東森 (2614)-永豐金-台中券商分點個股進出

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
19.80
漲跌
▼0.05
漲幅
-0.25%
成交量
286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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.2	19.80	19.80	-0.2	731	-0.03%
2024/05/02	0	0.00	2	19.95	19.85	-2	730	-0.27%
2024/04/29	2	19.65	0	0.00	19.65	2	722	0.28%
2024/04/25	0.1	19.55	0	0.00	19.50	0.1	725	0.01%
2024/04/24	1	19.55	0	0.00	19.60	1	732	0.14%
2024/04/19	0	0.00	0.9	19.60	19.35	-0.9	749	-0.12%
2024/04/16	7.2	19.40	6	19.25	19.25	1.2	742	0.16%
2024/04/15	3	19.75	3	19.75	19.70	0	726	0.00%
2024/04/12	3	19.70	9	19.74	19.95	-6	719	-0.83%
2024/04/10	0	19.95	0	0.00	19.90	0	714	0.00%
2024/04/08	0.7	19.75	0	0.00	19.65	0.7	721	0.10%
2024/04/02	0	0.00	1.5	20.05	20.00	-1.5	717	-0.21%
2024/04/01	2.1	20.44	2	20.65	20.40	0.1	714	0.01%
2024/03/27	7	19.86	7	20.00	20.05	0	683	0.00%
2024/03/26	0	0.00	2	20.25	20.00	-2	679	-0.29%
2024/03/25	0	0.00	1	20.05	20.00	-1	683	-0.15%
2024/03/22	0	19.97	0	0.00	20.00	0	689	0.00%
2024/03/20	7	19.71	7	19.65	19.65	0	689	0.00%
2024/03/19	7	19.86	6	19.90	19.90	1	681	0.15%
2024/03/18	5	19.76	5	19.89	20.00	0	685	0.00%
2024/03/15	7.1	19.76	9	19.87	19.90	-2	690	-0.28%
2024/03/14	11	19.90	6	19.98	20.00	5	672	0.74%
2024/03/13	1	19.85	0	0.00	20.00	1	677	0.15%
2024/03/08	3	20.10	3	19.95	20.00	0	719	0.00%
2024/03/07	0	0.00	10	20.10	20.15	-10	829	-1.21%
2024/03/06	0.1	20.05	0	0.00	20.05	0.1	830	0.01%
2024/03/05	0	20.10	2	20.15	20.20	-2	820	-0.24%
2024/03/01	0.2	20.30	0	0.00	20.25	0.2	812	0.02%
2024/02/29	1	20.15	4	20.30	20.25	-3	822	-0.36%
2024/02/21	60	21.31	0	0.00	21.40	60	939	6.38%
2024/02/20	0	21.38	0	0.00	21.30	0	942	0.00%
2024/02/19	2	21.30	5.7	21.29	21.35	-3.7	942	-0.39%
2024/02/16	2	21.50	2	21.00	21.10	0	942	0.00%
2024/02/15	1	20.70	0	0.00	20.35	1	933	0.11%
2024/02/02	0	0.00	2	20.75	20.70	-2	929	-0.22%
2024/02/01	6.2	21.15	16	21.13	21.10	-9.8	930	-1.06%
2024/01/31	2	20.95	0	0.00	20.90	2	937	0.21%
2024/01/26	0	0.00	2	21.03	21.00	-2	944	-0.21%
2024/01/25	0	0.00	1.3	21.08	21.00	-1.3	946	-0.13%
2024/01/23	2.1	21.11	0	0.00	21.10	2.1	954	0.22%
2024/01/17	1	20.95	2.1	20.97	20.85	-1.1	960	-0.12%
2024/01/12	0.1	22.05	0	0.00	21.85	0.1	939	0.01%
2024/01/11	0.7	21.95	5.4	21.91	22.05	-4.8	942	-0.50%
2024/01/10	10	21.85	10	21.85	21.85	0	945	0.00%
2024/01/05	0	0.00	4	22.31	22.35	-4	924	-0.43%
2024/01/04	0	0.00	1.3	22.24	22.15	-1.3	924	-0.14%
2024/01/03	10	22.63	14	22.30	22.30	-4	928	-0.43%
2023/12/29	0	0.00	6	22.85	22.65	-6	924	-0.65%
2023/12/27	6	22.47	4.3	22.50	22.50	1.7	954	0.18%
2023/12/26	2.3	22.39	0	0.00	22.40	2.3	963	0.24%
2023/12/21	0.1	22.85	0	0.00	22.55	0.1	1,033	0.01%
2023/12/19	10	22.45	10	22.30	22.30	0	1,029	0.00%
2023/12/15	0.5	22.60	0	0.00	22.70	0.5	1,029	0.05%
2023/12/13	0	0.00	2.8	22.73	22.55	-2.8	1,033	-0.27%
2023/12/12	20	22.90	5	22.60	22.60	15	1,038	1.44%
2023/12/08	10	23.05	0	0.00	23.05	10	1,040	0.96%
2023/12/06	1	23.10	0	0.00	23.10	1	1,071	0.09%
2023/12/05	1	23.50	0	0.00	23.50	1	1,124	0.09%
2023/12/04	3	24.38	14	24.61	24.20	-11	1,480	-0.74%
2023/11/28	10	23.60	5	23.50	23.50	5	1,449	0.34%
2023/11/27	32	23.70	21	23.45	23.45	11	1,459	0.75%
2023/11/22	15	24.02	1	24.15	24.15	14	1,476	0.95%
2023/11/21	0	0.00	5	22.45	22.40	-5	1,413	-0.35%
2023/11/20	1	22.40	0	0.00	22.40	1	1,427	0.07%
2023/11/15	0	0.00	8	22.20	22.20	-8	1,532	-0.52%
2023/11/09	10	22.30	10	22.40	22.40	0	1,617	0.00%
2023/11/08	10	22.30	10	22.60	22.60	0	1,634	0.00%
2023/10/31	15	22.12	20	21.85	21.85	-5	1,683	-0.30%
2023/10/26	0.2	21.50	0	0.00	21.35	0.2	1,695	0.01%
2023/10/25	20	21.70	0	0.00	21.75	20	1,717	1.16%
2023/10/23	0	0.00	0	21.20	21.10	0	1,754	0.00%
2023/10/20	0.4	21.00	0	0.00	21.00	0.4	1,805	0.02%
2023/10/19	0.1	21.20	0	0.00	21.05	0.1	1,863	0.01%
2023/10/17	0	0.00	1	21.90	21.90	-1	1,902	-0.05%
2023/10/06	0	0.00	1	23.10	23.05	-1	2,026	-0.05%
2023/10/03	0.1	22.80	0	0.00	23.75	0.1	2,052	0.00%
2023/09/28	0	0.00	1	22.35	22.35	-1	2,030	-0.05%
2023/09/26	0.1	22.93	2	23.10	23.10	-1.9	2,044	-0.09%
2023/09/25	0.8	22.00	0	0.00	22.00	0.8	1,989	0.04%
2023/09/20	0	22.55	0	22.50	22.30	0	2,009	0.00%
2023/09/15	0.1	23.05	0	0.00	22.80	0.1	2,070	0.00%
2023/09/14	0	0.00	0.4	23.30	23.20	-0.4	2,076	-0.02%
2023/09/13	10	23.28	15	23.17	23.00	-5	2,090	-0.24%
2023/09/12	0	0.00	0.1	23.50	23.30	-0.1	2,102	-0.01%
2023/09/08	0	24.10	0	0.00	23.85	0	2,083	0.00%
2023/09/07	4.3	26.69	12	26.00	25.45	-7.8	2,057	-0.38%
2023/09/05	0	0.00	24.7	22.58	23.20	-24.7	1,687	-1.46%
2023/09/04	0.1	20.25	3	20.98	21.10	-2.9	1,651	-0.18%
2023/09/01	0.4	20.40	2	20.25	20.75	-1.7	1,641	-0.10%
2023/08/31	0.1	20.35	0	0.00	20.25	0.1	1,648	0.01%
2023/08/30	0.1	20.40	0.4	20.45	20.60	-0.3	1,650	-0.02%
2023/08/29	0.7	20.30	1.3	20.28	20.15	-0.6	1,649	-0.04%
2023/08/28	1.4	21.70	0	0.00	21.35	1.4	1,626	0.08%
2023/08/16	2	14.75	0	0.00	14.90	2	1,606	0.12%
2023/08/15	3	15.00	0	0.00	15.00	3	1,589	0.19%
2023/08/14	0.1	15.19	10	15.00	15.00	-9.9	1,579	-0.62%
2023/08/11	0.4	15.85	0	0.00	15.80	0.4	1,535	0.03%
2023/08/10	5	16.40	0	16.55	16.20	5	1,523	0.33%
2023/08/09	2	16.80	1	16.75	16.80	1	1,490	0.07%
2023/08/08	1	17.05	0	0.00	17.15	1	1,471	0.07%
2023/08/07	0	0.00	5	17.10	17.25	-5	1,460	-0.34%
2023/08/02	0.1	17.15	0.2	16.85	16.85	-0.1	1,425	-0.01%
2023/08/01	0	17.15	0.9	17.15	17.10	-0.8	1,430	-0.06%
2023/07/31	0.1	17.20	0	0.00	17.10	0.1	1,489	0.01%
2023/07/28	0.1	17.15	0	0.00	17.20	0.1	1,487	0.01%
2023/07/25	0	0.00	3	16.90	17.05	-3	1,482	-0.20%
2023/07/20	3	17.25	0	0.00	17.20	3	1,490	0.20%
2023/07/19	2	17.10	2	17.50	17.10	0	1,504	0.00%
2023/07/17	10.2	17.29	2	16.95	17.30	8.2	1,519	0.54%
2023/07/14	3.2	16.85	0	0.00	16.90	3.2	1,501	0.21%
2023/07/13	1	17.25	0	0.00	17.20	1	1,489	0.07%
2023/07/12	1	18.10	4	17.99	17.85	-3	1,487	-0.20%
2023/07/11	1.2	18.12	0	0.00	18.15	1.2	1,520	0.08%
2023/07/05	6	18.53	15	18.77	18.75	-9	1,661	-0.54%
2023/06/29	1	18.30	0	18.38	18.25	1	1,633	0.06%
2023/06/27	1	18.35	0	0.00	18.35	1	1,663	0.06%
2023/06/26	0.1	18.35	0	0.00	18.45	0.1	1,669	0.01%
2023/06/21	1.1	18.60	0	0.00	18.50	1.1	1,692	0.07%
2023/06/16	13	18.50	0	0.00	18.50	13	1,759	0.74%
2023/06/15	0	18.40	0	0.00	18.45	0	1,788	0.00%
2023/06/14	0.2	18.50	0.9	18.60	18.50	-0.7	1,840	-0.04%
2023/06/13	20.3	18.95	10	18.70	18.70	10.3	2,032	0.51%
2023/06/12	0.4	18.65	0	0.00	18.70	0.4	2,297	0.02%
2023/06/09	0.1	18.35	0	0.00	18.50	0.1	2,288	0.00%
2023/06/08	3.3	18.40	0	0.00	18.40	3.3	2,291	0.14%
2023/06/05	3.1	18.59	0	0.00	18.70	3.1	2,313	0.13%
2023/06/02	3.2	18.74	0	18.73	18.55	3.2	2,317	0.14%
