.95	11	3,988	0.28%
2022/06/28	10	23.61	1	23.60	23.45	9	3,994	0.23%
2022/06/27	22	24.17	9	24.11	24.10	13	4,018	0.32%
2022/06/24	17	23.53	5	23.93	23.45	12	4,055	0.30%
2022/06/23	9	23.10	0.8	23.30	23.30	8.2	4,228	0.19%
2022/06/22	40.2	23.62	7	23.66	23.25	33.2	4,251	0.78%
2022/06/21	3	23.17	25	23.48	24.30	-22	4,275	-0.51%
2022/06/20	20.2	23.47	21	23.83	22.85	-0.8	4,255	-0.02%
2022/06/17	16	24.97	2	25.05	24.60	14	4,223	0.33%
2022/06/16	16	25.85	14	25.83	25.50	2	4,218	0.05%
2022/06/15	18	26.80	6	26.79	26.50	12	4,243	0.28%
2022/06/14	5	26.49	2	26.53	26.55	3	4,292	0.07%
2022/06/13	5	27.36	61	27.28	27.10	-56	4,317	-1.30%
2022/06/10	0	0.00	1	28.00	28.00	-1	4,380	-0.02%
2022/06/09	0	0.00	1.1	28.26	28.15	-1.1	4,387	-0.03%
2022/06/08	0.1	27.90	13.1	28.09	27.95	-13	4,403	-0.29%
2022/06/07	0	0.00	8	27.66	27.80	-8	4,452	-0.18%
2022/06/06	6.1	27.37	15	27.46	27.15	-8.9	4,502	-0.20%
2022/06/02	3	26.83	1	26.80	26.90	2	4,617	0.04%
2022/06/01	9.2	27.07	10	27.37	27.20	-0.8	4,728	-0.02%
2022/05/31	24	26.61	4	26.95	27.00	20	4,768	0.42%
2022/05/30	0	0.00	3	26.78	26.80	-3	4,798	-0.06%
2022/05/27	1	26.20	9	26.38	26.20	-8	4,815	-0.17%
2022/05/26	31	26.00	4	26.16	26.10	27	4,876	0.55%
2022/05/25	0	0.00	6	25.91	25.90	-6	4,960	-0.12%
2022/05/24	5	25.71	2	26.23	25.55	3	5,104	0.06%
2022/05/23	10	26.20	2	26.20	26.05	8	5,151	0.16%
2022/05/20	15	25.50	0	0.00	25.50	15	5,237	0.29%
2022/05/19	14	25.19	2	25.43	25.50	12	5,302	0.23%
2022/05/18	2	26.13	5	26.10	26.20	-3	5,378	-0.06%
2022/05/16	4.1	25.35	5	25.49	25.50	-0.9	5,632	-0.02%
2022/05/13	1	24.90	13	25.02	25.10	-12	5,728	-0.21%
2022/05/12	18	24.67	30	24.61	24.40	-12	5,831	-0.21%
2022/05/11	7.3	25.49	9.4	25.51	25.40	-2.1	5,841	-0.04%
2022/05/10	1	25.90	13	26.00	26.20	-12	5,910	-0.20%
2022/05/09	53.2	26.65	29	26.53	26.00	24.2	6,015	0.40%
2022/05/06	6	27.84	43	27.88	27.95	-37	6,064	-0.61%
2022/05/05	7.5	28.71	5	28.65	28.60	2.5	6,207	0.04%
2022/05/04	9.1	28.62	8	28.75	28.60	1.1	6,439	0.02%
2022/05/03	20.2	28.75	6	28.78	28.60	14.2	6,696	0.21%
2022/04/29	17.1	29.35	11	29.27	29.05	6.1	7,028	0.09%
2022/04/28	21	29.18	5	29.08	29.20	16	7,420	0.22%
2022/04/27	20.5	28.93	9	28.95	29.05	11.5	7,741	0.15%
2022/04/26	42	30.90	8	30.76	30.05	34	7,970	0.43%
2022/04/25	55	31.54	65	31.82	30.45	-10	8,332	-0.12%
2022/04/22	33.1	32.06	86	32.82	33.25	-53	8,551	-0.62%
2022/04/21	9	30.13	24	30.02	30.30	-15	9,070	-0.17%
2022/04/20	41	28.62	42.2	29.26	29.30	-1.2	10,300	-0.01%
2022/04/19	38	28.86	13	28.87	28.50	25	12,065	0.21%
2022/04/18	17.5	28.67	2.6	28.64	28.60	14.9	14,962	0.10%
2022/04/15	15.6	29.55	4	29.61	29.40	11.6	16,891	0.07%
2022/04/14	3	30.32	2	30.20	30.10	1	17,782	0.01%
2022/04/13	8	30.19	20	30.15	30.50	-12	18,366	-0.07%
2022/04/12	5.5	30.28	56	30.34	30.30	-50.5	18,807	-0.27%
2022/04/11	9.5	30.80	20	30.85	30.70	-10.5	20,999	-0.05%
2022/04/08	4	30.86	4.4	30.92	31.00	-0.4	21,211	0.00%
2022/04/07	25	31.18	15	31.07	30.80	10	21,324	0.05%
2022/04/06	6	31.11	17.2	31.35	31.05	-11.2	21,496	-0.05%
2022/04/01	12.2	31.46	16	31.44	31.20	-3.8	21,531	-0.02%
2022/03/31	3	31.25	3	31.50	31.20	0	21,535	0.00%
2022/03/30	3	31.35	7	31.69	31.45	-4	21,657	-0.02%
2022/03/29	15	31.50	16.4	31.34	31.35	-1.4	21,671	-0.01%
2022/03/28	43	31.95	42	32.31	31.75	1	21,662	0.00%
2022/03/25	6	31.40	3	31.30	31.25	3	21,540	0.01%
2022/03/24	22	31.45	0	0.00	31.90	22	21,582	0.10%
2022/03/23	4	32.16	8	32.13	32.10	-4	21,595	-0.02%
2022/03/22	9	31.61	11	32.12	32.10	-2	21,602	-0.01%
2022/03/21	9	31.78	3	31.82	31.80	6	21,608	0.03%
2022/03/18	14.2	31.18	18.2	31.40	31.70	-4	21,657	-0.02%
2022/03/17	0	0.00	7.9	31.17	31.10	-7.9	21,664	-0.04%
2022/03/16	3	30.53	5	30.52	30.45	-2	21,681	-0.01%
2022/03/15	32	30.68	13.2	31.13	30.55	18.8	21,879	0.09%
2022/03/14	0.7	31.70	0	0.00	31.75	0.7	21,882	0.00%
2022/03/11	7.2	31.64	8	31.63	31.60	-0.9	21,922	0.00%
2022/03/10	2	31.70	38	31.90	32.10	-36	21,950	-0.16%
2022/03/09	5	30.82	40	30.83	31.15	-35	21,904	-0.16%
2022/03/08	69	30.45	65	30.73	30.20	4	21,902	0.02%
2022/03/07	69.1	31.49	32	31.50	31.45	37.1	21,816	0.17%
2022/03/04	11.1	32.76	4	32.95	32.80	7.1	21,838	0.03%
2022/03/03	12	33.56	3	33.30	33.30	9	22,078	0.04%
2022/03/02	4.1	33.06	54	33.39	33.30	-49.9	22,143	-0.23%
2022/03/01	4	33.24	7	33.23	33.50	-3	22,186	-0.01%
2022/02/25	3	32.62	9	32.78	32.60	-6	22,180	-0.03%
2022/02/24	86.1	32.62	99	32.52	32.40	-12.9	22,154	-0.06%
2022/02/23	0.1	33.80	11.5	33.79	33.95	-11.4	22,106	-0.05%
2022/02/22	13.6	33.45	27	33.52	33.35	-13.4	22,202	-0.06%
2022/02/21	13	34.52	6.4	34.50	34.45	6.6	22,198	0.03%
2022/02/18	26.2	34.76	16	34.26	34.90	10.2	22,257	0.05%
2022/02/17	47.1	34.79	18	34.69	34.30	29.1	22,317	0.13%
2022/02/16	6	34.79	22	34.84	34.65	-16	22,315	-0.07%
2022/02/15	1.1	33.94	11.5	33.90	33.90	-10.3	22,348	-0.05%
2022/02/14	51	33.48	18	34.03	33.30	33	22,570	0.15%
2022/02/11	21	34.88	3	34.85	34.60	18	22,831	0.08%
2022/02/10	11	35.13	22	35.04	34.95	-11	23,054	-0.05%
2022/02/09	32	35.50	73	35.24	35.60	-41	23,327	-0.18%
2022/02/08	16.2	34.65	13	34.45	34.85	3.2	24,113	0.01%
2022/02/07	67	33.11	61	33.20	34.05	6	25,027	0.02%
2022/01/26	149	33.84	81.1	33.50	33.45	67.9	26,409	0.26%	大買/
2022/01/25	72	35.00	34	35.21	34.00	38	26,933	0.14%
2022/01/24	63	36.24	46.4	36.20	36.20	16.6	26,939	0.06%
2022/01/21	51.2	36.76	124	36.66	36.15	-72.8	26,917	-0.27%	大賣/
2022/01/20	172.5	35.94	76.2	36.10	36.10	96.3	26,579	0.36%	大買/
2022/01/19	45.4	37.11	59.6	37.00	36.85	-14.3	26,321	-0.05%
2022/01/18	209.7	38.26	213	37.94	37.75	-3.3	26,220	-0.01%	大買/大賣/
2022/01/17	188.3	39.23	154	39.37	38.05	34.3	26,227	0.13%	大買/大賣/
2022/01/14	154	39.76	216	40.09	39.00	-62	25,736	-0.24%	大買/大賣/
