東森 (2614)-永豐金-古亭券商分點個股進出

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

東森

(2614)

可現股當沖

股價
20.35
漲跌
▼0.20
漲幅
-0.97%
成交量
1,483張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:14:30

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-古亭券商分點個股進出

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-古亭券商分點個股進出
永豐金-古亭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
2024/05/30	2	20.68	0	0.00	20.55	2	912	0.22%
2024/05/28	0	0.00	1.4	20.35	20.60	-1.4	777	-0.19%
2024/05/23	0	19.75	0	0.00	19.75	0	719	0.00%
2024/05/22	0	0.00	0.6	19.65	19.70	-0.6	722	-0.08%
2024/04/25	0.3	19.55	0	0.00	19.50	0.3	725	0.04%
2024/04/24	0.1	19.55	0	0.00	19.60	0.1	732	0.02%
2024/04/18	0.3	19.52	17	19.40	19.55	-16.7	732	-2.27%
2024/04/17	0.1	19.30	19	19.32	19.30	-18.9	729	-2.60%
2024/04/16	1.3	19.52	9	19.30	19.25	-7.7	742	-1.03%
2024/04/15	0	0.00	28	19.70	19.70	-28	726	-3.86%
2024/04/11	0.1	19.90	0	0.00	19.85	0.1	713	0.01%
2024/04/08	0	19.75	0	0.00	19.65	0	721	0.00%
2024/04/03	0.1	19.90	0	0.00	19.75	0.1	719	0.01%
2024/04/02	0.1	20.30	0	0.00	20.00	0.1	717	0.01%
2024/03/29	0	20.30	0	0.00	20.25	0	703	0.00%
2024/03/27	0	0.00	1	19.85	20.05	-1	683	-0.15%
2024/03/26	1	20.15	0	0.00	20.00	1	679	0.15%
2024/03/25	0	20.10	0	0.00	20.00	0	683	0.00%
2024/03/22	0	19.95	0	0.00	20.00	0	689	0.00%
2024/03/21	0.2	19.95	0	0.00	19.95	0.2	689	0.02%
2024/03/20	0	0.00	35	19.68	19.65	-35	689	-5.08%
2024/03/15	0.1	19.82	0.5	19.90	19.90	-0.4	690	-0.06%
2024/03/13	0.1	19.90	0	0.00	20.00	0.1	677	0.01%
2024/03/08	0.1	19.90	6	20.00	20.00	-5.9	719	-0.83%
2024/03/06	1.2	20.06	0	0.00	20.05	1.2	830	0.14%
2024/03/05	0	0.00	1	20.25	20.20	-1	820	-0.12%
2024/03/04	0.1	20.16	0	0.00	20.10	0.1	822	0.02%
2024/02/29	0	0.00	10	20.20	20.25	-10	822	-1.22%
2024/02/27	0.5	20.39	30	20.25	20.25	-29.5	827	-3.56%
2024/02/21	0.1	21.35	15	21.42	21.40	-15	939	-1.59%
2024/02/20	0.1	21.40	0	0.00	21.30	0.1	942	0.01%
2024/02/16	0	0.00	15.8	21.18	21.10	-15.8	942	-1.68%
2024/02/05	0	0.00	20	20.63	20.75	-20	931	-2.15%
2024/02/02	0.1	21.00	0	0.00	20.70	0.1	929	0.01%
2024/02/01	0	0.00	19	21.14	21.10	-19	930	-2.04%
2024/01/18	0.5	20.79	0	0.00	20.65	0.5	954	0.05%
2024/01/11	0.1	21.95	0	0.00	22.05	0.1	942	0.01%
2024/01/10	0.2	21.95	0	0.00	21.85	0.2	945	0.02%