2023/06/01	0.2	18.95	0	0.00	18.80	0.2	2,300	0.01%
2023/05/31	6.1	18.95	72	18.95	18.90	-65.9	2,291	-2.88%
2023/05/30	0	0.00	10	19.30	19.05	-10	2,280	-0.44%
2023/05/29	0	0.00	20	19.10	19.10	-20	2,294	-0.87%
2023/05/26	2	18.90	123	18.90	18.90	-121	2,306	-5.25%	大賣/鉅額交易
2023/05/17	0.2	19.20	10	19.20	19.20	-9.8	2,374	-0.41%
2023/05/16	2	19.45	2	19.40	19.25	0	2,374	0.00%
2023/05/12	0	19.00	1.2	19.12	19.05	-1.2	2,456	-0.05%
2023/05/10	0	0.00	0.9	19.15	19.15	-0.9	2,580	-0.03%
2023/05/09	0	0.00	0.1	19.00	19.10	-0.1	2,613	0.00%
2023/05/08	2	19.55	15	20.05	19.55	-13	2,645	-0.49%
2023/05/05	0.4	19.45	0.6	19.75	19.85	-0.2	2,744	-0.01%
2023/05/04	0	0.00	0.1	19.00	19.10	-0.1	2,809	0.00%
2023/05/03	1	19.10	0	0.00	19.05	1	3,015	0.03%
2023/04/27	0.1	18.90	0	0.00	19.00	0.1	3,202	0.00%
2023/04/26	2	19.00	0	0.00	18.95	2	3,246	0.06%
2023/04/25	2	19.50	7	19.49	19.15	-5	3,297	-0.15%
2023/04/24	2	19.60	2	19.60	19.65	0	3,327	0.00%
2023/04/18	30.2	19.59	0	0.00	19.25	30.2	3,537	0.85%
2023/04/17	16	19.80	42	20.03	19.80	-26	3,775	-0.69%
2023/04/14	0	0.00	25	19.57	19.70	-25	3,787	-0.66%
2023/04/13	1	19.30	12	19.28	19.20	-11	3,763	-0.29%
2023/04/12	1	19.35	0	0.00	19.25	1	3,751	0.03%
2023/04/10	0.6	18.67	0	0.00	18.70	0.6	3,896	0.02%
2023/04/06	1	18.90	1.1	19.16	18.85	-0.1	4,097	0.00%
2023/03/24	0	0.00	8	19.20	19.20	-8	4,379	-0.18%
2023/03/23	1	19.50	0	19.40	19.45	1	4,539	0.02%
2023/03/22	14	19.40	10	19.50	19.25	4	4,685	0.09%
2023/03/21	14	19.72	8	19.67	19.65	6	4,725	0.13%
2023/03/20	1	19.30	11	19.50	19.55	-10	4,837	-0.21%
2023/03/17	0	0.00	4	19.25	19.30	-4	5,112	-0.08%
2023/03/16	24	19.05	18	18.73	18.70	6	5,679	0.11%
2023/03/15	28.1	20.13	5	20.14	19.95	23.1	6,018	0.38%
2023/03/14	0	0.00	0.1	22.20	22.05	-0.1	6,030	0.00%
2023/03/13	7	22.11	6	22.30	22.40	1	6,070	0.02%
2023/03/10	0	0.00	8	22.60	22.60	-8	6,065	-0.13%
2023/03/09	10	23.10	0	0.00	23.10	10	6,050	0.17%
2023/03/08	0.2	23.30	0	0.00	23.25	0.2	6,071	0.00%
2023/03/07	13.1	23.37	0.2	23.35	23.35	12.9	6,075	0.21%
2023/03/06	0	0.00	13	23.60	23.45	-13	6,075	-0.21%
2023/03/03	1.2	23.24	0	0.00	23.25	1.2	6,065	0.02%
2023/03/02	0	22.90	5	23.09	23.10	-5	6,069	-0.08%
2023/03/01	11	22.82	11	22.85	22.85	0	6,067	0.00%
2023/02/23	5	23.45	1	23.65	23.45	4	6,062	0.07%
2023/02/22	2	23.25	2	23.40	23.30	0	6,063	0.00%
2023/02/21	56	23.57	6	23.98	23.50	50	6,063	0.82%
2023/02/20	0	0.00	17	23.71	23.75	-17	6,088	-0.28%
2023/02/17	0	23.35	0	0.00	23.30	0	6,098	0.00%
2023/02/14	7	23.20	1.4	23.14	23.25	5.6	6,205	0.09%
2023/02/13	5	23.15	5	23.10	23.10	0	6,234	0.00%
2023/02/10	47	23.36	0	0.00	23.10	47	6,265	0.75%
2023/02/09	50	24.06	3	23.98	23.80	47	6,282	0.75%
2023/02/08	31	24.22	4	24.35	24.10	27	6,321	0.43%
2023/02/07	2	24.30	1	24.25	24.30	1	6,453	0.02%
2023/02/06	13	24.48	10	24.50	24.50	3	6,532	0.05%
2023/02/03	10	24.35	14	24.84	24.80	-4	6,858	-0.06%
2023/02/02	21	24.74	1	24.65	24.50	20	6,836	0.29%
2023/02/01	10	24.63	19	24.48	24.95	-9	6,796	-0.13%
2023/01/31	5	24.02	3	23.92	23.95	2	6,600	0.03%
2023/01/17	26	23.78	28	23.84	23.65	-2	6,542	-0.03%
2023/01/16	22.4	23.75	8	23.71	23.60	14.4	6,438	0.22%
2023/01/13	8	23.81	11	23.81	23.80	-3	6,418	-0.05%
2023/01/12	12	23.94	0	0.00	23.50	12	6,403	0.19%
2023/01/11	5	23.98	4	23.98	23.95	1	6,362	0.02%
2023/01/10	13	23.64	6	23.52	23.45	7	6,266	0.11%
2023/01/06	33	23.84	10	24.01	23.65	23	6,259	0.37%
2023/01/05	17	24.01	33	24.15	23.85	-16	6,195	-0.26%
2023/01/04	14	23.03	26	23.33	23.45	-12	5,933	-0.20%
2023/01/03	14	23.01	20	23.09	22.85	-6	5,890	-0.10%
2022/12/30	31	23.78	18	23.51	23.35	13	5,865	0.22%
2022/12/29	40	23.95	44	23.73	23.60	-4	5,821	-0.07%
2022/12/28	36	24.06	106	23.87	23.85	-70	5,774	-1.21%	大賣/
2022/12/27	24	23.68	27.4	23.74	24.10	-3.4	5,580	-0.06%
2022/12/26	11	23.22	10	23.30	23.30	1	5,412	0.02%
2022/12/23	13	23.28	13	23.25	23.30	0	5,395	0.00%
2022/12/22	4	22.90	4	23.08	22.90	0	5,390	0.00%
2022/12/21	16	22.66	2	23.05	22.75	14	5,389	0.26%
2022/12/20	20	23.15	1	22.90	22.30	19	5,371	0.35%
2022/12/19	23	23.35	13	23.44	23.15	10	5,344	0.19%
2022/12/16	20	23.18	21	23.23	23.15	-1	5,275	-0.02%
2022/12/15	10	23.89	6.9	23.87	23.70	3.1	5,206	0.06%
2022/12/14	11.3	23.23	14	23.55	23.25	-2.7	5,043	-0.05%
2022/12/13	10	22.65	10	22.96	22.75	0	4,876	0.00%
2022/12/12	26	22.68	21	22.85	22.60	5	4,806	0.10%
2022/12/09	67	23.92	37	23.95	23.60	30	4,684	0.64%
2022/12/08	32	23.84	26	23.83	23.80	6	4,381	0.14%
2022/12/07	21	22.62	23.2	22.92	22.75	-2.2	3,758	-0.06%
2022/12/06	0	0.00	51	23.74	23.75	-51	3,216	-1.59%
2022/12/05	20	21.73	10	21.75	21.60	10	2,923	0.34%
2022/12/02	5	21.20	7	21.31	21.30	-2	2,894	-0.07%
2022/12/01	16	21.31	3	21.30	21.30	13	2,897	0.45%
2022/11/30	10.7	21.00	1	21.20	21.20	9.7	2,904	0.33%
2022/11/29	10	20.47	8	20.58	20.65	2	2,893	0.07%
2022/11/28	11	20.19	4	20.35	20.50	7	2,892	0.24%
2022/11/25	5	20.65	6.1	20.60	20.40	-1.1	2,908	-0.04%
2022/11/24	0	0.00	2	20.35	20.40	-2	2,902	-0.07%
2022/11/23	0.4	20.30	5	20.50	20.50	-4.6	2,897	-0.16%
2022/11/22	10	20.15	12	20.22	20.10	-2	2,914	-0.07%
2022/11/21	0.6	20.85	0	0.00	20.60	0.6	2,901	0.02%
2022/11/17	0.1	20.95	0	0.00	21.05	0.1	2,915	0.00%
2022/11/16	20	21.23	20	20.70	20.70	0	2,918	0.00%
2022/11/15	0	0.00	3	21.15	21.30	-3	2,936	-0.10%
2022/11/14	1	21.50	1	21.60	21.55	0	2,917	0.00%
2022/11/11	10	21.10	1	21.55	21.05	9	2,896	0.31%
2022/11/10	0.6	21.19	0	0.00	21.05	0.6	2,848	0.02%
2022/11/09	10.1	21.85	0	0.00	21.55	10.1	2,836	0.35%
2022/11/08	0	0.00	1	22.00	21.65	-1	2,839	-0.04%
2022/11/07	55.1	21.97	3	21.98	21.80	52.1	2,837	1.84%
2022/11/04	0	0.00	1.7	21.88	21.75	-1.7	2,814	-0.06%
2022/11/03	13.1	21.87	8	22.03	21.90	5.1	2,758	0.18%
2022/11/02	132	21.65	132	21.42	21.35	0	2,563	0.00%	大買/大賣/
2022/11/01	31.1	21.63	37	21.86	21.55	-5.9	2,485	-0.24%
2022/10/31	3	20.80	3	19.90	20.80	0	2,162	0.00%
2022/10/28	34	19.69	21.7	19.25	18.95	12.3	2,145	0.57%
2022/10/27	0.5	19.55	1	19.45	19.65	-0.5	2,117	-0.02%
2022/10/26	0.3	19.05	10	19.40	19.25	-9.7	2,220	-0.44%
2022/10/25	0	0.00	4	19.26	19.05	-4	2,696	-0.15%
2022/10/24	0	0.00	4	19.11	19.05	-4	2,840	-0.14%
2022/10/21	11	18.71	3	18.70	18.60	8	2,840	0.28%
2022/10/20	38	19.16	7	19.05	19.05	31	2,845	1.09%
2022/10/19	0	0.00	0.6	19.90	19.95	-0.6	2,822	-0.02%
2022/10/18	0.3	19.95	0	0.00	20.05	0.3	2,842	0.01%
2022/10/17	4.1	18.60	1	18.80	19.30	3.1	2,901	0.11%
2022/10/14	4.4	19.34	4	19.45	19.60	0.4	2,905	0.01%
2022/10/13	0	0.00	4	19.20	19.00	-4	2,904	-0.14%
2022/10/12	5	19.65	5	19.85	20.15	0	2,904	0.00%
2022/10/11	5	19.92	3	19.80	19.80	2	2,924	0.07%