2022/01/13	294	41.60	328.3	41.49	41.70	-34.3	24,921	-0.14%	大買/大賣/
2022/01/12	479	40.89	531.1	41.24	41.75	-52.1	23,659	-0.22%	大買/大賣/
2022/01/11	765	41.21	656.3	41.33	39.50	108.8	21,933	0.50%	大買/大賣/鉅額交易
2022/01/10	246.2	40.07	258.1	40.46	41.35	-11.9	19,103	-0.06%	大買/大賣/
2022/01/07	89.4	37.71	274.1	37.78	37.60	-184.7	17,227	-1.07%	大賣/鉅額交易
2022/01/06	82	37.38	76	37.49	36.40	6	16,428	0.04%
2022/01/05	100	37.20	36.2	37.28	36.80	63.9	15,923	0.40%
2022/01/04	744.3	37.85	596.3	38.04	38.10	148	15,523	0.95%	大買/大賣/鉅額交易
2022/01/03	6	35.98	40.4	36.22	36.35	-34.4	13,411	-0.26%
2021/12/30	14.8	33.50	5	33.05	33.05	9.8	13,340	0.07%
2021/12/29	30	33.28	25.4	33.74	33.90	4.6	13,430	0.03%
2021/12/28	2	33.15	0	0.00	32.75	2	13,471	0.01%
2021/12/27	7.2	32.56	19	32.61	32.50	-11.8	13,611	-0.09%
2021/12/24	28	33.15	8	33.09	32.85	20	13,761	0.15%
2021/12/23	14	32.85	11	32.83	32.80	3	13,781	0.02%
2021/12/22	12	32.49	3	32.62	32.55	9.1	13,915	0.07%
2021/12/21	7.1	32.43	4	32.44	32.55	3.1	14,016	0.02%
2021/12/20	4	32.75	18	32.75	32.95	-14	14,101	-0.10%
2021/12/17	1	31.80	22.2	32.21	31.95	-21.2	14,123	-0.15%
2021/12/16	4.1	31.75	5.3	31.84	31.80	-1.2	14,227	-0.01%
2021/12/15	1	31.60	10.1	31.78	31.70	-9.1	14,437	-0.06%
2021/12/14	34.3	32.03	3	31.63	31.60	31.3	14,834	0.21%
2021/12/13	9	32.77	34	32.83	32.65	-25	14,934	-0.17%
2021/12/10	25	33.17	10	32.95	33.00	15	15,260	0.10%
2021/12/09	28	33.61	32	33.61	33.10	-4	16,279	-0.02%
2021/12/08	21	32.98	13	32.79	32.65	8	16,201	0.05%
2021/12/07	3	32.83	8	32.88	32.95	-5	16,271	-0.03%
2021/12/06	2	32.33	24.3	32.84	32.30	-22.3	16,354	-0.14%
2021/12/03	8.1	32.60	3	32.50	32.60	5.1	16,454	0.03%
2021/12/02	14.4	32.57	17.8	32.67	32.40	-3.4	16,776	-0.02%
2021/12/01	4.1	33.21	4	33.11	33.05	0.2	17,888	0.00%
2021/11/30	46.3	33.17	6	33.04	33.15	40.3	18,320	0.22%
2021/11/29	20.6	33.51	92	33.85	33.45	-71.4	18,520	-0.39%
2021/11/26	22.2	32.66	53	32.26	32.10	-30.8	18,889	-0.16%
2021/11/25	18.1	33.52	14	33.73	33.25	4.1	19,243	0.02%
2021/11/24	2	33.10	33.8	33.27	33.45	-31.8	19,749	-0.16%
2021/11/23	6.1	32.88	13	33.05	32.70	-6.9	20,818	-0.03%
2021/11/22	9.1	33.05	25	33.37	33.45	-15.9	21,578	-0.07%
2021/11/19	76	33.02	54.2	32.89	32.90	21.8	22,224	0.10%
2021/11/18	15	33.86	23	33.78	33.70	-8	22,495	-0.04%
2021/11/17	45.2	33.95	35.9	33.87	33.75	9.4	22,671	0.04%
2021/11/16	13	34.39	31	34.71	34.20	-18	23,522	-0.08%
2021/11/15	44.5	34.19	10	34.33	34.00	34.5	23,746	0.15%
2021/11/12	33.1	34.61	23	34.84	34.20	10.1	24,047	0.04%
2021/11/11	35.2	35.44	143	35.61	34.85	-107.9	25,717	-0.42%	大賣/鉅額交易
2021/11/10	35.1	35.92	68.5	36.04	35.65	-33.4	26,369	-0.13%
2021/11/09	84.7	34.90	83	35.21	35.05	1.7	26,734	0.01%
2021/11/08	103	34.87	74	35.31	34.40	29	27,686	0.10%	大買/
2021/11/05	248.8	37.43	196	36.42	35.65	52.8	28,732	0.18%	大買/大賣/
2021/11/04	241.1	37.92	79.1	37.79	37.20	162.1	28,543	0.57%	大買/鉅額交易
2021/11/03	325.8	38.17	313.8	38.34	38.95	11.9	28,244	0.04%	大買/大賣/
2021/11/02	62	34.30	202.9	34.08	35.45	-140.9	27,566	-0.51%	大賣/鉅額交易
2021/11/01	53.1	31.93	45.4	31.80	32.25	7.7	27,002	0.03%
2021/10/29	45.1	31.40	82.2	31.54	31.75	-37.1	26,857	-0.14%
2021/10/28	29.1	30.14	35.3	30.30	30.05	-6.3	26,646	-0.02%
2021/10/27	10.1	30.01	1	30.10	30.10	9.1	26,712	0.03%
2021/10/26	55	30.95	6	30.84	30.35	49	26,767	0.18%
2021/10/25	98	32.75	57	32.17	31.60	41	26,884	0.15%
2021/10/22	34	30.73	8.6	30.89	30.30	25.4	27,150	0.09%
2021/10/21	23	31.55	5	32.12	31.00	18	27,141	0.07%
2021/10/20	2	31.23	1.1	31.24	31.25	0.9	26,986	0.00%
2021/10/19	1.1	31.37	14	31.32	31.30	-12.9	27,047	-0.05%
2021/10/18	23	30.92	5.9	30.67	30.55	17.1	30,211	0.06%
2021/10/15	51.1	30.98	24.2	30.72	30.45	26.9	31,144	0.09%
2021/10/14	6.1	30.82	24.5	30.91	30.90	-18.4	32,896	-0.06%
2021/10/13	24.6	29.90	14	29.78	30.10	10.6	34,822	0.03%
2021/10/12	28	30.06	7	30.01	29.95	21	36,209	0.06%
2021/10/08	23.5	31.66	6	31.63	31.20	17.6	37,209	0.05%
2021/10/07	29.4	32.15	33	32.19	32.25	-3.6	37,286	-0.01%
2021/10/06	16.1	31.40	6.1	31.57	30.85	10	37,253	0.03%
2021/10/05	6.1	31.92	29.1	31.92	32.20	-23	37,234	-0.06%
2021/10/04	64.1	30.60	33.1	30.79	30.50	31	37,099	0.08%
2021/10/01	47.1	31.67	68	31.97	31.55	-20.9	37,100	-0.06%
2021/09/30	41	33.08	52	33.00	33.00	-11	37,121	-0.03%
2021/09/29	57	32.31	13	32.67	32.00	44	37,187	0.12%
2021/09/28	28.4	33.33	14	33.22	33.20	14.4	37,300	0.04%
2021/09/27	16.6	34.78	3	34.65	34.25	13.6	37,331	0.04%
2021/09/24	13	35.38	20.1	35.43	35.30	-7.1	37,594	-0.02%
2021/09/23	50.3	35.22	15	36.00	35.05	35.3	37,928	0.09%
2021/09/22	36.2	36.19	89	36.09	35.00	-52.8	38,245	-0.14%
2021/09/17	58.3	38.63	66	38.70	37.90	-7.7	38,853	-0.02%
2021/09/16	147.1	38.43	73.5	38.11	37.75	73.6	40,224	0.18%	大買/
2021/09/15	38.7	37.99	70.4	38.53	39.10	-31.7	41,259	-0.08%
2021/09/14	440.9	39.26	417.4	39.41	39.00	23.5	42,989	0.05%	大買/大賣/
2021/09/13	20	38.13	48	38.18	38.25	-28	45,841	-0.06%
2021/09/01	35	34.01	58	33.76	33.55	-23	46,673	-0.05%
2021/08/31	73	34.45	52	34.40	34.00	21	48,248	0.04%
2021/08/30	39	35.24	6	34.82	34.60	33	48,920	0.07%
2021/08/27	45.1	36.09	30	35.97	35.35	15.1	48,839	0.03%
2021/08/26	239.2	37.67	142	37.98	35.70	97.2	48,728	0.20%	大買/大賣/
2021/08/25	48	34.31	91	34.96	36.75	-43	48,063	-0.09%
2021/08/24	212	34.71	58	33.90	33.45	154	47,627	0.32%	大買/鉅額交易
2021/08/23	36.2	35.25	117	35.05	34.70	-80.8	47,357	-0.17%	大賣/
2021/08/20	87.2	33.81	78.5	33.81	33.30	8.7	46,789	0.02%
2021/08/19	95.5	34.94	61	34.38	33.80	34.5	46,582	0.07%
2021/08/18	78.2	35.35	88.1	35.85	35.50	-9.9	46,071	-0.02%
2021/08/17	57.1	35.97	177	35.88	36.35	-119.9	45,109	-0.27%	大賣/鉅額交易