2024/01/09	0	0.00	1	22.20	22.10	-1	930	-0.11%
2024/01/08	0	0.00	0.7	22.40	22.50	-0.7	925	-0.07%
2024/01/04	0.5	22.39	0	0.00	22.15	0.5	924	0.05%
2023/12/28	0.1	22.50	0	0.00	22.65	0.1	930	0.01%
2023/12/21	0	22.65	0	0.00	22.55	0	1,033	0.00%
2023/12/20	0	0.00	0	22.45	22.85	0	1,034	0.00%
2023/12/19	0.2	22.55	0	0.00	22.30	0.2	1,029	0.02%
2023/12/18	0	22.75	0	0.00	22.75	0	1,028	0.00%
2023/12/14	6	22.88	0	0.00	22.45	6	1,031	0.58%
2023/12/13	0.1	22.60	0	0.00	22.55	0.1	1,033	0.01%
2023/12/12	0.1	22.75	0	0.00	22.60	0.1	1,038	0.00%
2023/12/06	0	0.00	0.2	23.25	23.10	-0.2	1,071	-0.02%
2023/12/04	0	0.00	7	24.41	24.20	-7	1,480	-0.47%
2023/11/30	0	0.00	0	23.20	23.25	0	1,423	0.00%
2023/11/27	4	23.63	0	0.00	23.45	4	1,459	0.27%
2023/11/22	2	24.15	2	23.95	24.15	0	1,476	0.00%
2023/11/21	0	0.00	2	22.45	22.40	-2	1,413	-0.14%
2023/11/20	0.1	22.45	0	0.00	22.40	0.1	1,427	0.00%
2023/11/16	2	22.30	0	0.00	22.30	2	1,498	0.13%
2023/11/07	0.1	22.30	0	0.00	22.30	0.1	1,631	0.00%
2023/11/01	0	21.90	0	0.00	22.10	0	1,666	0.00%
2023/10/26	0	21.47	0	0.00	21.35	0	1,695	0.00%
2023/10/25	0.2	21.75	0	0.00	21.75	0.2	1,717	0.01%
2023/10/23	0.7	21.15	1	21.10	21.10	-0.3	1,754	-0.01%
2023/10/20	0.1	21.05	0	0.00	21.00	0.1	1,805	0.00%
2023/10/19	0	21.30	0	0.00	21.05	0	1,863	0.00%
2023/10/12	0	22.45	0	0.00	22.35	0	1,958	0.00%
2023/10/11	0	0.00	0	22.62	22.40	0	2,015	0.00%
2023/10/04	0	23.30	0	0.00	23.20	0	2,046	0.00%
2023/10/03	0.1	22.75	1	23.35	23.75	-1	2,052	-0.05%
2023/10/02	1	22.70	0	0.00	22.70	1	2,033	0.05%
2023/09/19	0	0.00	0.1	22.70	22.60	-0.1	2,026	-0.01%
2023/09/13	0.3	23.20	0	0.00	23.00	0.3	2,090	0.02%
2023/09/11	0	0.00	10	23.85	23.45	-10	2,103	-0.48%
2023/09/07	10	25.50	2	25.95	25.45	8	2,057	0.39%
2023/09/05	0.3	22.40	0	0.00	23.20	0.3	1,687	0.02%
2023/09/04	1.1	20.65	3	20.20	21.10	-1.9	1,651	-0.11%
2023/09/01	0	0.00	0.4	20.40	20.75	-0.4	1,641	-0.02%
2023/08/31	0.3	20.32	0	0.00	20.25	0.3	1,648	0.02%
2023/08/30	0	20.35	0	0.00	20.60	0	1,650	0.00%
2023/08/29	1	20.29	0	0.00	20.15	1	1,649	0.06%
2023/08/28	1	21.72	0.6	21.40	21.35	0.4	1,626	0.02%
2023/08/16	0	14.90	0	0.00	14.90	0	1,606	0.00%
2023/08/14	2	15.21	1.8	15.09	15.00	0.2	1,579	0.01%
2023/08/11	0.4	16.10	0	0.00	15.80	0.4	1,535	0.03%
2023/08/10	1.1	16.48	0	0.00	16.20	1.1	1,523	0.07%