2022/10/06	0	0.00	4	20.43	20.45	-4	2,960	-0.14%
2022/10/05	0.2	20.35	0	0.00	20.40	0.2	2,993	0.01%
2022/10/04	10	20.40	0	0.00	20.45	10	3,039	0.33%
2022/09/29	0	0.00	20	20.10	19.90	-20	3,062	-0.65%
2022/09/28	14	19.73	1	19.20	19.00	13	3,039	0.43%
2022/09/27	10	19.90	10.8	20.33	20.35	-0.8	3,014	-0.03%
2022/09/26	4	20.10	4	20.00	19.80	0	3,022	0.00%
2022/09/22	0	0.00	1	21.20	21.15	-1	3,043	-0.03%
2022/09/21	1	21.45	1	21.80	21.40	0	3,095	0.00%
2022/09/20	1.7	21.45	1	21.80	21.45	0.7	3,122	0.02%
2022/09/19	1	21.65	2.9	21.48	21.40	-1.9	3,148	-0.06%
2022/09/16	0	0.00	0	22.20	22.00	0	3,140	0.00%
2022/09/15	1.2	22.45	0	0.00	22.40	1.2	3,156	0.04%
2022/09/14	3	22.43	0	0.00	22.40	3	3,173	0.09%
2022/09/13	0.3	22.85	0	0.00	22.80	0.3	3,194	0.01%
2022/09/08	6	22.37	3	22.40	22.30	3	3,258	0.09%
2022/09/06	0.4	22.59	2	22.28	22.20	-1.6	3,302	-0.05%
2022/09/05	1	23.00	3	23.03	22.90	-2	3,282	-0.06%
2022/09/02	7	23.52	0	0.00	23.45	7	3,299	0.21%
2022/09/01	3	23.88	1	23.95	23.80	2	3,304	0.06%
2022/08/31	0.4	24.45	0	0.00	24.45	0.4	3,303	0.01%
2022/08/30	0	0.00	0.8	24.10	24.05	-0.8	3,312	-0.02%
2022/08/29	2	24.10	0	0.00	24.00	2	3,321	0.06%
2022/08/26	0.3	25.07	0	0.00	25.05	0.3	3,302	0.01%
2022/08/25	3.3	25.02	4.7	25.19	25.00	-1.4	3,307	-0.04%
2022/08/24	1.3	25.04	3	25.22	25.00	-1.7	3,323	-0.05%
2022/08/23	0	0.00	2.2	25.90	25.80	-2.2	3,304	-0.07%
2022/08/22	8.3	26.86	4.5	27.18	26.60	3.8	3,317	0.12%
2022/08/10	0.4	24.27	1	24.60	24.30	-0.6	3,285	-0.02%
2022/08/09	0	0.00	4	24.29	24.30	-4	3,285	-0.12%
2022/08/08	3	23.73	0	0.00	23.90	3	3,299	0.09%
2022/08/05	4.2	24.17	0	0.00	24.15	4.2	3,325	0.13%
2022/08/04	0	0.00	2	23.60	23.75	-2	3,394	-0.06%
2022/08/03	2.3	24.12	0	0.00	24.10	2.3	3,404	0.07%
2022/08/02	8	25.00	0	0.00	24.75	8	3,406	0.23%
2022/08/01	0	0.00	0	26.30	26.00	0	3,443	0.00%
2022/07/29	0.2	26.35	15	26.30	26.40	-14.8	3,457	-0.43%
2022/07/28	0.1	26.30	0	0.00	26.30	0.1	3,454	0.00%
2022/07/27	6.1	26.22	2	26.20	26.80	4.1	3,449	0.12%
2022/07/26	13	26.77	0	0.00	26.60	13	3,437	0.38%
2022/07/25	2.2	26.69	0	0.00	26.55	2.2	3,401	0.06%
2022/07/22	13	27.35	10	27.41	27.30	3	3,404	0.09%
2022/07/21	34	27.28	42.5	27.42	27.65	-8.5	3,396	-0.25%
2022/07/20	7	25.81	6	25.87	25.90	1	3,027	0.03%
2022/07/19	0	0.00	3	23.50	23.55	-3	3,248	-0.09%
2022/07/18	3	23.45	13	23.37	23.40	-10	3,757	-0.27%
2022/07/15	3	22.85	1	22.95	22.90	2	3,815	0.05%
2022/07/14	0	0.00	1	23.10	23.00	-1	3,856	-0.03%
2022/07/13	12	23.08	3	22.55	23.00	9	3,881	0.23%
2022/07/12	0	0.00	6	21.45	21.35	-6	3,865	-0.16%
2022/07/08	6	22.50	0	0.00	22.40	6	3,907	0.15%
2022/07/07	1	21.45	1	21.75	22.20	0	3,964	0.00%
2022/07/06	0	0.00	60	22.00	21.65	-60	3,974	-1.51%
2022/07/05	1	21.35	7	21.85	22.00	-6	3,983	-0.15%
2022/07/04	1	20.95	1.5	21.42	21.15	-0.5	3,968	-0.01%
2022/06/30	1.1	22.35	0	0.00	21.75	1.1	3,988	0.03%
2022/06/29	1	23.05	7	22.94	22.95	-6	3,988	-0.15%
2022/06/28	2	23.75	0	0.00	23.45	2	3,994	0.05%
2022/06/27	0	0.00	1	24.30	24.10	-1	4,018	-0.02%
2022/06/22	2.2	23.74	0	0.00	23.25	2.2	4,251	0.05%
2022/06/21	1	23.15	1	23.55	24.30	0	4,275	0.00%
2022/06/20	2.2	23.78	13	23.68	22.85	-10.8	4,255	-0.25%
2022/06/17	2	24.80	0	0.00	24.60	2	4,223	0.05%
2022/06/16	4.1	26.54	0	0.00	25.50	4.1	4,218	0.10%
2022/06/15	0.2	26.59	0	0.00	26.50	0.2	4,243	0.00%
2022/06/14	1	26.40	3	26.60	26.55	-2	4,292	-0.05%
2022/06/13	3	27.33	3	27.18	27.10	0	4,317	0.00%
2022/06/10	3	27.65	3.8	27.88	28.00	-0.8	4,380	-0.02%
2022/06/09	10	27.71	10	28.10	28.15	0	4,387	0.00%
2022/06/08	0	0.00	11	28.08	27.95	-11	4,403	-0.25%
2022/06/07	1	27.75	33	27.66	27.80	-32	4,452	-0.72%
2022/06/06	15	27.33	9	27.64	27.15	6	4,502	0.13%
2022/06/02	7	26.79	1	26.75	26.90	6	4,617	0.13%
2022/06/01	11	27.33	4	27.40	27.20	7	4,728	0.15%
2022/05/31	4	26.56	4	26.90	27.00	0	4,768	0.00%
2022/05/30	0	0.00	8	26.77	26.80	-8	4,798	-0.17%
2022/05/27	4	26.23	2	26.50	26.20	2	4,815	0.04%
2022/05/26	0.2	25.95	11	26.25	26.10	-10.8	4,876	-0.22%
2022/05/24	12.2	25.82	3	25.83	25.55	9.2	5,104	0.18%
2022/05/23	0	0.00	20	26.05	26.05	-20	5,151	-0.39%
2022/05/20	12	25.61	5	25.70	25.50	7	5,237	0.13%
2022/05/19	11	25.23	0	0.00	25.50	11	5,302	0.21%
2022/05/18	50	26.30	14	26.19	26.20	36	5,378	0.67%
2022/05/17	11	25.60	12	25.55	25.50	-1	5,486	-0.02%
2022/05/16	0	0.00	3	25.38	25.50	-3	5,632	-0.05%
2022/05/13	0	0.00	10	25.10	25.10	-10	5,728	-0.17%
2022/05/12	3	25.02	3	24.55	24.40	0	5,831	0.00%
2022/05/11	2	25.40	0	0.00	25.40	2	5,841	0.03%
2022/05/10	0.1	25.95	20	25.75	26.20	-19.9	5,910	-0.34%
2022/05/09	5.1	26.90	30	27.13	26.00	-24.9	6,015	-0.41%
2022/05/06	2	28.05	0	0.00	27.95	2	6,064	0.03%
2022/05/05	11	28.61	0	0.00	28.60	11	6,207	0.18%
2022/05/04	2	28.73	41	28.61	28.60	-39	6,439	-0.61%
2022/05/03	7	28.78	0	0.00	28.60	7	6,696	0.10%
2022/04/29	6.3	29.23	36	29.15	29.05	-29.7	7,028	-0.42%
2022/04/28	6	29.11	1	29.30	29.20	5	7,420	0.07%
2022/04/27	51	29.44	2	29.05	29.05	49	7,741	0.63%
2022/04/26	5.9	30.69	6	30.33	30.05	-0.1	7,970	0.00%
2022/04/25	56	31.61	51	30.72	30.45	5	8,332	0.06%
2022/04/22	21	30.75	88.1	32.37	33.25	-67.1	8,551	-0.78%
2022/04/21	1	29.70	8	29.74	30.30	-7	9,070	-0.08%
2022/04/20	3	29.30	10	29.16	29.30	-7	10,300	-0.07%
2022/04/19	5.2	28.63	3	29.00	28.50	2.2	12,065	0.02%
2022/04/18	7	28.66	1	28.85	28.60	6	14,962	0.04%
2022/04/15	11	29.61	10	29.85	29.40	1	16,891	0.01%
2022/04/13	4	29.79	18.1	30.26	30.50	-14.1	18,366	-0.08%
2022/04/12	1	30.30	0	0.00	30.30	1	18,807	0.01%
2022/04/11	1.2	30.75	1.9	30.70	30.70	-0.7	20,999	0.00%
2022/04/07	5	31.05	3	31.17	30.80	2	21,324	0.01%
2022/04/01	1	31.26	2	31.70	31.20	-1	21,531	0.00%
2022/03/31	2	31.33	1	31.20	31.20	1	21,535	0.00%
2022/03/30	5	31.57	3	31.53	31.45	2	21,657	0.01%
2022/03/29	1	31.40	0	0.00	31.35	1	21,671	0.00%
2022/03/28	2	32.15	3	32.28	31.75	-1	21,662	0.00%
2022/03/25	16	31.40	0	0.00	31.25	16	21,540	0.07%
2022/03/24	14	31.48	24	31.62	31.90	-10	21,582	-0.05%
2022/03/23	3	32.05	2	32.38	32.10	1	21,595	0.00%
2022/03/22	9	31.57	9	31.98	32.10	0	21,602	0.00%
2022/03/21	22	31.80	12	32.03	31.80	10	21,608	0.05%
2022/03/18	2	30.90	9	31.44	31.70	-7	21,657	-0.03%
2022/03/17	7	31.15	15	31.11	31.10	-8	21,664	-0.04%
2022/03/16	42	30.86	7	30.37	30.45	35	21,681	0.16%
2022/03/15	28	30.64	4	30.66	30.55	24	21,879	0.11%
2022/03/14	3.1	31.60	3.1	31.94	31.75	0	21,882	0.00%
2022/03/11	31	31.61	6	31.79	31.60	25	21,922	0.11%
2022/03/10	2	31.75	22	32.17	32.10	-20	21,950	-0.09%
2022/03/09	1	30.45	18	30.75	31.15	-17	21,904	-0.08%
2022/03/08	5	30.49	11	30.77	30.20	-6	21,902	-0.03%