2021/08/16	300.8	38.11	296	37.13	36.35	4.8	44,681	0.01%	大買/大賣/
2021/08/13	63.1	40.71	57.2	40.64	40.35	5.9	44,324	0.01%
2021/08/12	132	40.03	150	40.04	39.85	-18	44,104	-0.04%	大買/大賣/
2021/08/11	226	40.13	299	40.25	39.55	-73	44,273	-0.16%	大買/大賣/
2021/08/10	398.6	39.88	331.8	39.25	39.20	66.8	43,892	0.15%	大買/大賣/
2021/08/09	116.1	39.35	132.1	39.44	40.00	-16	44,640	-0.04%	大買/大賣/
2021/08/06	310.4	41.23	195	40.82	39.60	115.4	44,665	0.26%	大買/大賣/鉅額交易
2021/08/05	94.1	39.39	128	39.43	38.85	-33.9	43,001	-0.08%	大賣/
2021/08/04	95.2	41.79	29	41.37	40.80	66.2	42,131	0.16%
2021/08/03	260.6	42.31	281.5	41.53	41.45	-20.9	41,446	-0.05%	大買/大賣/
2021/08/02	138.2	42.92	71.1	42.72	41.70	67.1	40,208	0.17%	大買/
2021/07/30	79	44.30	103.1	44.69	46.30	-24.1	38,809	-0.06%	大賣/
2021/07/29	97.3	42.51	83.5	42.88	42.10	13.8	38,098	0.04%
2021/07/28	201.3	48.84	149	50.37	46.75	52.3	37,348	0.14%	大買/大賣/
2021/07/27	37.4	54.89	17	53.92	51.90	20.4	36,581	0.06%
2021/07/26	81	55.87	129	55.74	55.60	-48	36,423	-0.13%	大賣/
2021/07/23	33.1	55.43	117	55.14	55.40	-83.9	36,330	-0.23%	大賣/
2021/07/22	51.3	54.04	28.1	53.88	54.60	23.2	36,343	0.06%
2021/07/21	45	52.42	28.4	51.17	52.10	16.6	36,204	0.05%
2021/07/20	64.1	52.66	29	52.27	52.50	35.1	36,069	0.10%
2021/07/19	303	49.38	268.2	49.47	55.60	34.9	35,776	0.10%	大買/大賣/
2021/07/16	36.1	50.60	17	50.60	50.60	19.1	35,168	0.05%
2021/07/15	20.2	56.20	12	56.20	56.20	8.2	35,181	0.02%
2021/07/14	15.4	62.48	73.3	63.62	62.40	-57.9	35,459	-0.16%
2021/07/13	581.7	68.78	541.2	69.07	69.30	40.5	35,420	0.11%	大買/大賣/
2021/07/12	136.2	63.48	133.2	63.52	64.90	3	32,331	0.01%	大買/大賣/
2021/07/09	451.5	57.52	475.8	57.48	59.00	-24.3	31,420	-0.08%	大買/大賣/
2021/07/08	457.3	55.60	302	54.80	54.60	155.3	29,681	0.52%	大買/大賣/鉅額交易
2021/07/07	303	52.98	265.5	53.18	53.70	37.5	27,785	0.13%	大買/大賣/
2021/07/06	139.7	48.34	182.4	48.38	48.90	-42.8	26,503	-0.16%	大買/大賣/
2021/07/05	44.7	43.72	72.7	43.65	45.00	-28	25,605	-0.11%
2021/07/02	55.2	46.55	24.6	45.88	46.75	30.6	25,442	0.12%
2021/07/01	75.1	45.97	31.1	45.69	45.70	44	25,329	0.17%
2021/06/30	45.1	41.41	151.7	41.99	43.00	-106.6	25,167	-0.42%	大賣/鉅額交易
2021/06/29	94.7	40.77	95	39.36	40.00	-0.3	25,042	0.00%
2021/06/28	68.6	40.82	47	41.84	41.95	21.6	24,837	0.09%
2021/06/25	80.3	37.66	120	37.91	38.25	-39.7	24,650	-0.16%	大賣/
2021/06/24	88.1	36.29	174.9	33.70	35.85	-86.8	24,456	-0.35%	大賣/
2021/06/23	101.1	35.90	83	34.08	34.00	18.1	24,267	0.07%	大買/
2021/06/22	170.5	37.46	68	37.15	37.75	102.5	24,098	0.43%	大買/鉅額交易
2021/06/21	138	34.33	62.6	34.31	34.55	75.5	23,693	0.32%	大買/
2021/06/18	88.4	30.24	262.5	30.67	31.45	-174.1	23,252	-0.75%	大賣/鉅額交易
2021/06/17	422.5	28.26	271.9	28.60	28.60	150.6	22,777	0.66%	大買/大賣/鉅額交易
2021/06/16	295.5	27.76	5,877.2	27.79	28.50	-5,581.7	21,933	-25.45%	大買/大賣/鉅額交易
2021/06/15	5,907.3	25.81	232.5	25.55	25.95	5,674.8	20,148	28.17%	大買/大賣/鉅額交易
2021/06/11	342	23.79	313	24.02	23.60	29	19,019	0.15%	大買/大賣/
2021/06/10	650.5	23.46	660.2	23.41	23.35	-9.7	16,917	-0.06%	大買/大賣/
2021/06/09	56	21.44	258	21.58	22.15	-202	12,985	-1.56%	大賣/鉅額交易
2021/06/08	261	19.90	509	20.01	20.15	-248	11,996	-2.07%	大買/大賣/鉅額交易
2021/06/07	128	18.96	514.1	18.75	19.15	-386.1	10,330	-3.74%	大買/大賣/鉅額交易
2021/06/04	16	17.58	22	17.48	17.45	-6	9,515	-0.06%
2021/06/03	44	17.91	43.1	17.91	17.85	0.9	9,430	0.01%
2021/06/02	67	17.96	112	17.89	18.05	-45	9,178	-0.49%	大賣/
2021/06/01	26	17.19	2	17.15	17.20	24	8,649	0.28%
2021/05/31	34	17.40	8	17.46	17.35	26	8,591	0.30%
2021/05/28	9	17.47	1	17.35	17.40	8	8,528	0.09%
2021/05/27	0	0.00	12	17.60	17.60	-12	8,428	-0.14%
2021/05/26	0	0.00	2	17.20	17.15	-2	8,196	-0.02%
2021/05/25	19	17.29	27	17.41	17.40	-8	8,126	-0.10%
2021/05/24	70	17.80	27	17.93	17.55	43	7,969	0.54%
2021/05/21	33	17.40	16	17.57	17.40	17	7,593	0.22%
2021/05/20	14	17.40	67	17.47	17.10	-53	7,224	-0.73%
2021/05/19	33	17.02	3	17.30	17.20	30	7,018	0.43%
2021/05/18	21	17.76	9	17.39	17.60	12	6,581	0.18%
2021/05/17	117	17.75	162	17.98	18.40	-45	5,996	-0.75%	大買/大賣/
2021/05/14	47	16.69	4	16.95	16.75	43	4,869	0.88%
2021/05/13	5	15.12	50	15.95	16.10	-45	4,406	-1.02%
2021/05/12	80	14.82	0	0.00	14.65	80	4,206	1.90%
2021/05/11	1	16.30	0	0.00	15.95	1	4,089	0.02%
2021/05/06	26	16.25	0	0.00	16.35	26	3,980	0.65%
2021/05/05	2	16.55	0	0.00	16.45	2	3,947	0.05%
2021/05/04	51	16.67	17	16.38	16.45	34	3,955	0.86%
2021/05/03	2	17.15	1	17.15	17.05	1	3,894	0.03%
2021/04/29	1	17.50	0	0.00	17.30	1	3,852	0.03%
2021/04/27	0	0.00	1	17.35	17.30	-1	3,743	-0.03%
2021/04/26	0	0.00	11	17.35	17.30	-11	3,740	-0.29%
2021/04/23	3	17.43	1	17.50	17.30	2	3,727	0.05%
2021/04/22	144	18.02	0	0.00	17.45	144	3,717	3.87%	大買/鉅額交易
2021/04/21	4	17.90	0	0.00	17.90	4	3,632	0.11%
2021/04/20	11	18.01	44.4	17.78	18.00	-33.4	3,559	-0.94%
2021/04/19	25	17.24	100	17.30	17.40	-75	3,244	-2.31%
2021/04/16	25	17.27	61.4	17.30	17.30	-36.4	3,185	-1.14%
2021/04/15	7	17.74	20	17.60	17.90	-13	3,041	-0.43%
2021/04/14	26	17.30	21	17.42	17.55	5	2,922	0.17%
2021/04/13	0	0.00	1	17.90	17.80	-1	2,864	-0.03%
2021/04/12	2	17.88	50	17.53	18.20	-48	2,702	-1.78%
2021/04/09	34	17.40	55	17.49	17.35	-21	2,500	-0.84%
2021/04/08	0	0.00	11	17.09	17.05	-11	2,299	-0.48%
2021/04/07	23	16.92	9	16.90	16.90	14	2,331	0.60%
2021/04/06	21	16.97	3.7	17.01	16.95	17.3	2,322	0.75%
2021/04/01	30	17.03	4	17.00	17.00	26	2,336	1.11%
2021/03/31	25	17.09	0	0.00	17.05	25	2,368	1.06%
2021/03/30	5	17.10	10	17.15	17.10	-5	2,405	-0.21%
2021/03/29	82	17.33	1	17.35	17.20	81	2,390	3.39%
2021/03/26	8	17.31	4	17.33	17.25	4	2,409	0.17%
2021/03/19	30	17.07	10	17.05	17.10	20	2,487	0.80%
2021/03/18	0	0.00	50	17.15	17.10	-50	2,558	-1.95%
2021/03/17	185	17.37	140	17.21	17.20	45	2,571	1.75%	大買/大賣/