2023/08/09	0	16.95	0	0.00	16.80	0	1,490	0.00%
2023/08/08	0.1	17.10	0	0.00	17.15	0.1	1,471	0.01%
2023/08/07	0.1	16.95	2	16.95	17.25	-1.9	1,460	-0.13%
2023/08/01	0.1	17.10	1	17.20	17.10	-0.9	1,430	-0.06%
2023/07/31	0.1	17.15	0	0.00	17.10	0.1	1,489	0.01%
2023/07/28	0	0.00	20	17.10	17.20	-20	1,487	-1.34%
2023/07/26	0	17.10	0	0.00	17.15	0	1,492	0.00%
2023/07/25	0	0.00	2	16.80	17.05	-2	1,482	-0.13%
2023/07/24	1	16.80	0	0.00	16.80	1	1,469	0.07%
2023/07/21	0.1	17.10	2	17.00	16.95	-1.9	1,473	-0.13%
2023/07/19	0	0.00	5	17.28	17.10	-5	1,504	-0.33%
2023/07/18	0.2	17.10	0	0.00	16.95	0.2	1,506	0.01%
2023/07/17	2	17.25	5	16.85	17.30	-3	1,519	-0.20%
2023/07/14	0.4	16.87	6.6	16.88	16.90	-6.2	1,501	-0.41%
2023/07/13	0.8	17.45	0	0.00	17.20	0.8	1,489	0.05%
2023/07/12	1.9	18.03	0	0.00	17.85	1.9	1,487	0.13%
2023/07/11	0.3	18.26	0	0.00	18.15	0.3	1,520	0.02%
2023/07/10	0.2	18.15	0	0.00	18.20	0.2	1,571	0.01%
2023/07/07	1.5	18.20	0	0.00	18.40	1.5	1,632	0.09%
2023/07/06	0.2	18.30	4	18.45	18.45	-3.8	1,672	-0.23%
2023/07/05	5.2	18.68	0.3	18.70	18.75	4.9	1,661	0.30%
2023/07/03	0	18.30	0	0.00	18.20	0	1,618	0.00%
2023/06/30	0.1	18.30	0	0.00	18.20	0.1	1,631	0.01%
2023/06/29	0.1	18.25	20	18.23	18.25	-19.9	1,633	-1.22%
2023/06/28	0	0.00	30	18.37	18.30	-30	1,646	-1.82%
2023/06/27	0	0.00	20	18.35	18.35	-20	1,663	-1.20%
2023/06/26	0	0.00	50.3	18.37	18.45	-50.3	1,669	-3.01%
2023/06/21	1.8	18.45	0.3	18.60	18.50	1.5	1,692	0.09%
2023/06/19	0	18.40	0	0.00	18.40	0	1,742	0.00%
2023/06/15	0	18.50	2	18.45	18.45	-2	1,788	-0.11%
2023/06/14	3.1	18.60	0.1	18.60	18.50	3	1,840	0.16%
2023/06/09	0	0.00	0.4	18.38	18.50	-0.4	2,288	-0.02%
2023/06/08	0	18.40	0	0.00	18.40	0	2,291	0.00%
2023/06/06	0	0.00	0.1	18.55	18.55	-0.1	2,310	0.00%
2023/06/05	0.2	18.53	0	0.00	18.70	0.2	2,313	0.01%
2023/06/02	0.1	18.60	30.4	18.58	18.55	-30.3	2,317	-1.31%
2023/05/31	1	18.90	5	19.00	18.90	-4	2,291	-0.17%
2023/05/30	2.1	19.19	0	0.00	19.05	2.1	2,280	0.09%
2023/05/29	0	0.00	10	19.00	19.10	-10	2,294	-0.44%
2023/05/25	0	19.10	0	0.00	19.05	0	2,311	0.00%
2023/05/24	1	19.25	0	0.00	19.20	1	2,322	0.04%
2023/05/23	0	19.10	0	0.00	19.35	0	2,339	0.00%
2023/05/22	5	19.10	0.8	19.10	19.10	4.2	2,357	0.18%
2023/05/19	0	0.00	2	19.10	19.10	-2	2,360	-0.08%