2022/03/07	3	31.60	1	31.60	31.45	2	21,816	0.01%
2022/03/04	7	32.80	2	32.65	32.80	5	21,838	0.02%
2022/03/03	53.1	33.25	3	33.77	33.30	50.1	22,078	0.23%
2022/03/02	4	32.96	3	33.27	33.30	1	22,143	0.00%
2022/03/01	1	33.50	12	33.39	33.50	-11	22,186	-0.05%
2022/02/25	7	32.38	0	0.00	32.60	7	22,180	0.03%
2022/02/24	5.1	32.86	1	33.20	32.40	4.1	22,154	0.02%
2022/02/23	7	33.61	1	33.90	33.95	6	22,106	0.03%
2022/02/22	12.1	33.63	0	0.00	33.35	12.1	22,202	0.05%
2022/02/21	113	34.73	3	34.73	34.45	110	22,198	0.50%	大買/鉅額交易
2022/02/18	27	34.49	26	34.25	34.90	1	22,257	0.00%
2022/02/17	76	34.68	14	34.74	34.30	62	22,317	0.28%
2022/02/16	34	34.75	41	34.81	34.65	-7	22,315	-0.03%
2022/02/15	23	33.96	32	33.99	33.90	-9	22,348	-0.04%
2022/02/14	8	33.56	2	33.35	33.30	6	22,570	0.03%
2022/02/11	3	34.68	4	34.70	34.60	-1	22,831	0.00%
2022/02/10	81	35.25	32	35.02	34.95	49	23,054	0.21%
2022/02/09	15	35.25	22	35.52	35.60	-7	23,327	-0.03%
2022/02/08	32	34.44	38	34.42	34.85	-6	24,113	-0.02%
2022/02/07	7	33.25	15.1	33.51	34.05	-8.1	25,027	-0.03%
2022/01/26	34.1	33.59	6	33.69	33.45	28.1	26,409	0.11%
2022/01/25	36	35.21	48	34.96	34.00	-12	26,933	-0.04%
2022/01/24	31	36.18	26	36.19	36.20	5	26,939	0.02%
2022/01/21	102	36.66	99	36.75	36.15	3	26,917	0.01%	大買/
2022/01/20	17	36.11	4	36.16	36.10	13	26,579	0.05%
2022/01/19	47	37.44	24	37.68	36.85	23	26,321	0.09%
2022/01/18	55	38.12	50	37.93	37.75	5	26,220	0.02%
2022/01/17	71	39.11	64	39.19	38.05	7	26,227	0.03%
2022/01/14	66	39.84	38.8	39.95	39.00	27.3	25,736	0.11%
2022/01/13	54.1	41.48	39.1	41.71	41.70	15	24,921	0.06%
2022/01/12	131	40.48	93	41.44	41.75	38	23,659	0.16%	大買/
2022/01/11	218	41.07	395.1	41.15	39.50	-177.1	21,933	-0.81%	大買/大賣/鉅額交易
2022/01/10	276	40.50	159.8	40.35	41.35	116.2	19,103	0.61%	大買/大賣/鉅額交易
2022/01/07	91	37.41	93	37.79	37.60	-2	17,227	-0.01%
2022/01/06	42	37.39	15	37.75	36.40	27	16,428	0.16%
2022/01/05	40	37.21	27	37.26	36.80	13	15,923	0.08%
2022/01/04	167.1	37.64	116.4	37.93	38.10	50.7	15,523	0.33%	大買/大賣/
2022/01/03	0	0.00	34	35.83	36.35	-34	13,411	-0.25%
2021/12/30	20	33.22	56.1	33.14	33.05	-36.1	13,340	-0.27%
2021/12/29	11	33.41	44	33.37	33.90	-33	13,430	-0.25%
2021/12/28	26	32.90	4	33.28	32.75	22	13,471	0.16%
2021/12/27	3.2	32.51	0	0.00	32.50	3.2	13,611	0.02%
2021/12/24	17	33.01	9	33.32	32.85	8	13,761	0.06%
2021/12/23	0	0.00	2	32.90	32.80	-2	13,781	-0.01%
2021/12/22	4.1	32.56	16	32.69	32.55	-11.9	13,915	-0.09%
2021/12/21	11	32.77	0	0.00	32.55	11	14,016	0.08%
2021/12/20	2.1	32.92	5	32.72	32.95	-2.9	14,101	-0.02%
2021/12/17	4	32.23	5	32.35	31.95	-1	14,123	-0.01%
2021/12/16	3.4	31.77	2	32.15	31.80	1.4	14,227	0.01%
2021/12/15	0	0.00	1	31.70	31.70	-1	14,437	-0.01%
2021/12/14	9	32.08	1	31.60	31.60	8	14,834	0.05%
2021/12/13	1	32.90	27	32.65	32.65	-26	14,934	-0.17%
2021/12/10	1.6	33.41	4	33.36	33.00	-2.4	15,260	-0.02%
2021/12/09	77.3	33.95	56	33.48	33.10	21.3	16,279	0.13%
2021/12/08	10.2	32.83	100	32.75	32.65	-89.9	16,201	-0.55%
2021/12/07	0.1	32.80	7	32.91	32.95	-6.9	16,271	-0.04%
2021/12/06	8	32.31	6	32.99	32.30	2	16,354	0.01%
2021/12/03	6.2	32.53	3	32.88	32.60	3.2	16,454	0.02%
2021/12/02	27.1	32.76	3	32.77	32.40	24.1	16,776	0.14%
2021/12/01	23	33.25	13	33.12	33.05	10	17,888	0.06%
2021/11/30	42	33.27	81	33.17	33.15	-39	18,320	-0.21%
2021/11/29	23.1	33.67	44	34.06	33.45	-20.9	18,520	-0.11%
2021/11/26	7	33.00	3	32.07	32.10	4	18,889	0.02%
2021/11/25	9.1	33.62	21	33.85	33.25	-11.9	19,243	-0.06%
2021/11/24	0	0.00	4	33.48	33.45	-4	19,749	-0.02%
2021/11/23	2.6	32.92	1	33.10	32.70	1.6	20,818	0.01%
2021/11/22	12	33.26	7.1	33.28	33.45	4.9	21,578	0.02%
2021/11/19	9.3	33.25	7	33.22	32.90	2.3	22,224	0.01%
2021/11/18	11	33.80	11	34.15	33.70	0	22,495	0.00%
2021/11/17	34.2	33.82	7	33.79	33.75	27.2	22,671	0.12%
2021/11/16	3.6	34.56	22	35.01	34.20	-18.4	23,522	-0.08%
2021/11/15	25.1	34.20	18	34.48	34.00	7.1	23,746	0.03%
2021/11/12	7.6	34.37	13	34.20	34.20	-5.4	24,047	-0.02%
2021/11/11	61	35.91	73	35.14	34.85	-12	25,717	-0.05%
2021/11/10	46.1	35.80	42	36.03	35.65	4.1	26,369	0.02%
2021/11/09	70.1	35.04	7	35.48	35.05	63.1	26,734	0.24%
2021/11/08	118	35.30	37.5	34.82	34.40	80.5	27,686	0.29%	大買/
2021/11/05	79.1	37.06	56	37.12	35.65	23.1	28,732	0.08%
2021/11/04	45.1	37.70	135.8	38.01	37.20	-90.7	28,543	-0.32%	大賣/
2021/11/03	86.6	38.26	81.8	38.57	38.95	4.9	28,244	0.02%
2021/11/02	28.1	33.55	47	34.45	35.45	-18.9	27,566	-0.07%
2021/11/01	50	31.78	50.8	32.19	32.25	-0.8	27,002	0.00%
2021/10/29	7	31.68	71	31.41	31.75	-64	26,857	-0.24%
2021/10/28	6	30.39	2	30.70	30.05	4	26,646	0.02%
2021/10/27	19.2	30.11	19	30.08	30.10	0.2	26,712	0.00%
2021/10/26	68.1	31.02	2	30.73	30.35	66.1	26,767	0.25%
2021/10/25	38	32.26	69	31.78	31.60	-31	26,884	-0.12%
2021/10/22	15	30.85	4	30.50	30.30	11	27,150	0.04%
2021/10/21	75	31.39	33	32.00	31.00	42	27,141	0.15%
2021/10/20	29.2	31.14	8	31.43	31.25	21.2	26,986	0.08%
2021/10/19	5	31.24	23.9	31.18	31.30	-18.9	27,047	-0.07%
2021/10/18	14	30.41	12	31.05	30.55	2	30,211	0.01%
2021/10/15	20	30.64	0	0.00	30.45	20	31,144	0.06%
2021/10/14	4	30.20	2	30.65	30.90	2	32,896	0.01%
2021/10/13	7	29.80	9	29.77	30.10	-2	34,822	-0.01%
2021/10/12	2.1	30.50	2	29.93	29.95	0.1	36,209	0.00%
2021/10/08	3	31.23	0	0.00	31.20	3	37,209	0.01%
2021/10/07	38.4	31.54	9	31.86	32.25	29.4	37,286	0.08%
2021/10/06	7.5	31.15	2	32.00	30.85	5.5	37,253	0.01%
2021/10/05	6	30.11	11.1	31.73	32.20	-5.1	37,234	-0.01%
2021/10/04	0	0.00	4.3	30.75	30.50	-4.3	37,099	-0.01%
2021/10/01	3.3	32.09	6	31.66	31.55	-2.7	37,100	-0.01%
2021/09/30	4	32.56	0	0.00	33.00	4	37,121	0.01%
2021/09/29	6.3	32.89	7	33.14	32.00	-0.7	37,187	0.00%
2021/09/28	6.1	33.16	7	33.11	33.20	-0.9	37,300	0.00%
2021/09/27	3.3	34.68	0	0.00	34.25	3.3	37,331	0.01%
2021/09/24	10	35.49	9	35.46	35.30	1	37,594	0.00%
2021/09/23	14.1	35.64	4.1	36.03	35.05	10	37,928	0.03%
2021/09/22	5	36.44	1	36.50	35.00	4	38,245	0.01%
2021/09/17	42.8	38.38	23	38.88	37.90	19.8	38,853	0.05%
2021/09/16	6	38.53	6.9	38.21	37.75	-0.9	40,224	0.00%
2021/09/15	11	37.77	21	38.31	39.10	-10	41,259	-0.02%
2021/09/14	68.7	39.45	129	39.12	39.00	-60.3	42,989	-0.14%	大賣/
2021/09/13	164.2	38.24	17	38.16	38.25	147.2	45,841	0.32%	大買/鉅額交易
2021/09/01	17.3	33.62	8	34.17	33.55	9.3	46,673	0.02%
2021/08/31	6	34.04	5	35.00	34.00	1	48,248	0.00%
2021/08/30	9	34.76	7	35.37	34.60	2	48,920	0.00%
2021/08/27	27	35.70	62	36.14	35.35	-35	48,839	-0.07%
2021/08/26	64.2	36.90	58	37.63	35.70	6.2	48,728	0.01%
2021/08/25	21	35.00	58	34.80	36.75	-37	48,063	-0.08%
2021/08/24	16.1	33.68	2	34.50	33.45	14.1	47,627	0.03%