2021/03/16	50	17.15	1	17.20	17.15	49	2,497	1.96%
2021/03/15	105	17.10	5	17.11	17.10	100	2,509	3.98%	大買/
2021/03/11	1	17.10	8	17.09	17.15	-7	2,550	-0.27%
2021/03/10	0	0.00	4	16.90	16.95	-4	2,519	-0.16%
2021/03/09	0	0.00	4	16.80	16.90	-4	2,533	-0.16%
2021/03/08	0	0.00	1	16.85	16.75	-1	2,550	-0.04%
2021/03/05	0	0.00	13	16.84	16.75	-13	2,579	-0.50%
2021/03/03	0	0.00	5	16.83	16.85	-5	2,615	-0.19%
2021/03/02	5	16.80	0	0.00	16.75	5	2,625	0.19%
2021/02/24	0	0.00	3	17.00	16.85	-3	2,743	-0.11%
2021/02/23	2	16.70	7	16.89	16.95	-5	2,745	-0.18%
2021/02/22	0	0.00	11	16.85	16.75	-11	2,736	-0.40%
2021/02/19	1	16.60	0	0.00	16.65	1	2,740	0.04%
2021/02/18	0	0.00	2	16.50	16.60	-2	2,781	-0.07%
2021/02/17	3	16.45	1	16.50	16.50	2	2,803	0.07%
2021/02/03	1	16.30	25	16.30	16.30	-24	2,929	-0.82%
2021/02/02	0	0.00	31	16.25	16.20	-31	3,094	-1.00%
2021/02/01	36	15.90	0	0.00	15.85	36	3,395	1.06%
2021/01/29	21	16.08	1	16.00	15.95	20	3,578	0.56%
2021/01/28	11	16.08	3	16.22	16.10	8	3,783	0.21%
2021/01/27	6	16.38	0	0.00	16.30	6	3,810	0.16%
2021/01/25	1	16.65	11	16.37	16.55	-10	4,162	-0.24%
2021/01/22	8	16.16	0	0.00	16.10	8	4,163	0.19%
2021/01/21	15	16.04	4	16.35	16.00	11	4,192	0.26%
2021/01/20	6	16.09	35	16.00	15.95	-29	4,184	-0.69%
2021/01/19	5	16.35	12	16.36	16.35	-7	4,174	-0.17%
2021/01/18	10	16.25	0	0.00	16.40	10	4,168	0.24%
2021/01/15	6	16.63	0	0.00	16.55	6	4,188	0.14%
2021/01/14	2	17.00	0	0.00	16.85	2	4,248	0.05%
2021/01/13	0	0.00	15.8	16.71	16.65	-15.8	4,225	-0.37%
2021/01/12	10	16.73	25	16.65	16.65	-15	4,221	-0.36%
2021/01/11	21	16.95	0	0.00	16.90	21	4,214	0.50%
2021/01/08	7	16.95	38	17.05	17.00	-31	4,411	-0.70%
2021/01/07	5	17.05	0	0.00	17.10	5	4,774	0.10%
2021/01/06	53	17.26	30	17.10	17.05	23	4,808	0.48%
2021/01/05	25	17.32	5	17.30	17.35	20	4,774	0.42%
2021/01/04	22	17.38	0	0.00	17.30	22	4,774	0.46%
2020/12/30	0	0.00	11	17.54	17.35	-11	4,737	-0.23%
2020/12/29	0	0.00	30	17.35	17.20	-30	4,682	-0.64%
2020/12/28	33	17.20	0	0.00	17.20	33	4,676	0.71%
2020/12/25	0	0.00	2	17.55	17.50	-2	4,625	-0.04%
2020/12/24	0	0.00	6	17.39	17.45	-6	4,591	-0.13%
2020/12/22	27	17.14	0	0.00	16.85	27	4,588	0.59%
2020/12/21	0	0.00	59.8	17.36	17.40	-59.8	4,620	-1.29%
2020/12/18	0	0.00	31	17.11	17.05	-31	4,562	-0.68%
2020/12/16	10	17.00	0	0.00	16.95	10	4,564	0.22%
2020/12/15	7	16.90	35	17.00	16.85	-28	4,741	-0.59%
2020/12/14	1	17.30	33	17.17	17.20	-32	4,772	-0.67%
2020/12/11	0	0.00	41.1	16.66	16.65	-41.1	4,720	-0.87%
2020/12/10	5	16.85	0	0.00	16.85	5	4,697	0.11%
2020/12/09	0	0.00	10	17.25	17.10	-10	4,687	-0.21%
2020/12/08	9	17.14	20	17.13	17.15	-11	4,740	-0.23%
2020/12/07	10	16.80	0.1	16.75	16.85	9.9	4,780	0.21%
2020/12/04	10	16.80	0	0.00	16.75	10	4,793	0.21%
2020/12/03	0	0.00	0.2	16.80	16.90	-0.2	4,781	0.00%
2020/12/02	5	16.92	1	17.10	16.90	4	4,791	0.08%
2020/11/30	0	0.00	28	17.16	17.15	-28	4,856	-0.58%
2020/11/27	0	0.00	24	17.00	17.00	-24	4,915	-0.49%
2020/11/26	0.8	16.90	0	0.00	16.90	0.8	4,962	0.02%
2020/11/25	18	16.87	10	16.94	16.80	8	4,990	0.16%
2020/11/24	33	17.10	77	17.34	17.00	-44	4,971	-0.88%
2020/11/23	9	17.42	0	0.00	17.35	9	4,924	0.18%
2020/11/20	0	0.00	1.6	17.38	17.45	-1.6	5,025	-0.03%
2020/11/19	0	0.00	6	17.40	17.35	-6	5,294	-0.11%
2020/11/18	0	0.00	2	17.40	17.35	-2	5,359	-0.04%
2020/11/17	15	17.18	1.1	17.20	17.25	13.9	5,357	0.26%
2020/11/16	15	17.33	2	17.45	17.35	13	5,409	0.24%
2020/11/12	16	17.32	12	17.35	17.25	4	5,438	0.07%
2020/11/11	45	17.43	0	0.00	17.35	45	5,426	0.83%
2020/11/10	117	17.70	21	17.79	17.70	96	5,350	1.79%	大買/
2020/11/09	28	18.23	29	18.09	18.20	-1	5,196	-0.02%
2020/11/05	3	17.58	54	17.50	17.85	-51	4,739	-1.08%
2020/11/04	4	17.15	0	0.00	17.10	4	4,665	0.09%
2020/11/02	71	17.29	92	17.42	17.20	-21	4,600	-0.46%
2020/10/30	10	16.80	1	17.05	16.70	9	4,303	0.21%
2020/10/29	0	0.00	2	16.75	16.80	-2	4,256	-0.05%
2020/10/28	12	16.73	0	0.00	16.70	12	4,233	0.28%
2020/10/27	1	16.60	1	16.95	16.75	0	4,214	0.00%
2020/10/26	0	0.00	0	16.43	16.70	0	4,219	0.00%
2020/10/23	0	0.00	5	17.00	16.75	-5	4,249	-0.12%
2020/10/19	16	16.41	6	16.39	16.35	10	4,253	0.24%
2020/10/16	34	16.48	1	16.70	16.45	33	4,255	0.78%
2020/10/15	2	17.08	280	16.52	17.10	-278	4,084	-6.81%	大賣/鉅額交易
2020/10/14	40	16.15	25	16.11	16.05	15	3,773	0.40%
2020/10/13	16	15.84	1	16.00	15.85	15	3,839	0.39%
2020/10/12	46	15.55	0	0.00	15.55	46	3,905	1.18%
2020/10/08	5	15.62	0	0.00	15.75	5	4,013	0.12%
2020/10/07	20	15.55	5	15.80	15.80	15	4,115	0.36%
2020/10/06	0	0.00	11	15.80	15.80	-11	4,262	-0.26%
2020/10/05	0	0.00	80	15.72	15.70	-80	4,364	-1.83%
2020/09/29	30	15.50	40	15.49	15.50	-10	4,538	-0.22%
2020/09/28	15	15.35	21	15.59	15.55	-6	4,671	-0.13%
2020/09/25	90	15.30	10	15.28	15.35	80	4,846	1.65%
2020/09/24	91	15.66	10	15.55	15.45	81	5,227	1.55%
2020/09/23	40	16.01	3	16.30	15.95	37	5,783	0.64%
2020/09/22	10	16.23	0	0.00	16.25	10	5,784	0.17%
2020/09/21	1	16.40	1	16.40	16.40	0	5,820	0.00%
2020/09/18	16	16.78	15	16.97	16.65	1	5,810	0.02%
2020/09/17	3	16.42	90	16.32	16.50	-87	5,717	-1.52%
2020/09/16	0	0.00	68	16.30	16.20	-68	5,684	-1.20%
2020/09/15	19	16.17	10	16.25	16.15	9	5,690	0.16%
2020/09/14	2	16.30	0	0.00	16.30	2	5,739	0.03%
2020/09/11	1	16.05	5	16.20	16.15	-4	5,808	-0.07%
2020/09/10	46	16.05	76	16.39	16.00	-30	5,804	-0.52%
2020/09/09	21	15.79	0	0.00	15.80	21	5,840	0.36%
2020/09/08	53	16.00	0	0.00	16.00	53	5,855	0.91%
2020/09/07	5	16.05	35	16.15	15.95	-30	5,909	-0.51%
2020/09/04	12	15.98	0	0.00	16.10	12	6,053	0.20%
2020/09/03	2	16.55	0	0.00	16.35	2	6,069	0.03%
2020/09/02	0	0.00	25.6	16.62	16.60	-25.6	6,117	-0.42%
2020/09/01	65	16.54	26	16.48	16.35	39	6,109	0.64%