2023/05/18	0	19.10	0	0.00	19.20	0	2,367	0.00%
2023/05/16	0.1	19.25	0	0.00	19.25	0.1	2,374	0.00%
2023/05/12	0	19.05	0	0.00	19.05	0	2,456	0.00%
2023/05/10	0.1	19.13	0	0.00	19.15	0.1	2,580	0.00%
2023/05/08	0	0.00	10	19.55	19.55	-10	2,645	-0.38%
2023/05/05	1	19.77	10	19.55	19.85	-9	2,744	-0.33%
2023/05/03	0	19.05	0	0.00	19.05	0	3,015	0.00%
2023/04/28	0	0.00	20	19.00	19.05	-20	3,082	-0.65%
2023/04/27	0.1	18.84	2	18.83	19.00	-1.9	3,202	-0.06%
2023/04/25	1	19.25	0	0.00	19.15	1	3,297	0.03%
2023/04/24	1	19.55	0	0.00	19.65	1	3,327	0.03%
2023/04/21	0	19.35	0	0.00	19.25	0	3,428	0.00%
2023/04/19	0	0.00	1	19.30	19.25	-1	3,456	-0.03%
2023/04/18	1	19.30	0.1	19.35	19.25	1	3,537	0.03%
2023/04/17	43	19.91	3	19.85	19.80	40	3,775	1.06%
2023/04/14	2	19.60	0	0.00	19.70	2	3,787	0.05%
2023/04/13	0.1	19.10	0	0.00	19.20	0.1	3,763	0.00%
2023/04/12	3	19.25	1	19.25	19.25	2	3,751	0.05%
2023/04/11	4	18.55	5	18.50	18.65	-1	3,737	-0.03%
2023/03/30	3	18.92	0	0.00	18.90	3	4,156	0.07%
2023/03/29	1	18.90	0	0.00	18.90	1	4,189	0.02%
2023/03/24	0.1	19.18	0	0.00	19.20	0.1	4,379	0.00%
2023/03/23	0	19.50	0	0.00	19.45	0	4,539	0.00%
2023/03/22	0.1	19.25	0	0.00	19.25	0.1	4,685	0.00%
2023/03/21	0.1	19.73	1	19.65	19.65	-0.9	4,725	-0.02%
2023/03/20	1	19.15	0	0.00	19.55	1	4,837	0.02%
2023/03/16	3	18.80	236.8	18.80	18.70	-233.8	5,679	-4.12%	大賣/鉅額交易
2023/03/15	22	20.09	0.1	20.13	19.95	21.9	6,018	0.36%
2023/03/14	1	22.05	1	22.15	22.05	0	6,030	0.00%
2023/03/13	0	0.00	0.4	22.15	22.40	-0.4	6,070	-0.01%
2023/03/10	10	22.60	0	0.00	22.60	10	6,065	0.16%
2023/03/09	0.1	23.17	0	0.00	23.10	0.1	6,050	0.00%
2023/03/07	0.1	23.42	0	0.00	23.35	0.1	6,075	0.00%
2023/03/06	0	0.00	2	23.65	23.45	-2	6,075	-0.03%
2023/03/03	0	23.20	0	0.00	23.25	0	6,065	0.00%
2023/03/01	10.1	23.00	0	0.00	22.85	10.1	6,067	0.17%
2023/02/24	5	23.30	0	0.00	23.25	5	6,063	0.08%
2023/02/21	7	23.59	0	0.00	23.50	7	6,063	0.12%
2023/02/16	0.1	23.32	0	0.00	23.35	0.1	6,134	0.00%
2023/02/14	0.1	23.18	0	0.00	23.25	0.1	6,205	0.00%
2023/02/10	5	23.30	0	0.00	23.10	5	6,265	0.08%
2023/02/08	10	24.55	10	24.60	24.10	0	6,321	0.00%
2023/02/03	0.1	24.60	35	24.90	24.80	-34.9	6,858	-0.51%
2023/02/02	0.1	24.45	0	0.00	24.50	0.1	6,836	0.00%
2023/02/01	3	24.73	0	0.00	24.95	3	6,796	0.04%