2021/08/23	62	35.18	140	35.25	34.70	-78	47,357	-0.16%	大賣/
2021/08/20	28	33.69	26	34.18	33.30	2	46,789	0.00%
2021/08/19	45.5	34.36	32.2	35.28	33.80	13.4	46,582	0.03%
2021/08/18	67	35.57	37	35.78	35.50	30	46,071	0.07%
2021/08/17	5	35.78	24	35.52	36.35	-19	45,109	-0.04%
2021/08/16	107.1	38.57	50	36.79	36.35	57.1	44,681	0.13%	大買/
2021/08/13	6.5	40.36	46.8	40.39	40.35	-40.3	44,324	-0.09%
2021/08/12	51	40.21	28	40.11	39.85	23	44,104	0.05%
2021/08/11	75	40.33	106.5	40.56	39.55	-31.5	44,273	-0.07%	大賣/
2021/08/10	40	39.12	21	40.00	39.20	19	43,892	0.04%
2021/08/09	23	40.11	19	39.88	40.00	4	44,640	0.01%
2021/08/06	104	40.68	98	42.24	39.60	6	44,665	0.01%	大買/
2021/08/05	70.1	39.22	78	39.76	38.85	-7.9	43,001	-0.02%
2021/08/04	70.1	41.46	73	41.52	40.80	-2.9	42,131	-0.01%
2021/08/03	68	42.16	82	42.11	41.45	-14	41,446	-0.03%
2021/08/02	284.1	44.59	201	43.09	41.70	83.1	40,208	0.21%	大買/大賣/
2021/07/30	16	43.06	33	45.52	46.30	-17	38,809	-0.04%
2021/07/29	48.1	42.90	89	42.65	42.10	-40.9	38,098	-0.11%
2021/07/28	68.2	49.02	51	48.42	46.75	17.2	37,348	0.05%
2021/07/27	26	53.94	1	51.80	51.90	25	36,581	0.07%
2021/07/26	8	55.83	10	56.00	55.60	-2	36,423	-0.01%
2021/07/23	3	55.67	29	55.80	55.40	-26	36,330	-0.07%
2021/07/22	38	54.27	4	54.05	54.60	34	36,343	0.09%
2021/07/21	13	51.42	0	0.00	52.10	13	36,204	0.04%
2021/07/20	12	53.10	27.1	52.02	52.50	-15.1	36,069	-0.04%
2021/07/19	47	49.52	45.1	49.18	55.60	1.9	35,776	0.01%
2021/07/16	1.1	50.60	5.2	50.60	50.60	-4.1	35,168	-0.01%
2021/07/15	1.6	56.20	3	56.20	56.20	-1.5	35,181	0.00%
2021/07/14	29	63.70	0	0.00	62.40	29	35,459	0.08%
2021/07/13	313.7	69.44	281.2	69.27	69.30	32.4	35,420	0.09%	大買/大賣/
2021/07/12	48.1	63.75	84	62.76	64.90	-36	32,331	-0.11%
2021/07/09	163	57.26	155.3	57.18	59.00	7.7	31,420	0.02%	大買/大賣/
2021/07/08	134	55.33	123	55.25	54.60	11	29,681	0.04%	大買/大賣/
2021/07/07	103	53.08	92	53.23	53.70	11	27,785	0.04%	大買/
2021/07/06	247.1	49.23	151.1	48.92	48.90	96	26,503	0.36%	大買/大賣/
2021/07/05	8	44.93	2	45.00	45.00	6	25,605	0.02%
2021/07/02	5	46.40	46	45.42	46.75	-41	25,442	-0.16%
2021/07/01	4	45.60	3	45.93	45.70	1	25,329	0.00%
2021/06/30	2	42.00	0	0.00	43.00	2	25,167	0.01%
2021/06/29	60	42.44	0.4	39.00	40.00	59.6	25,042	0.24%
2021/06/28	2	40.20	21	41.85	41.95	-19	24,837	-0.08%
2021/06/25	17	37.25	13	38.33	38.25	4	24,650	0.02%
2021/06/24	29	34.80	23	35.75	35.85	6	24,456	0.02%
2021/06/23	6	34.46	0	0.00	34.00	6	24,267	0.02%
2021/06/22	74	36.59	53	37.20	37.75	21	24,098	0.09%
2021/06/21	23	34.44	72	33.97	34.55	-49	23,693	-0.21%
2021/06/18	41	30.92	13	31.32	31.45	28	23,252	0.12%
2021/06/17	17	28.34	16	27.63	28.60	1	22,777	0.00%
2021/06/16	120.1	27.92	86.5	28.08	28.50	33.6	21,933	0.15%	大買/
2021/06/15	52	24.55	58	25.05	25.95	-6	20,148	-0.03%
2021/06/11	101	24.01	72	23.94	23.60	29	19,019	0.15%	大買/
2021/06/10	188	23.57	141	23.51	23.35	47	16,917	0.28%	大買/大賣/
2021/06/09	20	21.32	30	21.39	22.15	-10	12,985	-0.08%
2021/06/08	152	19.60	149	20.12	20.15	3	11,996	0.03%	大買/大賣/
2021/06/07	8	18.29	16.1	18.61	19.15	-8.1	10,330	-0.08%
2021/06/04	0	0.00	10	17.65	17.45	-10	9,515	-0.11%
2021/06/03	9	17.99	24	17.97	17.85	-15	9,430	-0.16%
2021/06/02	31	17.90	15	17.76	18.05	16	9,178	0.17%
2021/06/01	4	17.26	2.3	17.24	17.20	1.7	8,649	0.02%
2021/05/31	10	17.36	1	17.50	17.35	9	8,591	0.10%
2021/05/28	0	0.00	4	17.43	17.40	-4	8,528	-0.05%
2021/05/27	7	17.76	4	17.54	17.60	3	8,428	0.04%
2021/05/26	0	0.00	4	17.20	17.15	-4	8,196	-0.05%
2021/05/25	4	17.45	4	17.34	17.40	0	8,126	0.00%
2021/05/24	34.1	18.00	35	17.77	17.55	-0.9	7,969	-0.01%
2021/05/21	4.2	17.65	0	0.00	17.40	4.2	7,593	0.06%
2021/05/20	14	17.53	0	0.00	17.10	14	7,224	0.19%
2021/05/19	5	17.09	2	17.30	17.20	3	7,018	0.04%
2021/05/18	13	17.46	7.2	17.50	17.60	5.8	6,581	0.09%
2021/05/17	30.2	17.85	8	17.75	18.40	22.2	5,996	0.37%
2021/05/14	3	17.15	0	0.00	16.75	3	4,869	0.06%
2021/05/13	6	15.92	0	0.00	16.10	6	4,406	0.14%
2021/05/12	7	14.69	22	14.60	14.65	-15	4,206	-0.36%
2021/05/10	2	16.40	0	0.00	16.50	2	4,015	0.05%
2021/05/05	0	0.00	1	16.60	16.45	-1	3,947	-0.03%
2021/05/04	5	16.40	3	16.50	16.45	2	3,955	0.05%
2021/05/03	0	0.00	1	17.15	17.05	-1	3,894	-0.03%
2021/04/28	4	17.63	15	17.45	17.65	-11	3,837	-0.29%
2021/04/27	0	0.00	5	17.35	17.30	-5	3,743	-0.13%
2021/04/26	1	17.40	40	17.35	17.30	-39	3,740	-1.04%
2021/04/23	20	17.40	20	17.35	17.30	0	3,727	0.00%
2021/04/22	12	17.77	4	18.10	17.45	8	3,717	0.22%
2021/04/21	10	17.90	0	0.00	17.90	10	3,632	0.28%
2021/04/20	1	18.25	5.2	18.28	18.00	-4.2	3,559	-0.12%
2021/04/19	6	17.40	2	17.25	17.40	4	3,244	0.12%
2021/04/16	0	0.00	7	17.30	17.30	-7	3,185	-0.22%
2021/04/15	0	0.00	20	17.78	17.90	-20	3,041	-0.66%
2021/04/14	15	17.42	12	17.30	17.55	3	2,922	0.10%
2021/04/13	10	18.40	20	17.85	17.80	-10	2,864	-0.35%
2021/04/12	10	17.85	8	18.03	18.20	2	2,702	0.07%
2021/04/09	15	17.34	3.3	17.43	17.35	11.7	2,500	0.47%
2021/04/08	0	16.95	0	0.00	17.05	0	2,299	0.00%
2021/03/29	1	17.25	0	0.00	17.20	1	2,390	0.04%
2021/03/26	12	17.30	0	0.00	17.25	12	2,409	0.50%
2021/03/25	0	17.10	0	0.00	17.15	0	2,417	0.00%
2021/03/11	1	17.05	1.3	17.04	17.15	-0.3	2,550	-0.01%
2021/03/09	0	0.00	0.3	16.80	16.90	-0.3	2,533	-0.01%
2021/02/18	0	0.00	10	16.50	16.60	-10	2,781	-0.36%
2021/02/05	0	0.00	0	16.20	16.40	0	2,802	0.00%
2021/02/03	0	0.00	0.8	16.20	16.30	-0.8	2,929	-0.03%
2021/01/26	0	16.50	0	0.00	16.30	0	3,865	0.00%
2021/01/25	10	16.40	10	16.65	16.55	0	4,162	0.00%
2021/01/21	1	16.00	0	0.00	16.00	1	4,192	0.02%
2021/01/19	0	0.00	0.3	16.25	16.35	-0.3	4,174	-0.01%
2021/01/13	0	0.00	0.2	16.55	16.65	-0.2	4,225	0.00%
2021/01/12	3	16.65	1.3	16.67	16.65	1.7	4,221	0.04%
2021/01/11	1	16.95	0	0.00	16.90	1	4,214	0.02%
2021/01/08	1	17.00	0	0.00	17.00	1	4,411	0.02%
2021/01/07	2	17.10	0	0.00	17.10	2	4,774	0.04%
2021/01/05	2	17.30	0	0.00	17.35	2	4,774	0.04%
2021/01/04	5	17.42	0	0.00	17.30	5	4,774	0.10%
2020/12/29	0	0.00	3	17.25	17.20	-3	4,682	-0.06%
2020/12/28	0	0.00	16.4	17.20	17.20	-16.4	4,676	-0.35%
2020/12/25	0	0.00	2	17.40	17.50	-2	4,625	-0.04%
2020/12/24	0.3	17.30	1	17.45	17.45	-0.7	4,591	-0.02%
2020/12/21	0.2	17.25	0	0.00	17.40	0.2	4,620	0.00%
2020/12/18	0	0.00	1	17.15	17.05	-1	4,562	-0.02%
2020/12/17	0.4	16.90	0	0.00	17.00	0.4	4,528	0.01%
2020/12/15	0	17.05	0	0.00	16.85	0	4,741	0.00%
2020/12/14	18	17.20	2	17.10	17.20	16	4,772	0.34%
2020/12/08	2	17.05	100	17.00	17.15	-98	4,740	-2.07%
2020/12/07	0	0.00	51	16.80	16.85	-51	4,780	-1.07%
2020/12/04	0	0.00	2	16.78	16.75	-2	4,793	-0.04%
2020/12/02	0	0.00	3	17.10	16.90	-3	4,791	-0.06%