2020/08/28	0	0.00	28	16.23	16.20	-28	6,156	-0.45%
2020/08/27	20	16.04	2	16.20	16.00	18	6,286	0.29%
2020/08/26	3	16.42	0	0.00	16.20	3	6,542	0.05%
2020/08/25	7	16.38	56	16.42	16.65	-49	6,454	-0.76%
2020/08/24	0	0.00	20	15.95	15.90	-20	6,269	-0.32%
2020/08/21	20	15.58	0	0.00	15.60	20	6,248	0.32%
2020/08/20	20	15.48	39	15.86	15.40	-19	6,313	-0.30%
2020/08/19	2	16.00	117	16.24	16.00	-115	6,380	-1.80%	大賣/鉅額交易
2020/08/18	30	15.85	0	0.00	16.00	30	6,404	0.47%
2020/08/17	0	0.00	41	16.03	16.00	-41	6,525	-0.63%
2020/08/14	10	15.65	8	15.80	15.70	2	6,647	0.03%
2020/08/13	19	15.79	2	15.75	15.75	17	6,752	0.25%
2020/08/12	0	0.00	71	15.81	15.85	-71	6,946	-1.02%
2020/08/10	52	15.72	114	16.03	15.95	-62	8,061	-0.77%	大賣/
2020/08/06	3	15.60	0	0.00	15.65	3	9,305	0.03%
2020/08/05	0	0.00	10	15.65	15.65	-10	9,837	-0.10%
2020/08/03	25	15.37	0	0.00	15.25	25	10,377	0.24%
2020/07/31	27	15.49	0	0.00	15.50	27	10,532	0.26%
2020/07/30	0	0.00	15	15.52	15.60	-15	10,706	-0.14%
2020/07/29	0	0.00	15	15.17	15.25	-15	10,805	-0.14%
2020/07/28	56	14.90	0	0.00	14.70	56	10,861	0.52%
2020/07/27	21	15.25	10	15.20	15.20	11	10,938	0.10%
2020/07/24	155	15.33	40	15.43	15.30	115	10,938	1.05%	大買/鉅額交易
2020/07/23	28	15.70	0	0.00	15.70	28	10,946	0.26%
2020/07/22	0	0.00	5	15.80	15.85	-5	11,124	-0.04%
2020/07/21	10	15.80	10	15.70	15.75	0	11,209	0.00%
2020/07/20	39	15.66	40	15.69	15.65	-1	11,208	-0.01%
2020/07/17	13	16.07	6	16.01	15.95	7	11,159	0.06%
2020/07/16	56	16.29	3	16.48	16.25	53	11,111	0.48%
2020/07/15	20	17.45	13	17.57	17.20	7	11,045	0.06%
2020/07/14	55.2	17.64	0	0.00	17.55	55.2	10,995	0.50%
2020/07/13	13	17.44	95	17.77	17.70	-82	10,934	-0.75%
2020/07/10	30	17.05	10	17.00	17.00	20	11,024	0.18%
2020/07/09	50	17.42	0	0.00	17.40	50	10,975	0.46%
2020/07/08	21	17.65	3	17.65	17.60	18	11,079	0.16%
2020/07/07	87	17.73	16	17.74	17.60	71	11,074	0.64%
2020/07/06	102	17.82	76	18.07	17.95	26	10,953	0.24%	大買/
2020/07/03	168	17.76	109.6	18.03	17.55	58.4	10,785	0.54%	大買/大賣/
2020/07/02	97	17.06	127	17.12	17.80	-30	10,372	-0.29%	大賣/
2020/07/01	0	0.00	70	16.20	16.20	-70	9,737	-0.72%
2020/06/30	16	16.05	5	16.15	16.10	11	9,700	0.11%
2020/06/29	36	15.73	19	15.70	15.85	17	9,651	0.18%
2020/06/24	96	15.85	0	0.00	15.85	96	9,629	1.00%
2020/06/23	10	15.90	34	15.89	15.90	-24	9,570	-0.25%
2020/06/22	0	0.00	1	16.10	16.10	-1	9,603	-0.01%
2020/06/19	55	16.49	4	16.24	16.15	51	9,611	0.53%
2020/06/18	18	16.32	103	16.36	16.35	-85	9,566	-0.89%	大賣/
2020/06/17	5	16.10	0	0.00	16.10	5	9,491	0.05%
2020/06/16	20	16.13	53	16.05	16.10	-33	9,457	-0.35%
2020/06/15	5	15.85	0	0.00	15.65	5	9,440	0.05%
2020/06/12	76	15.24	64	15.42	15.55	12	9,420	0.13%
2020/06/11	11	16.10	16	16.18	15.75	-5	9,399	-0.05%
2020/06/10	18	16.04	0	0.00	16.15	18	9,275	0.19%
2020/06/09	61	16.09	2	16.18	16.00	59	9,269	0.64%
2020/06/08	30	15.85	43	16.04	16.05	-13	9,227	-0.14%
2020/06/05	30	15.77	15	15.73	15.80	15	9,221	0.16%
2020/06/04	10	15.95	7	15.93	15.90	3	9,304	0.03%
2020/06/03	12	16.00	1	15.90	16.00	11	9,287	0.12%
2020/06/02	18	16.37	221	16.34	16.30	-203	9,129	-2.22%	大賣/鉅額交易
2020/06/01	7	15.86	0	0.00	15.80	7	8,854	0.08%
2020/05/29	96	15.75	10	15.70	15.85	86	8,807	0.98%
2020/05/28	40	15.59	6	15.76	15.55	34	8,738	0.39%
2020/05/27	10	15.80	1	15.70	15.70	9	8,731	0.10%
2020/05/26	4	16.01	20	15.95	15.95	-16	8,758	-0.18%
2020/05/25	33	15.46	15	15.45	15.60	18	8,635	0.21%
2020/05/22	71	15.95	1	16.05	15.55	70	8,610	0.81%
2020/05/21	7	15.70	0	0.00	15.60	7	8,558	0.08%
2020/05/20	15	15.83	8	15.94	15.70	7	8,524	0.08%
2020/05/19	81	15.94	9	15.98	15.75	72	8,516	0.85%
2020/05/18	48	15.19	34	15.55	15.55	14	8,593	0.16%
2020/05/15	101	16.25	140	16.34	15.75	-39	8,990	-0.43%	大買/大賣/
2020/05/14	133	18.06	30	18.01	17.45	103	8,293	1.24%	大買/鉅額交易
2020/05/13	57	18.48	80.6	18.78	17.90	-23.6	7,864	-0.30%
2020/05/12	73	17.17	183	17.15	17.40	-110	6,924	-1.59%	大賣/鉅額交易
2020/05/11	13	16.42	186	16.54	16.55	-173	6,382	-2.71%	大賣/鉅額交易
2020/05/08	44	15.20	16.6	15.15	15.05	27.4	6,017	0.46%
2020/05/07	1	14.85	56	15.09	15.10	-55	5,821	-0.94%
2020/05/06	8	14.61	35	14.38	14.60	-27	5,649	-0.48%
2020/05/05	31	13.95	10	13.75	14.00	21	5,461	0.38%
2020/05/04	1	13.55	18	13.40	13.45	-17	5,317	-0.32%
2020/04/30	0	0.00	42	13.55	13.25	-42	5,214	-0.81%
2020/04/29	0	0.00	1	13.10	13.10	-1	5,079	-0.02%
2020/04/28	5	13.30	22	13.16	13.05	-17	5,051	-0.34%
2020/04/27	52	13.26	30	13.26	13.30	22	4,986	0.44%
2020/04/24	22	12.52	12	12.68	12.55	10	4,781	0.21%
2020/04/23	6	12.39	15	12.30	12.45	-9	4,658	-0.19%
2020/04/22	10	11.90	0	0.00	12.25	10	4,614	0.22%
2020/04/21	15	12.10	2	12.30	12.00	13	4,576	0.28%
2020/04/17	15	12.10	15	12.31	12.10	0	4,465	0.00%
2020/04/16	4	12.38	9	12.33	12.30	-5	4,395	-0.11%
2020/04/15	26	12.48	59	12.41	12.45	-33	4,350	-0.76%
2020/04/14	10	11.95	30	11.92	11.85	-20	4,120	-0.49%
2020/04/13	47	12.00	25	11.99	11.85	22	4,060	0.54%
2020/04/10	1	11.25	1	11.45	11.45	0	3,850	0.00%
2020/04/09	1	10.50	0	0.00	10.45	1	3,790	0.03%
2020/04/08	0	0.00	6	10.43	10.60	-6	3,775	-0.16%
2020/04/07	0	0.00	10	10.25	10.45	-10	3,751	-0.27%
2020/04/06	0	0.00	5	10.05	10.20	-5	3,740	-0.13%
2020/04/01	10	10.00	0	0.00	10.10	10	3,734	0.27%
2020/03/31	5	10.05	5	10.05	10.00	0	3,763	0.00%
2020/03/30	10	10.10	20	10.10	10.10	-10	4,006	-0.25%
2020/03/27	0	0.00	10	10.25	10.15	-10	4,040	-0.25%
2020/03/26	10	10.55	20	10.38	10.40	-10	4,200	-0.24%
2020/03/24	5	9.99	0	0.00	9.90	5	4,301	0.12%
2020/03/23	2	9.55	0	0.00	9.54	2	4,283	0.05%
2020/03/20	2	9.80	0	0.00	10.00	2	4,271	0.05%
2020/03/19	30	9.53	4	10.15	9.30	26	4,231	0.61%
2020/03/18	15	10.53	10	10.25	10.20	5	4,130	0.12%
2020/03/17	5	10.35	0	0.00	10.30	5	4,094	0.12%