2020/12/01	0	0.00	4	17.00	17.00	-4	4,824	-0.08%
2020/11/26	0	0.00	6	16.85	16.90	-6	4,962	-0.12%
2020/11/24	0	0.00	13	17.02	17.00	-13	4,971	-0.26%
2020/11/23	1	17.45	0	0.00	17.35	1	4,924	0.02%
2020/11/19	1	17.40	2	17.30	17.35	-1	5,294	-0.02%
2020/11/17	0	0.00	7	17.25	17.25	-7	5,357	-0.13%
2020/11/16	0	0.00	5	17.55	17.35	-5	5,409	-0.09%
2020/11/12	0	0.00	5	17.40	17.25	-5	5,438	-0.09%
2020/11/11	0	0.00	10	17.45	17.35	-10	5,426	-0.18%
2020/11/10	20	17.80	22	17.70	17.70	-2	5,350	-0.04%
2020/11/09	23	18.21	19	17.90	18.20	4	5,196	0.08%
2020/11/06	65	17.64	50	17.45	17.45	15	4,885	0.31%
2020/11/05	52.6	17.55	60	17.67	17.85	-7.4	4,739	-0.16%
2020/11/03	8	17.15	2	17.20	17.20	6	4,638	0.13%
2020/11/02	30	17.48	32	17.41	17.20	-2	4,600	-0.04%
2020/10/30	2	17.05	10	17.00	16.70	-8	4,303	-0.19%
2020/10/29	0	0.00	2	16.60	16.80	-2	4,256	-0.05%
2020/10/26	0	15.35	20	16.75	16.70	-20	4,219	-0.47%
2020/10/23	30	16.87	0	0.00	16.75	30	4,249	0.71%
2020/10/22	0	0.00	7	16.77	16.80	-7	4,258	-0.16%
2020/10/19	0.6	16.40	0	0.00	16.35	0.6	4,253	0.01%
2020/10/16	2	16.75	0	0.00	16.45	2	4,255	0.05%
2020/10/15	21	16.89	1	17.10	17.10	20	4,084	0.49%
2020/10/13	1	15.85	5	15.85	15.85	-4	3,839	-0.10%
2020/09/25	3	15.38	5	15.49	15.35	-2	4,846	-0.04%
2020/09/24	3	15.48	0	0.00	15.45	3	5,227	0.06%
2020/09/23	1	15.95	0	0.00	15.95	1	5,783	0.02%
2020/09/22	0	0.00	5	16.21	16.25	-5	5,784	-0.09%
2020/09/21	0	0.00	3	16.35	16.40	-3	5,820	-0.05%
2020/09/18	48	16.99	79	16.66	16.65	-31	5,810	-0.53%
2020/09/16	50	16.25	10	16.30	16.20	40	5,684	0.70%
2020/09/15	13	16.21	7	16.20	16.15	6	5,690	0.11%
2020/09/14	2	16.30	0	0.00	16.30	2	5,739	0.03%
2020/09/11	1	16.20	0	0.00	16.15	1	5,808	0.02%
2020/09/10	4	16.25	10	16.25	16.00	-6	5,804	-0.10%
2020/09/09	11	15.76	0	0.00	15.80	11	5,840	0.19%
2020/09/07	0	0.00	10	16.15	15.95	-10	5,909	-0.17%
2020/09/04	13	16.00	1	16.10	16.10	12	6,053	0.20%
2020/09/03	0	0.00	1	16.65	16.35	-1	6,069	-0.02%
2020/09/02	0	0.00	18	16.50	16.60	-18	6,117	-0.29%
2020/08/31	3	16.30	0	0.00	16.25	3	6,138	0.05%
2020/08/28	1	16.20	0	0.00	16.20	1	6,156	0.02%
2020/08/25	10	16.20	5	16.33	16.65	5	6,454	0.08%
2020/08/24	0	0.00	5	15.95	15.90	-5	6,269	-0.08%
2020/08/20	2	15.20	0	0.00	15.40	2	6,313	0.03%
2020/08/19	0	0.00	14	16.10	16.00	-14	6,380	-0.22%
2020/08/14	4	15.60	0	0.00	15.70	4	6,647	0.06%
2020/08/13	4	15.78	0	0.00	15.75	4	6,752	0.06%
2020/08/11	5	15.97	0	0.00	15.85	5	7,281	0.07%
2020/08/10	4	16.25	36	15.99	15.95	-32	8,061	-0.40%
2020/08/05	6	15.66	0	0.00	15.65	6	9,837	0.06%
2020/08/04	2	15.40	2	15.35	15.35	0	10,193	0.00%
2020/08/03	0	0.00	0	15.25	15.25	0	10,377	0.00%
2020/07/31	0.1	15.50	0	0.00	15.50	0.1	10,532	0.00%
2020/07/30	4	15.50	4	15.58	15.60	0	10,706	0.00%
2020/07/22	0	0.00	5	15.85	15.85	-5	11,124	-0.04%
2020/07/21	5	15.75	0	0.00	15.75	5	11,209	0.04%
2020/07/20	8	15.60	6	15.65	15.65	2	11,208	0.02%
2020/07/17	10	16.30	0	0.00	15.95	10	11,159	0.09%
2020/07/16	0	0.00	10	16.45	16.25	-10	11,111	-0.09%
2020/07/15	15	17.48	0	0.00	17.20	15	11,045	0.14%
2020/07/14	12	17.70	7	17.58	17.55	5	10,995	0.05%
2020/07/13	2	17.75	2	17.70	17.70	0	10,934	0.00%
2020/07/10	27	17.09	31	16.93	17.00	-4	11,024	-0.04%
2020/07/09	1	17.40	0	0.00	17.40	1	10,975	0.01%
2020/07/08	9	17.73	32	17.56	17.60	-23	11,079	-0.21%
2020/07/07	12	17.58	7	17.75	17.60	5	11,074	0.05%
2020/07/06	16	17.96	12	18.04	17.95	4	10,953	0.04%
2020/07/03	19	17.51	49	17.52	17.55	-30	10,785	-0.28%
2020/07/02	20	17.13	7	17.66	17.80	13	10,372	0.13%
2020/06/29	0	0.00	90	15.84	15.85	-90	9,651	-0.93%
2020/06/24	102	16.15	2	15.85	15.85	100	9,629	1.04%	大買/
2020/06/22	1	16.15	25	16.05	16.10	-24	9,603	-0.25%
2020/06/19	50	16.50	51	16.15	16.15	-1	9,611	-0.01%
2020/06/18	0	0.00	25	16.30	16.35	-25	9,566	-0.26%
2020/06/17	2	16.15	2	16.10	16.10	0	9,491	0.00%
2020/06/16	4	16.10	6	16.10	16.10	-2	9,457	-0.02%
2020/06/15	1	15.80	0	0.00	15.65	1	9,440	0.01%
2020/06/11	100	16.25	120	15.83	15.75	-20	9,399	-0.21%	大賣/
2020/06/10	2	16.20	3	16.07	16.15	-1	9,275	-0.01%
2020/06/09	31	16.32	6	16.22	16.00	25	9,269	0.27%
2020/06/08	0	0.00	20	15.90	16.05	-20	9,227	-0.22%
2020/06/05	4	15.85	0	0.00	15.80	4	9,221	0.04%
2020/06/03	52	16.19	50	16.00	16.00	2	9,287	0.02%
2020/06/02	38	16.48	24	16.35	16.30	14	9,129	0.15%
2020/05/29	2	15.75	2	15.85	15.85	0	8,807	0.00%
2020/05/28	5	15.60	0	0.00	15.55	5	8,738	0.06%
2020/05/27	8	15.75	0	0.00	15.70	8	8,731	0.09%
2020/05/26	7	15.87	6	15.98	15.95	1	8,758	0.01%
2020/05/22	13	15.80	3	15.55	15.55	10	8,610	0.12%
2020/05/21	8	15.53	4	15.90	15.60	4	8,558	0.05%
2020/05/20	5	15.90	0	0.00	15.70	5	8,524	0.06%
2020/05/19	101	15.80	77	15.87	15.75	24	8,516	0.28%	大買/
2020/05/18	1	15.35	0	0.00	15.55	1	8,593	0.01%
2020/05/15	157	16.08	3	15.88	15.75	154	8,990	1.71%	大買/鉅額交易
2020/05/14	37	17.77	15	18.07	17.45	22	8,293	0.27%
2020/05/13	20	18.13	135	17.90	17.90	-115	7,864	-1.46%	大賣/鉅額交易
2020/05/12	26	17.35	45	17.30	17.40	-19	6,924	-0.27%
2020/05/11	2	16.48	24.6	16.52	16.55	-22.6	6,382	-0.35%
2020/05/08	0	0.00	7	15.09	15.05	-7	6,017	-0.12%
2020/05/07	2	14.90	22	15.05	15.10	-20	5,821	-0.34%
2020/05/06	13	14.65	3	14.52	14.60	10	5,649	0.18%
2020/05/05	2	13.55	22	13.77	14.00	-20	5,461	-0.37%
2020/05/04	0	0.00	100	13.43	13.45	-100	5,317	-1.88%
2020/04/29	0	0.00	11	13.05	13.10	-11	5,079	-0.22%
2020/04/27	46	13.42	22	13.09	13.30	24	4,986	0.48%
2020/04/24	5	12.56	9	12.58	12.55	-4	4,781	-0.08%
2020/04/23	3	12.35	2	12.45	12.45	1	4,658	0.02%
2020/04/22	3	12.08	2	12.25	12.25	1	4,614	0.02%
2020/04/20	2	12.25	2	12.35	12.35	0	4,499	0.00%
2020/04/16	2	12.30	2	12.30	12.30	0	4,395	0.00%
2020/04/15	19	12.38	29	12.30	12.45	-10	4,350	-0.23%
2020/04/14	0	0.00	1	12.00	11.85	-1	4,120	-0.02%
2020/04/13	4	12.04	2	11.90	11.85	2	4,060	0.05%
2020/04/07	2	10.25	2	10.45	10.45	0	3,751	0.00%
2020/04/06	4	10.18	2	10.20	10.20	2	3,740	0.05%
2020/04/01	0	0.00	1	10.00	10.10	-1	3,734	-0.03%
2020/03/31	3	10.15	6	10.03	10.00	-3	3,763	-0.08%
2020/03/30	2	10.10	2	10.10	10.10	0	4,006	0.00%
2020/03/27	50	10.45	0	0.00	10.15	50	4,040	1.24%
2020/03/26	57	10.37	7	10.57	10.40	50	4,200	1.19%
2020/03/25	3	10.35	3	10.10	10.10	0	4,308	0.00%
2020/03/20	2	9.79	0	0.00	10.00	2	4,271	0.05%
2020/03/17	25	10.52	0.4	10.30	10.30	24.6	4,094	0.60%
2020/03/16	2.6	11.08	2	10.95	10.80	0.6	4,043	0.02%
2020/03/13	7	10.80	1	10.80	11.05	6	3,995	0.15%
2020/03/12	4	11.45	25.6	11.46	11.50	-21.6	3,924	-0.55%
2020/03/11	3	12.25	2	12.00	11.90	1	3,842	0.03%
2020/03/10	0	0.00	16	12.20	12.20	-16	3,761	-0.43%
2020/03/09	0	0.00	1	11.45	11.30	-1	3,579	-0.03%
2020/03/06	2	11.85	2	11.80	11.80	0	3,517	0.00%
2020/03/05	2.8	11.94	3	11.90	11.90	-0.2	3,505	-0.01%
2020/03/04	3	11.90	91	11.91	11.85	-88	3,487	-2.52%
2020/03/03	8	12.02	1	12.20	12.00	7	3,472	0.20%
2020/03/02	25	11.74	9	11.74	11.80	16	3,427	0.47%
2020/02/27	6	11.78	3	11.85	11.85	3	3,363	0.09%
2020/02/26	2	12.10	6	12.22	12.25	-4	3,242	-0.12%
2020/02/25	0	0.00	1	12.00	12.05	-1	3,198	-0.03%
2020/02/24	80	12.28	0	0.00	12.15	80	3,125	2.56%
2020/02/21	56	12.45	169	12.46	12.40	-113	3,030	-3.73%	大賣/鉅額交易
2020/02/20	9	12.68	12	12.75	12.75	-3	2,905	-0.10%
2020/02/19	101	12.59	179	12.57	12.60	-78	2,780	-2.81%	大買/大賣/
2020/02/18	39	12.23	6.5	12.63	12.65	32.5	2,495	1.30%
2020/02/17	120	11.28	0	0.00	11.50	120	1,754	6.84%	大買/鉅額交易
2020/02/06	0	0.00	2	10.28	10.35	-2	1,698	-0.12%
2020/02/04	0	0.00	2	10.25	10.35	-2	1,700	-0.12%
2020/01/31	5	10.40	0	0.00	10.45	5	1,694	0.30%
2020/01/30	2	10.20	0	0.00	10.20	2	1,673	0.12%
2020/01/17	0	0.00	20	10.85	10.85	-20	1,633	-1.22%
2020/01/16	0	0.00	80	10.78	10.80	-80	1,644	-4.87%
2020/01/14	0	0.00	2	10.80	10.80	-2	1,637	-0.12%
2020/01/13	0	0.00	1	10.80	10.70	-1	1,639	-0.06%
2020/01/03	0	0.00	10	11.10	11.00	-10	1,593	-0.63%
2019/12/30	50	11.40	0	0.00	11.25	50	1,571	3.18%
2019/12/26	0	0.00	2	11.50	11.45	-2	1,588	-0.13%
2019/12/25	110	11.41	110	11.45	11.45	0	1,534	0.00%	大買/大賣/
2019/12/24	51	11.35	65	11.15	11.15	-14	1,277	-1.10%
2019/12/23	110	11.44	114	11.44	11.45	-4	1,265	-0.32%	大買/大賣/
2019/12/20	0	0.00	34	11.81	11.90	-34	1,067	-3.18%
2019/12/18	15	10.55	0	0.00	10.55	15	876	1.71%
2019/12/17	0	0.00	0.5	10.40	10.50	-0.5	870	-0.05%
2019/12/16	0	0.00	70	10.41	10.40	-70	862	-8.12%
2019/12/12	0	0.00	23	10.50	10.50	-23	859	-2.68%
2019/12/11	2	10.45	5	10.40	10.50	-3	866	-0.35%
2019/12/09	0	0.00	57	10.31	10.25	-57	851	-6.70%
2019/12/04	0	0.00	1	10.25	10.25	-1	877	-0.11%
2019/12/03	5	10.20	0	0.00	10.20	5	954	0.52%
2019/11/22	2	10.15	0	0.00	10.20	2	1,025	0.19%
2019/11/19	5	10.20	0	0.00	10.20	5	1,018	0.49%
2019/11/15	1	10.25	1	10.20	10.20	0	1,014	0.00%
2019/11/13	10	10.30	1	10.25	10.25	9	1,003	0.90%
2019/11/08	3	10.65	0	0.00	10.70	3	1,098	0.27%
2019/11/07	34	10.73	12	10.70	10.75	22	1,085	2.03%
2019/11/06	2	10.55	0	0.00	10.60	2	990	0.20%
2019/11/05	5	10.35	0	0.00	10.40	5	963	0.52%
2019/10/15	0	0.00	2	10.30	10.30	-2	1,057	-0.19%
2019/10/09	0	0.00	1	10.35	10.35	-1	1,131	-0.09%
2019/10/04	5	10.60	5	10.75	10.55	0	1,205	0.00%
2019/10/03	0	0.00	2	10.65	10.65	-2	1,208	-0.17%
2019/10/02	2	10.70	0	0.00	10.70	2	1,198	0.17%
2019/10/01	0	0.00	4.8	10.49	10.45	-4.8	1,179	-0.41%
2019/09/27	0	0.00	0.9	10.50	10.50	-0.9	1,186	-0.08%
2019/09/26	0	0.00	1	10.70	10.70	-1	1,191	-0.08%
2019/09/20	10	10.50	0	0.00	10.45	10	1,130	0.88%
2019/09/19	4	10.50	0	0.00	10.50	4	1,136	0.35%
2019/09/06	7	10.44	5	10.65	10.40	2	1,281	0.16%
2019/09/05	5	10.65	19	10.71	10.65	-14	1,285	-1.09%
2019/09/03	10	10.40	0	0.00	10.30	10	1,210	0.83%
2019/08/29	0	0.00	1	9.85	9.80	-1	1,170	-0.09%
2019/08/26	0	0.00	20	9.81	9.81	-20	1,173	-1.70%
2019/08/08	0	0.00	1	9.75	9.75	-1	1,101	-0.09%
2019/08/07	1	9.76	0	0.00	9.71	1	1,105	0.09%
2019/08/02	10	10.00	0	0.00	9.99	10	1,130	0.88%
2019/08/01	20	10.20	0	10.20	10.20	20	1,120	1.79%
2019/07/30	30	10.30	0	0.00	10.30	30	1,128	2.66%
2019/07/25	3	10.40	3	10.35	10.35	0	1,133	0.00%
2019/07/24	1	10.25	0	0.00	10.25	1	1,108	0.09%
2019/07/18	4	10.45	0	0.00	10.45	4	1,102	0.36%
2019/07/16	1	10.50	0	0.00	10.65	1	1,113	0.09%
2019/07/03	0	0.00	5	11.15	11.10	-5	1,101	-0.45%
2019/06/25	0	0.00	10	11.35	11.35	-10	1,190	-0.84%
2019/06/19	0	0.00	60	11.55	11.55	-60	1,341	-4.47%
2019/06/18	10	11.55	25	11.55	11.45	-15	1,337	-1.12%
2019/05/31	3	12.30	5	12.25	12.25	-2	1,320	-0.15%
2019/05/29	5	12.15	5	12.35	12.35	0	1,307	0.00%
2019/05/28	5	11.95	0	0.00	12.10	5	1,298	0.38%
2019/05/23	0	0.00	13	11.80	11.80	-13	1,320	-0.98%
2019/05/17	11	11.90	0	0.00	11.85	11	1,468	0.75%
2019/05/15	19	12.02	0	0.00	12.05	19	1,477	1.29%
2019/04/26	0	0.00	55	12.30	12.30	-55	1,497	-3.67%
2019/04/22	6	12.40	1	12.30	12.30	5	1,505	0.33%
2019/04/17	0	0.00	10	12.80	12.75	-10	1,485	-0.67%
2019/04/16	5	12.80	10	12.75	12.80	-5	1,474	-0.34%
2019/04/15	0	0.00	10	12.85	12.80	-10	1,474	-0.68%
2019/04/12	0	0.00	1	12.85	12.90	-1	1,489	-0.07%
2019/04/11	0	0.00	10	12.90	12.90	-10	1,490	-0.67%
2019/04/10	25	13.08	0	0.00	13.00	25	1,483	1.69%
2019/03/29	10	13.20	0	0.00	13.20	10	1,410	0.71%
2019/03/27	9	13.50	0	0.00	13.30	9	1,441	0.62%
2019/03/26	0	0.00	7	13.45	13.45	-7	1,336	-0.52%
2019/03/22	7	12.96	0	0.00	12.95	7	1,585	0.44%
2019/03/21	0	12.90	0	0.00	12.90	0	1,683	0.00%
2019/03/19	5	12.95	0	0.00	13.00	5	1,799	0.28%
2019/03/12	0	0.00	10	12.90	12.95	-10	1,840	-0.54%
2019/03/11	1	12.90	1	12.95	12.95	0	1,833	0.00%
2019/03/08	1	13.00	0	0.00	12.95	1	1,863	0.05%
2019/03/07	20	13.00	0	0.00	12.95	20	1,872	1.07%
2019/03/06	20	13.00	1	13.10	13.00	19	1,890	1.01%
2019/03/05	0	0.00	0.9	12.90	13.00	-0.9	1,888	-0.05%
2019/03/04	0	13.00	4	13.00	13.05	-4	1,972	-0.20%
2019/02/25	0	13.05	0	0.00	13.05	0	2,014	0.00%
2019/02/22	0	0.00	1	13.05	13.10	-1	2,040	-0.05%
2019/02/20	20	13.43	10	13.20	13.20	10	2,328	0.43%
2019/02/18	100	12.98	0	0.00	13.15	100	2,373	4.21%
2019/02/14	0	0.00	2	13.15	13.15	-2	2,444	-0.08%
2019/01/29	0	0.00	2	13.20	13.20	-2	2,540	-0.08%
2019/01/21	2	13.40	0	0.00	13.30	2	2,931	0.07%
2019/01/18	0	0.00	3	13.35	13.30	-3	2,955	-0.10%
2019/01/17	3	13.35	3	13.25	13.25	0	2,993	0.00%
2019/01/09	0	0.00	1	13.30	13.35	-1	3,747	-0.03%
2019/01/03	1	13.15	0	0.00	13.20	1	4,174	0.02%
2018/12/28	150	13.30	0	0.00	13.30	150	4,192	3.58%	大買/鉅額交易
2018/12/27	2	13.30	2	13.30	13.15	0	4,233	0.00%
2018/12/26	2	13.20	0	0.00	13.05	2	4,242	0.05%
2018/12/25	2	13.15	0	0.00	13.20	2	4,282	0.05%
2018/12/21	3	13.30	0	0.00	13.25	3	4,261	0.07%
2018/12/19	3	13.75	3	13.55	13.55	0	4,263	0.00%
2018/12/18	3	13.95	3	13.95	13.60	0	4,242	0.00%
2018/12/17	3	14.55	3	14.60	14.55	0	4,124	0.00%
2018/12/12	0	0.00	5	13.75	13.90	-5	3,812	-0.13%
2018/12/11	2	13.80	4	13.75	13.70	-2	3,783	-0.05%
2018/12/07	7	13.46	0	0.00	13.45	7	3,748	0.19%
2018/11/30	3	13.90	3	13.85	13.85	0	3,746	0.00%
2018/11/29	5	13.85	5	14.00	13.70	0	3,743	0.00%
2018/11/27	1	14.10	1	14.00	13.85	0	3,723	0.00%
2018/11/21	22	14.01	2	14.00	14.00	20	3,717	0.54%
2018/11/20	3	14.20	3	14.13	14.15	0	3,694	0.00%
2018/11/19	4	13.74	12	13.88	13.95	-8	3,601	-0.22%
2018/11/16	5	13.40	0	0.00	13.40	5	3,534	0.14%
2018/11/15	3	13.60	2	13.60	13.55	1	3,504	0.03%
2018/11/13	6	14.03	4	13.93	14.00	2	3,438	0.06%