2020/03/16	11	11.23	1	11.15	10.80	10	4,043	0.25%
2020/03/13	10	10.75	3	10.65	11.05	7	3,995	0.18%
2020/03/12	20	11.43	1	11.40	11.50	19	3,924	0.48%
2020/03/11	5	12.20	10	12.40	11.90	-5	3,842	-0.13%
2020/03/10	0	0.00	80	11.83	12.20	-80	3,761	-2.13%
2020/03/09	10	11.30	0	0.00	11.30	10	3,579	0.28%
2020/03/06	5	11.80	0	0.00	11.80	5	3,517	0.14%
2020/03/04	0	0.00	1	12.00	11.85	-1	3,487	-0.03%
2020/03/02	11	11.52	0	0.00	11.80	11	3,427	0.32%
2020/02/27	20	11.79	0	0.00	11.85	20	3,363	0.59%
2020/02/26	0	0.00	12	12.10	12.25	-12	3,242	-0.37%
2020/02/25	10	11.95	0	0.00	12.05	10	3,198	0.31%
2020/02/24	3	12.30	1	12.20	12.15	2	3,125	0.06%
2020/02/21	0	0.00	3	12.47	12.40	-3	3,030	-0.10%
2020/02/20	51	12.75	3	12.68	12.75	48	2,905	1.65%
2020/02/19	79	12.53	79	12.63	12.60	0	2,780	0.00%
2020/02/18	73	12.14	87	12.44	12.65	-14	2,495	-0.56%
2020/02/17	1	11.50	1	11.35	11.50	0	1,754	0.00%
2020/02/14	0	0.00	13	10.82	10.95	-13	1,619	-0.80%
2020/02/13	0	0.00	10	10.73	10.65	-10	1,601	-0.62%
2020/02/11	10	10.70	35	10.54	10.65	-25	1,604	-1.56%
2020/02/07	0	0.00	15	10.43	10.45	-15	1,705	-0.88%
2020/02/06	0	0.00	10	10.33	10.35	-10	1,698	-0.59%
2020/02/03	0	0.00	8	10.10	10.25	-8	1,699	-0.47%
2020/01/31	0	0.00	27	10.40	10.45	-27	1,694	-1.59%
2020/01/30	0	0.00	30	10.25	10.20	-30	1,673	-1.79%
2020/01/20	1	10.85	17	10.90	10.85	-16	1,638	-0.98%
2020/01/15	0	0.00	0.1	10.75	10.75	-0.1	1,641	0.00%
2020/01/09	0	0.00	3	10.80	10.80	-3	1,618	-0.19%
2020/01/08	10	10.78	0	0.00	10.65	10	1,619	0.62%
2020/01/07	15	10.87	0	0.00	10.95	15	1,602	0.94%
2020/01/06	12	10.86	3	10.95	10.90	9	1,603	0.56%
2020/01/03	50	11.11	0	0.00	11.00	50	1,593	3.14%
2019/12/31	2	11.30	0	0.00	11.30	2	1,561	0.13%
2019/12/30	12	11.29	0	0.00	11.25	12	1,571	0.76%
2019/12/27	11	11.35	0	0.00	11.30	11	1,579	0.70%
2019/12/26	0	0.00	10	11.40	11.45	-10	1,588	-0.63%
2019/12/25	19	11.42	0	0.00	11.45	19	1,534	1.24%
2019/12/24	20	11.25	0.1	11.05	11.15	19.9	1,277	1.56%
2019/12/23	19	11.49	0	0.00	11.45	19	1,265	1.50%
2019/12/20	0	0.00	52	11.28	11.90	-52	1,067	-4.87%
2019/12/19	0	0.00	25	10.75	10.85	-25	882	-2.83%
2019/12/18	0	0.00	1	10.55	10.55	-1	876	-0.11%
2019/11/27	0	0.00	20	10.25	10.30	-20	1,018	-1.96%
2019/11/21	10	10.10	0	0.00	10.20	10	1,023	0.98%
2019/11/19	10	10.15	0	0.00	10.20	10	1,018	0.98%
2019/11/14	10	10.15	0	0.00	10.15	10	1,017	0.98%
2019/11/13	10	10.25	0	0.00	10.25	10	1,003	1.00%
2019/11/12	20	10.30	0	0.00	10.35	20	1,016	1.97%
2019/11/11	13	10.39	0	0.00	10.40	13	1,011	1.29%
2019/11/08	0	0.00	10	10.80	10.70	-10	1,098	-0.91%
2019/11/07	2	10.80	25	10.71	10.75	-23	1,085	-2.12%
2019/11/05	0	0.00	50	10.33	10.40	-50	963	-5.19%
2019/11/01	10	10.20	0	0.00	10.25	10	976	1.02%
2019/10/30	10	10.25	0	0.00	10.30	10	1,002	1.00%
2019/10/22	1	10.35	0	0.00	10.35	1	1,031	0.10%
2019/10/21	0	0.00	2	10.30	10.40	-2	1,042	-0.19%
2019/10/16	20	10.30	0	0.00	10.30	20	1,053	1.90%
2019/10/03	0	0.00	3	10.55	10.65	-3	1,208	-0.25%
2019/10/02	20	10.28	0	0.00	10.70	20	1,198	1.67%
2019/09/26	5	10.63	0	0.00	10.70	5	1,191	0.42%
2019/09/25	10	10.35	0	0.00	10.35	10	1,156	0.86%
2019/09/23	2	10.50	0	0.00	10.45	2	1,165	0.17%
2019/09/10	0	0.00	3	10.60	10.65	-3	1,198	-0.25%
2019/09/06	1	10.40	0	0.00	10.40	1	1,281	0.08%
2019/09/05	3	10.85	12	10.76	10.65	-9	1,285	-0.70%
2019/09/04	0	0.00	20	10.43	10.55	-20	1,216	-1.64%
2019/09/03	0	0.00	51	10.35	10.30	-51	1,210	-4.21%
2019/08/30	10	9.80	0	0.00	9.85	10	1,173	0.85%
2019/08/29	10	9.80	0	0.00	9.80	10	1,170	0.85%
2019/08/22	0	0.00	2	9.98	9.97	-2	1,212	-0.16%
2019/08/21	0	0.00	20	9.94	9.95	-20	1,216	-1.64%
2019/08/19	10	9.76	0	0.00	9.76	10	1,219	0.82%
2019/08/16	1	9.79	0	0.00	9.80	1	1,214	0.08%
2019/08/15	3	9.72	0	0.00	9.80	3	1,216	0.25%
2019/08/14	0	0.00	18	10.20	9.97	-18	1,202	-1.50%
2019/08/13	0	0.00	60	10.06	10.15	-60	1,195	-5.02%
2019/08/12	0	0.00	25	9.95	9.91	-25	1,099	-2.27%
2019/08/07	10	9.72	0	0.00	9.71	10	1,105	0.90%
2019/08/06	20	9.72	0	0.00	9.77	20	1,108	1.80%
2019/08/05	20	9.90	0	0.00	9.88	20	1,139	1.76%
2019/08/02	12	10.06	0	0.00	9.99	12	1,130	1.06%
2019/08/01	10	10.20	0	0.00	10.20	10	1,120	0.89%
2019/07/25	2	10.30	0	0.00	10.35	2	1,133	0.18%
2019/07/24	1	10.25	0	0.00	10.25	1	1,108	0.09%
2019/07/23	20	10.33	0	0.00	10.30	20	1,103	1.81%
2019/07/19	3	10.40	0	0.00	10.45	3	1,099	0.27%
2019/07/17	2	10.55	0	0.00	10.60	2	1,109	0.18%
2019/07/16	1	10.60	0	0.00	10.65	1	1,113	0.09%
2019/07/15	40	10.36	0	0.00	10.30	40	1,072	3.73%
2019/07/11	2	10.75	0	0.00	10.60	2	1,065	0.19%
2019/07/05	20	11.20	0	0.00	11.20	20	1,031	1.94%
2019/07/03	20	11.13	0	0.00	11.10	20	1,101	1.82%
2019/07/02	10	11.20	0	0.00	11.20	10	1,111	0.90%
2019/06/28	10	11.20	0	0.00	11.20	10	1,140	0.88%
2019/06/17	0	0.00	56	12.40	12.40	-56	1,299	-4.31%
2019/06/06	0.5	12.30	0	0.00	12.30	0.5	1,281	0.04%
2019/05/30	0	0.00	5	12.45	12.20	-5	1,320	-0.38%
2019/05/29	0	0.00	90	12.27	12.35	-90	1,307	-6.88%
2019/05/20	10	11.75	0	0.00	11.80	10	1,389	0.72%
2019/05/16	10	11.88	0	0.00	11.85	10	1,478	0.68%
2019/05/13	25	12.01	0	0.00	11.90	25	1,486	1.68%
2019/05/10	0	0.00	35	12.35	12.35	-35	1,481	-2.36%
2019/05/08	60	12.29	0	0.00	12.30	60	1,470	4.08%
2019/05/06	0.1	12.30	56	12.51	12.40	-55.9	1,480	-3.78%
2019/05/02	1	12.50	0	0.00	12.55	1	1,479	0.07%
2019/04/26	4	12.35	0	0.00	12.30	4	1,497	0.27%
2019/04/25	0	0.00	2	12.40	12.35	-2	1,505	-0.13%
2019/04/22	26	12.38	0	0.00	12.30	26	1,505	1.73%
2019/04/18	10	12.50	0	0.00	12.40	10	1,511	0.66%
2019/04/17	10	12.75	0	0.00	12.75	10	1,485	0.67%
2019/04/16	10	12.80	1	12.80	12.80	9	1,474	0.61%
2019/04/12	10	12.85	0	0.00	12.90	10	1,489	0.67%
2019/04/09	1	13.15	9	13.13	13.05	-8	1,483	-0.54%
2019/04/08	23	12.90	0	0.00	12.90	23	1,434	1.60%
2019/04/02	10	13.00	0	0.00	13.00	10	1,421	0.70%
2019/03/28	20	13.06	0	0.00	13.05	20	1,409	1.42%
2019/03/27	0	0.00	36	13.52	13.30	-36	1,441	-2.50%
2019/03/18	3	12.85	0	0.00	12.95	3	1,844	0.16%
2019/03/15	10	12.85	0	0.00	12.85	10	1,807	0.55%
2019/03/06	0	0.00	10	13.00	13.00	-10	1,890	-0.53%
2019/03/05	14	13.00	0	0.00	13.00	14	1,888	0.74%
2019/03/04	10	12.95	0	0.00	13.05	10	1,972	0.51%
2019/02/27	3	12.95	0	0.00	12.95	3	1,983	0.15%
2019/02/25	4	13.05	0	0.00	13.05	4	2,014	0.20%
2019/02/21	4	13.05	2	13.05	13.05	2	2,166	0.09%
2019/02/20	5	13.40	10	13.35	13.20	-5	2,328	-0.21%
2019/02/18	35	12.96	15	12.85	13.15	20	2,373	0.84%
2019/02/11	15	13.20	0	0.00	13.05	15	2,518	0.60%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/11	0	0.00	40	13.36	13.25	-40	3,338	-1.20%
2019/01/10	10	13.40	0	0.00	13.35	10	3,587	0.28%
2019/01/04	15	13.08	5	13.30	13.25	10	4,125	0.24%
2019/01/03	0	0.00	1	13.15	13.20	-1	4,174	-0.02%
2018/12/26	0	0.00	0.7	13.05	13.05	-0.7	4,242	-0.02%
2018/12/25	10	13.10	0	0.00	13.20	10	4,282	0.23%
2018/12/22	1	13.30	0	0.00	13.35	1	4,257	0.02%
2018/12/20	11	13.30	20	13.55	13.30	-9	4,247	-0.21%
2018/12/19	10	13.75	0.5	13.55	13.55	9.5	4,263	0.22%
2018/12/18	100	13.72	1	13.80	13.60	99	4,242	2.33%
2018/12/17	1	14.70	31	14.70	14.55	-30	4,124	-0.73%
2018/12/14	126	14.11	20	14.18	14.20	106	3,983	2.66%	大買/鉅額交易
2018/12/13	20	14.15	3	13.95	13.80	17	3,897	0.44%
2018/12/11	0	0.00	44	13.85	13.70	-44	3,783	-1.16%
2018/12/10	22	13.33	0	0.00	13.30	22	3,746	0.59%
2018/12/06	14	13.39	0.2	13.40	13.35	13.8	3,762	0.37%
2018/12/05	6	13.61	0	0.00	13.65	6	3,739	0.16%
2018/12/04	0	0.00	2	13.85	13.90	-2	3,748	-0.05%
2018/12/03	10	14.05	0	0.00	14.00	10	3,758	0.27%
2018/11/30	0	0.00	2	13.80	13.85	-2	3,746	-0.05%
2018/11/29	10	13.90	22	13.72	13.70	-12	3,743	-0.32%
2018/11/28	0	0.00	22	13.85	13.85	-22	3,726	-0.59%
2018/11/27	1	14.10	11.9	14.06	13.85	-10.9	3,723	-0.29%
2018/11/23	12	13.55	4	13.65	13.60	8	3,663	0.22%
2018/11/22	26	13.75	16	13.79	13.70	10	3,741	0.27%
2018/11/21	10	14.00	10	14.05	14.00	0	3,717	0.00%
2018/11/20	36	14.15	26	14.28	14.15	10	3,694	0.27%
2018/11/19	1	13.70	31	14.13	13.95	-30	3,601	-0.83%
2018/11/16	20	13.45	1	13.45	13.40	19	3,534	0.54%
2018/11/15	6.9	13.56	1	13.50	13.55	5.9	3,504	0.17%
2018/11/14	1	13.90	1	14.00	14.00	0	3,462	0.00%
2018/11/13	6	13.97	1	14.10	14.00	5	3,438	0.15%
2018/11/12	1	13.70	1	13.75	13.70	0	3,327	0.00%
2018/11/09	2	13.90	0	0.00	13.95	2	3,342	0.06%
2018/11/08	0	0.00	24	13.68	13.65	-24	3,386	-0.71%
2018/11/07	5	13.55	5	13.55	13.55	0	3,430	0.00%
2018/11/06	31	13.58	0	0.00	13.45	31	3,478	0.89%
2018/11/02	31	13.85	0	0.00	13.80	31	3,455	0.90%
2018/11/01	1	13.75	20	13.75	13.75	-19	3,406	-0.56%
2018/10/31	10	13.40	63	13.92	13.90	-53	3,343	-1.59%
2018/10/26	3	13.35	1	12.85	12.85	2	3,192	0.06%
2018/10/25	0	0.00	11	12.90	13.10	-11	3,168	-0.35%
2018/10/24	0	0.00	5	13.43	13.30	-5	3,157	-0.16%
2018/10/23	1	14.05	0	0.00	13.80	1	3,108	0.03%
2018/10/22	20	14.10	0	0.00	13.90	20	3,110	0.64%
2018/10/19	9	14.12	4	13.96	14.00	5	3,204	0.16%
2018/10/18	5.1	14.38	4	13.96	14.40	1.1	3,094	0.04%
2018/10/17	9	13.51	10	13.60	13.65	-1	2,852	-0.04%
2018/10/16	10.2	13.39	51	13.02	13.25	-40.8	2,719	-1.50%
2018/10/15	0	0.00	87	12.39	12.65	-87	2,523	-3.45%
2018/10/12	0	0.00	4	11.85	12.10	-4	2,516	-0.16%
2018/10/11	15	11.45	0	0.00	11.45	15	2,510	0.60%
2018/10/09	1	12.65	0	0.00	12.70	1	2,466	0.04%
2018/10/08	6	12.56	0	0.00	12.65	6	2,496	0.24%
2018/10/05	25	13.00	0	0.00	12.75	25	2,516	0.99%
2018/10/04	10	13.33	2	13.35	13.40	8	2,557	0.31%
2018/10/03	45	13.87	2	13.60	13.60	43	2,559	1.68%
2018/10/02	5	14.30	0	0.00	14.30	5	2,523	0.20%
2018/09/19	0	0.00	5	14.35	14.35	-5	2,641	-0.19%
2018/09/18	10	14.30	2	14.35	14.30	8	2,650	0.30%
2018/09/12	10	14.33	0	0.00	14.30	10	2,805	0.36%
2018/09/11	0	0.00	8	14.50	14.50	-8	2,841	-0.28%
2018/09/06	30	14.35	0	0.00	14.80	30	2,902	1.03%
2018/09/05	0	0.00	0.1	14.65	14.65	-0.1	2,923	0.00%
2018/09/04	10	14.65	0	0.00	14.70	10	2,959	0.34%
2018/09/03	5	14.70	0	0.00	14.75	5	3,004	0.17%
2018/08/31	0.5	14.90	0	0.00	15.00	0.5	3,040	0.02%
2018/08/30	2	15.00	0	0.00	14.90	2	3,092	0.06%
2018/08/29	3	14.97	21	14.95	15.00	-18	3,186	-0.56%
2018/08/27	2	14.60	0	0.00	14.70	2	3,267	0.06%
2018/08/23	10	14.85	88	14.75	14.95	-78	3,310	-2.36%
2018/08/20	1	14.50	0	0.00	14.30	1	3,478	0.03%
2018/08/16	35	14.34	0	0.00	14.35	35	3,703	0.95%
2018/08/15	59	14.63	10	14.85	14.60	49	3,744	1.31%
2018/08/13	40	14.63	0	0.00	14.65	40	3,677	1.09%
2018/08/09	0	0.00	31	14.82	15.00	-31	3,656	-0.85%
2018/08/08	10	14.75	0.1	14.75	14.75	9.9	3,747	0.26%
2018/08/06	0	0.00	5	15.25	14.90	-5	3,906	-0.13%
2018/08/03	11	14.51	0	0.00	14.75	11	4,092	0.27%
2018/08/02	10	14.63	200	14.42	14.50	-190	4,098	-4.64%	大賣/鉅額交易
2018/07/31	1	14.85	0	0.00	14.85	1	4,151	0.02%
2018/07/30	15	14.78	0	0.00	14.85	15	4,187	0.36%
2018/07/27	1	15.10	0	0.00	15.10	1	4,317	0.02%
2018/07/26	1	15.00	14	15.08	15.25	-13	4,310	-0.30%
2018/07/25	0	0.00	41	14.23	14.85	-41	4,212	-0.97%
2018/07/24	30	13.65	10	13.60	13.65	20	4,231	0.47%
2018/07/23	213	14.46	9.1	14.23	13.85	203.9	4,259	4.79%	大買/鉅額交易
2018/07/11	10	13.25	142.2	13.35	13.30	-132.2	4,307	-3.07%	大賣/鉅額交易
2018/07/10	0	0.00	35	13.00	13.40	-35	4,313	-0.81%
2018/07/09	45	12.52	50	12.60	12.65	-5	4,272	-0.12%
2018/07/06	7	12.15	7	12.25	12.20	0	4,352	0.00%
2018/07/05	45	12.41	0	0.00	12.20	45	4,417	1.02%
2018/07/04	11	12.80	0	0.00	12.75	11	4,440	0.25%
2018/07/03	0	0.00	1	12.90	13.00	-1	4,567	-0.02%
2018/06/29	0	0.00	9	12.95	13.00	-9	5,042	-0.18%
2018/06/28	5	12.90	0	0.00	12.95	5	5,160	0.10%