2018/11/12	0	0.00	1	13.80	13.70	-1	3,327	-0.03%
2018/11/09	4	13.55	3	13.85	13.95	1	3,342	0.03%
2018/11/08	2	13.65	2	13.65	13.65	0	3,386	0.00%
2018/11/06	0	0.00	3	13.45	13.45	-3	3,478	-0.09%
2018/11/05	1	13.80	0	0.00	13.80	1	3,471	0.03%
2018/11/02	102	13.80	0	0.00	13.80	102	3,455	2.95%	大買/鉅額交易
2018/11/01	13	13.82	13	13.92	13.75	0	3,406	0.00%
2018/10/31	5	13.90	5	14.10	13.90	0	3,343	0.00%
2018/10/30	0	0.00	2	13.10	13.20	-2	3,203	-0.06%
2018/10/29	0	0.00	2	13.40	13.15	-2	3,211	-0.06%
2018/10/26	2	12.90	2	12.85	12.85	0	3,192	0.00%
2018/10/25	0	0.00	10	12.73	13.10	-10	3,168	-0.32%
2018/10/23	2	13.80	0	0.00	13.80	2	3,108	0.06%
2018/10/19	10	14.02	0	0.00	14.00	10	3,204	0.31%
2018/10/18	10	14.02	9	14.14	14.40	1	3,094	0.03%
2018/10/17	12	13.65	13	13.57	13.65	-1	2,852	-0.04%
2018/10/16	7	13.27	23	13.33	13.25	-16	2,719	-0.59%
2018/10/15	4	12.55	0	0.00	12.65	4	2,523	0.16%
2018/10/11	11	11.45	0	0.00	11.45	11	2,510	0.44%
2018/10/03	2	14.00	4	14.15	13.60	-2	2,559	-0.08%
2018/09/28	0	0.00	10	14.30	14.35	-10	2,553	-0.39%
2018/09/26	24	14.50	10	14.50	14.50	14	2,614	0.54%
2018/09/25	0	0.00	5	14.20	14.30	-5	2,576	-0.19%
2018/09/21	0	0.00	20	14.30	14.35	-20	2,592	-0.77%
2018/09/17	5	14.45	0	0.00	14.45	5	2,652	0.19%
2018/09/10	2	14.45	0	0.00	14.35	2	2,891	0.07%
2018/09/05	0	0.00	5	14.80	14.65	-5	2,923	-0.17%
2018/08/31	0	0.00	2	14.85	15.00	-2	3,040	-0.07%
2018/08/30	1	14.90	2	14.85	14.90	-1	3,092	-0.03%
2018/08/29	0.4	14.90	5	14.95	15.00	-4.6	3,186	-0.14%
2018/08/24	5.4	14.60	0	0.00	14.65	5.4	3,306	0.16%
2018/08/23	5.1	14.85	0	0.00	14.95	5.1	3,310	0.15%
2018/08/22	5	14.45	0	0.00	14.35	5	3,294	0.15%
2018/08/17	10	14.45	0	0.00	14.50	10	3,554	0.28%
2018/08/16	1	14.50	0	0.00	14.35	1	3,703	0.03%
2018/08/15	0	0.00	5	14.85	14.60	-5	3,744	-0.13%
2018/08/10	0	0.00	11	15.08	15.10	-11	3,639	-0.30%
2018/08/08	0	0.00	5	14.75	14.75	-5	3,747	-0.13%
2018/08/07	5	15.00	2	14.75	14.80	3	3,834	0.08%
2018/08/06	0	0.00	7	14.90	14.90	-7	3,906	-0.18%
2018/08/03	0.2	14.75	8	14.70	14.75	-7.8	4,092	-0.19%
2018/08/02	0	0.00	8	14.80	14.50	-8	4,098	-0.20%
2018/07/30	2	14.95	0	0.00	14.85	2	4,187	0.05%
2018/07/26	103	15.10	41	15.15	15.25	62	4,310	1.44%	大買/
2018/07/25	3	14.72	4	14.60	14.85	-1	4,212	-0.02%
2018/07/24	5	13.75	0	0.00	13.65	5	4,231	0.12%
2018/07/10	3	13.35	20	13.35	13.40	-17	4,313	-0.39%
2018/07/09	0	12.55	0	0.00	12.65	0	4,272	0.00%
2018/07/06	0	0.00	200	12.32	12.20	-200	4,352	-4.60%	大賣/鉅額交易
2018/07/04	30	12.75	0	0.00	12.75	30	4,440	0.68%
2018/07/03	0	0.00	17	12.99	13.00	-17	4,567	-0.37%
2018/06/29	0	0.00	7	12.95	13.00	-7	5,042	-0.14%
2018/06/28	17	12.94	5	12.89	12.95	12	5,160	0.23%
2018/06/15	40	13.23	0	0.00	13.40	40	6,618	0.60%
2018/06/08	0	0.00	2	13.40	13.15	-2	6,885	-0.03%
2018/06/01	0	0.00	2	13.35	13.35	-2	7,274	-0.03%
2018/05/31	0	0.00	2	13.35	13.20	-2	7,363	-0.03%
2018/05/30	0	0.00	1	13.35	13.40	-1	7,388	-0.01%
2018/05/28	10	13.53	0	0.00	13.55	10	7,573	0.13%
2018/05/23	10	14.10	0	0.00	14.00	10	7,480	0.13%
2018/05/22	2	14.15	0	0.00	14.05	2	7,632	0.03%
2018/05/18	0	0.00	3	14.40	14.15	-3	7,657	-0.04%
2018/05/17	0	0.00	2	14.60	14.30	-2	7,670	-0.03%
2018/05/15	14	14.52	7	14.64	14.55	7	7,525	0.09%
2018/05/14	1	14.35	8	14.00	14.45	-7	7,541	-0.09%
2018/05/11	5	13.95	63	13.85	13.85	-58	7,494	-0.77%
2018/05/10	0.5	13.90	0	0.00	13.90	0.5	7,472	0.01%
2018/05/09	2	14.15	1	14.10	14.05	1	7,506	0.01%
2018/05/07	30	14.10	0	0.00	14.10	30	7,519	0.40%
2018/05/04	0	0.00	1	14.20	14.50	-1	7,452	-0.01%
2018/05/03	33	14.20	3	14.23	14.35	30	7,388	0.41%
2018/05/02	6	14.13	9	14.22	14.15	-3	7,332	-0.04%
2018/04/30	5	13.65	0	0.00	13.70	5	7,121	0.07%
2018/04/26	0	0.00	40	13.50	13.55	-40	7,124	-0.56%
2018/04/25	20	14.10	0	0.00	13.90	20	7,113	0.28%
2018/04/24	0	0.00	12	13.93	13.95	-12	7,126	-0.17%
2018/04/20	0	0.00	2	13.55	13.60	-2	7,065	-0.03%
2018/04/19	1	13.45	0	0.00	13.50	1	7,125	0.01%
2018/04/13	2	13.70	1	13.35	13.45	1	7,362	0.01%
2018/04/12	21	14.26	0	0.00	13.70	21	7,371	0.28%
2018/04/11	1	13.90	4	13.90	13.90	-3	7,300	-0.04%
2018/04/10	0	0.00	4	13.60	13.65	-4	7,272	-0.05%
2018/04/09	5	13.10	0	0.00	13.60	5	7,307	0.07%
2018/04/03	20	13.73	26	13.58	13.45	-6	7,306	-0.08%
2018/04/02	0	0.00	2	14.95	14.90	-2	7,031	-0.03%
2018/03/31	2	15.20	0	0.00	15.10	2	7,022	0.03%
2018/03/29	6	14.65	0	0.00	14.70	6	6,983	0.09%
2018/03/27	9	15.11	2	15.10	15.10	7	6,874	0.10%
2018/03/26	2	14.75	0	0.00	14.75	2	6,783	0.03%
2018/03/23	20	14.43	0	0.00	14.65	20	6,863	0.29%
2018/03/22	33	15.07	0	0.00	14.90	33	6,925	0.48%
2018/03/21	12	15.33	30	15.43	15.45	-18	6,574	-0.27%
2018/03/20	1	14.00	202	14.30	14.05	-201	5,967	-3.37%	大賣/鉅額交易
2018/03/16	0	0.00	2	14.75	14.70	-2	5,778	-0.03%
2018/03/15	50	14.63	7	14.65	14.65	43	5,752	0.75%
2018/03/14	153	14.84	10	14.90	14.70	143	5,719	2.50%	大買/鉅額交易
2018/03/13	1	14.65	1.7	14.48	14.65	-0.7	5,651	-0.01%
2018/03/12	1	14.55	0	0.00	14.50	1	5,591	0.02%
2018/03/09	67	14.03	4	13.95	13.90	63	5,443	1.16%
2018/03/08	1	14.25	6	14.21	14.25	-5	5,308	-0.09%
2018/03/07	0	0.00	7	13.84	13.85	-7	5,211	-0.13%
2018/03/06	49	13.47	0	0.00	13.45	49	5,185	0.94%
2018/03/05	30	13.34	2	13.40	13.40	28	5,124	0.55%
2018/03/02	6	13.11	0	0.00	13.40	6	5,121	0.12%
2018/03/01	10	13.18	2	13.30	13.35	8	5,066	0.16%
2018/02/27	2	12.50	2	12.55	12.55	0	4,927	0.00%
2018/02/26	0	0.00	1	12.40	12.55	-1	4,883	-0.02%
2018/02/23	6	12.39	5	12.60	12.35	1	4,815	0.02%
2018/02/22	0	0.00	13	12.58	12.65	-13	4,747	-0.27%
2018/02/21	4	11.65	10	11.75	11.85	-6	4,580	-0.13%
2018/02/12	1	11.45	0	0.00	11.35	1	4,487	0.02%
2018/02/09	4	11.10	0	0.00	11.35	4	4,480	0.09%
2018/02/08	25	11.15	10	11.13	11.20	15	4,424	0.34%
2018/02/07	2	11.05	10	11.20	11.10	-8	4,415	-0.18%
2018/02/06	6	10.53	3	10.80	10.85	3	4,401	0.07%
2018/02/02	0	0.00	10	11.43	11.40	-10	4,266	-0.23%
2018/01/25	0	0.00	3	11.20	11.20	-3	5,096	-0.06%
2018/01/23	5	11.15	10	11.18	11.10	-5	5,073	-0.10%
2018/01/22	1	11.00	1	11.10	11.05	0	5,063	0.00%
2018/01/18	3	11.37	1	11.60	11.25	2	4,995	0.04%
2018/01/17	0	0.00	20	11.40	11.65	-20	4,949	-0.40%
2018/01/16	10	11.40	0	0.00	11.30	10	4,880	0.20%
2018/01/15	2	11.65	0	0.00	11.35	2	4,838	0.04%
2018/01/11	2	11.55	15	11.66	11.80	-13	4,659	-0.28%
2018/01/10	0	0.00	5	10.85	10.80	-5	4,385	-0.11%
2018/01/09	0	0.00	1	10.50	10.80	-1	4,369	-0.02%
2018/01/08	10	11.00	10	10.85	10.75	0	4,237	0.00%
2018/01/05	1	10.95	0	0.00	10.95	1	4,170	0.02%
2018/01/04	1	11.00	3	10.95	10.95	-2	4,122	-0.05%
2018/01/03	0	0.00	61	11.01	11.00	-61	4,066	-1.50%
2018/01/02	5	11.00	2	10.90	11.10	3	3,989	0.08%