2018/06/27	2	13.05	33	13.05	13.05	-31	5,204	-0.60%
2018/06/26	27	12.99	0	0.00	13.00	27	5,290	0.51%
2018/06/25	16	13.18	0	0.00	13.20	16	5,337	0.30%
2018/06/22	0	0.00	5	13.35	13.25	-5	5,441	-0.09%
2018/06/21	5	13.25	0	0.00	13.30	5	5,498	0.09%
2018/06/20	5	13.20	15	13.35	13.30	-10	5,620	-0.18%
2018/06/19	2	13.25	7	13.29	13.25	-5	5,967	-0.08%
2018/06/15	10	13.25	8	13.40	13.40	2	6,618	0.03%
2018/06/14	26	13.23	0	0.00	13.20	26	6,797	0.38%
2018/06/13	5	13.25	36	13.34	13.30	-31	6,851	-0.45%
2018/06/11	0	0.00	5	13.60	13.35	-5	6,883	-0.07%
2018/06/08	40	13.24	30	13.23	13.15	10	6,885	0.15%
2018/06/07	0	0.00	56	13.34	13.30	-56	6,901	-0.81%
2018/06/05	28	13.23	28	13.34	13.20	0	7,125	0.00%
2018/06/04	23	13.26	0	0.00	13.25	23	7,205	0.32%
2018/06/01	0	0.00	43	13.33	13.35	-43	7,274	-0.59%
2018/05/31	113	13.31	19	13.54	13.20	94	7,363	1.28%	大買/
2018/05/30	0	0.00	39	13.36	13.40	-39	7,388	-0.53%
2018/05/29	51	13.40	13	13.45	13.40	38	7,437	0.51%
2018/05/28	34	13.68	150	13.45	13.55	-116	7,573	-1.53%	大賣/鉅額交易
2018/05/25	8	13.90	0	0.00	13.90	8	7,506	0.11%
2018/05/24	22	14.09	22	14.29	14.00	0	7,520	0.00%
2018/05/23	25	14.04	0	0.00	14.00	25	7,480	0.33%
2018/05/22	13	14.02	8	14.13	14.05	5	7,632	0.07%
2018/05/18	30	14.18	0	0.00	14.15	30	7,657	0.39%
2018/05/17	37	14.36	125	14.36	14.30	-88	7,670	-1.15%	大賣/
2018/05/16	68	14.46	21	14.22	14.15	47	7,549	0.62%
2018/05/15	88	14.49	91	14.56	14.55	-3	7,525	-0.04%
2018/05/14	0	0.00	31	14.21	14.45	-31	7,541	-0.41%
2018/05/11	0	0.00	17	13.99	13.85	-17	7,494	-0.23%
2018/05/10	33	14.00	3	13.90	13.90	30	7,472	0.40%
2018/05/09	21	14.05	2	14.15	14.05	19	7,506	0.25%
2018/05/08	5	13.95	0	0.00	14.10	5	7,543	0.07%
2018/05/07	24	14.22	0	0.00	14.10	24	7,519	0.32%
2018/05/04	20	14.25	45	14.52	14.50	-25	7,452	-0.34%
2018/05/03	15	14.15	17	14.35	14.35	-2	7,388	-0.03%
2018/05/02	12	14.36	33	14.11	14.15	-21	7,332	-0.29%
2018/04/27	10	13.65	0	0.00	13.50	10	7,120	0.14%
2018/04/26	16	13.75	3	13.90	13.55	13	7,124	0.18%
2018/04/25	4	13.75	8	13.98	13.90	-4	7,113	-0.06%
2018/04/24	5	13.87	38	13.90	13.95	-33	7,126	-0.46%
2018/04/23	0	0.00	223	13.51	13.60	-223	7,048	-3.16%	大賣/鉅額交易
2018/04/20	31	13.43	0	0.00	13.60	31	7,065	0.44%
2018/04/19	10	13.60	51	13.50	13.50	-41	7,125	-0.58%
2018/04/18	9	13.13	2	13.10	13.15	7	7,109	0.10%
2018/04/17	18	13.26	35.1	13.52	13.15	-17.1	7,344	-0.23%
2018/04/16	51	13.35	33	13.54	13.35	18	7,277	0.25%
2018/04/13	84	13.67	33	13.50	13.45	51	7,362	0.69%
2018/04/12	7	14.02	7	14.01	13.70	0	7,371	0.00%
2018/04/11	128	13.84	40	13.85	13.90	88	7,300	1.21%	大買/
2018/04/10	11.2	13.60	63	13.64	13.65	-51.8	7,272	-0.71%
2018/04/09	183	13.33	69	13.31	13.60	114	7,307	1.56%	大買/鉅額交易
2018/04/03	95	13.57	158	13.94	13.45	-63	7,306	-0.86%	大賣/
2018/04/02	28	14.90	15	15.20	14.90	13	7,031	0.18%
2018/03/31	33	14.93	71	15.10	15.10	-38	7,022	-0.54%
2018/03/29	1	14.90	0	0.00	14.70	1	6,983	0.01%
2018/03/28	13	14.97	29	14.91	14.90	-16	6,937	-0.23%
2018/03/27	0	0.00	10	14.90	15.10	-10	6,874	-0.15%
2018/03/26	0	0.00	3	14.90	14.75	-3	6,783	-0.04%
2018/03/23	51	14.56	35	14.48	14.65	16	6,863	0.23%
2018/03/22	64	14.99	15	15.33	14.90	49	6,925	0.71%
2018/03/21	165	15.02	92	15.12	15.45	73	6,574	1.11%	大買/
2018/03/20	60	14.15	2	14.90	14.05	58	5,967	0.97%
2018/03/16	0	0.00	11	14.79	14.70	-11	5,778	-0.19%
2018/03/14	11	14.87	0	0.00	14.70	11	5,719	0.19%
2018/03/13	1	14.50	15	14.48	14.65	-14	5,651	-0.25%
2018/03/12	22	14.42	48	14.49	14.50	-26	5,591	-0.46%
2018/03/09	20	14.10	9	14.04	13.90	11	5,443	0.20%
2018/03/08	0	0.00	30	14.20	14.25	-30	5,308	-0.57%
2018/03/07	0	0.00	62	13.85	13.85	-62	5,211	-1.19%
2018/03/06	21	13.64	40.5	13.60	13.45	-19.5	5,185	-0.38%
2018/03/05	1	13.45	7	13.40	13.40	-6	5,124	-0.12%
2018/03/02	8	13.45	25	13.13	13.40	-17	5,121	-0.33%
2018/03/01	35	13.06	30	13.30	13.35	5	5,066	0.10%
2018/02/27	0	12.55	7	12.54	12.55	-7	4,927	-0.14%
2018/02/26	0	12.45	10	12.50	12.55	-10	4,883	-0.20%
2018/02/23	10	12.40	10	12.55	12.35	0	4,815	0.00%
2018/02/22	21	12.15	34	12.46	12.65	-13	4,747	-0.27%
2018/02/21	0	0.00	22	11.69	11.85	-22	4,580	-0.48%
2018/02/12	0	0.00	4	11.53	11.35	-4	4,487	-0.09%
2018/02/09	0	0.00	48	11.00	11.35	-48	4,480	-1.07%
2018/02/08	0	0.00	3	11.12	11.20	-3	4,424	-0.07%
2018/02/07	6	11.05	6	11.23	11.10	0	4,415	0.00%
2018/02/06	59	10.66	21	10.78	10.85	38	4,401	0.86%
2018/02/05	5	11.05	35	11.13	11.15	-30	4,276	-0.70%
2018/02/02	5	11.30	2	11.30	11.40	3	4,266	0.07%
2018/02/01	12	11.15	34	11.44	11.40	-22	4,281	-0.51%
2018/01/31	31	11.04	3	11.25	11.20	28	4,225	0.66%
2018/01/30	0	0.00	110	11.20	11.15	-110	4,220	-2.61%	大賣/鉅額交易
2018/01/29	0	0.00	24	11.33	11.25	-24	4,483	-0.54%
2018/01/26	14	11.05	1	11.10	11.15	13	5,062	0.26%
2018/01/25	10	11.25	15	11.46	11.20	-5	5,096	-0.10%
2018/01/24	5	11.20	15	11.27	11.25	-10	5,088	-0.20%
2018/01/23	15	11.10	7	11.10	11.10	8	5,073	0.16%
2018/01/22	6	11.01	16	11.07	11.05	-10	5,063	-0.20%
2018/01/19	10	11.15	5	11.35	11.15	5	5,039	0.10%
2018/01/18	22	11.32	0	0.00	11.25	22	4,995	0.44%
2018/01/17	1	11.20	14	11.64	11.65	-13	4,949	-0.26%
2018/01/16	50	11.35	0	0.00	11.30	50	4,880	1.02%
2018/01/15	6	11.66	8	11.50	11.35	-2	4,838	-0.04%
2018/01/12	34	11.56	0	0.00	11.65	34	4,763	0.71%
2018/01/11	2	11.75	166	11.52	11.80	-164	4,659	-3.52%	大賣/鉅額交易
2018/01/10	12	10.83	0	0.00	10.80	12	4,385	0.27%
2018/01/09	12	10.52	22	10.80	10.80	-10	4,369	-0.23%
2018/01/08	50	10.89	0	0.00	10.75	50	4,237	1.18%
2018/01/05	10.1	10.97	20	10.95	10.95	-9.9	4,170	-0.24%
2018/01/04	0	0.00	2	11.10	10.95	-2	4,122	-0.05%
2018/01/03	4	11.00	27	11.03	11.00	-23	4,066	-0.57%
2018/01/02	19	10.94	5	11.10	11.10	14	3,989	0.35%