2023/01/31	0	0.00	0.5	23.80	23.95	-0.5	6,600	-0.01%
2023/01/16	0	0.00	2	23.85	23.60	-2	6,438	-0.03%
2023/01/13	2	23.88	0	0.00	23.80	2	6,418	0.03%
2023/01/11	15	24.05	0	0.00	23.95	15	6,362	0.24%
2023/01/10	0.1	23.50	1	23.50	23.45	-0.9	6,266	-0.01%
2023/01/06	0	0.00	1	23.75	23.65	-1	6,259	-0.02%
2023/01/05	1	24.20	2.5	24.11	23.85	-1.5	6,195	-0.02%
2023/01/04	1	23.35	0	0.00	23.45	1	5,933	0.02%
2022/12/29	0	0.00	1	23.70	23.60	-1	5,821	-0.02%
2022/12/28	0	0.00	8	24.15	23.85	-8	5,774	-0.14%
2022/12/27	20	24.10	31.4	23.75	24.10	-11.4	5,580	-0.20%
2022/12/26	1	23.50	0	0.00	23.30	1	5,412	0.02%
2022/12/22	0	23.10	0	0.00	22.90	0	5,390	0.00%
2022/12/20	35	23.31	1	23.45	22.30	34	5,371	0.63%
2022/12/19	22	23.62	30	23.57	23.15	-8	5,344	-0.15%
2022/12/16	5	23.25	0	0.00	23.15	5	5,275	0.09%
2022/12/15	11	23.81	6	24.03	23.70	5	5,206	0.10%
2022/12/14	27	23.22	18	23.33	23.25	9	5,043	0.18%
2022/12/13	0	0.00	25	22.77	22.75	-25	4,876	-0.51%
2022/12/12	15	22.73	0	0.00	22.60	15	4,806	0.31%
2022/12/09	10	24.27	0	0.00	23.60	10	4,684	0.21%
2022/12/08	163	24.13	153	24.06	23.80	10	4,381	0.23%	大買/大賣/
2022/12/07	15.5	22.95	5	23.00	22.75	10.5	3,758	0.28%
2022/12/06	0	0.00	1	21.80	23.75	-1	3,216	-0.03%
2022/12/05	12	21.87	12	21.78	21.60	0	2,923	0.00%
2022/11/23	0	0.00	1	20.35	20.50	-1	2,897	-0.03%
2022/11/22	0	0.00	0.1	20.20	20.10	-0.1	2,914	0.00%
2022/11/21	1	20.75	3.2	20.93	20.60	-2.2	2,901	-0.08%
2022/11/18	0	0.00	5	20.82	20.80	-5	2,897	-0.17%
2022/11/17	0	0.00	2	21.05	21.05	-2	2,915	-0.07%
2022/11/16	0	0.00	1.1	20.89	20.70	-1.1	2,918	-0.04%
2022/11/15	0	21.35	0	0.00	21.30	0	2,936	0.00%
2022/11/11	0.3	21.17	0	0.00	21.05	0.3	2,896	0.01%
2022/11/10	0.2	21.30	0	0.00	21.05	0.2	2,848	0.01%
2022/11/09	1.4	21.57	0	0.00	21.55	1.4	2,836	0.05%
2022/11/08	5.1	21.65	0	0.00	21.65	5.1	2,839	0.18%
2022/11/07	0.3	21.90	1	22.05	21.80	-0.7	2,837	-0.02%
2022/11/04	6	21.81	2	21.78	21.75	4	2,814	0.14%
2022/11/03	7	21.79	1.1	22.07	21.90	5.9	2,758	0.21%
2022/11/01	1	21.94	1	21.30	21.55	0	2,485	0.00%
2022/10/31	1	20.75	0	0.00	20.80	1	2,162	0.05%
2022/10/28	1	19.55	1.1	19.04	18.95	-0.1	2,145	-0.01%
2022/10/27	1	19.30	1	19.35	19.65	0	2,117	0.00%
2022/10/24	0	0.00	2.7	19.23	19.05	-2.7	2,840	-0.09%
2022/10/21	0	0.00	0.1	18.65	18.60	-0.1	2,840	0.00%
2022/10/19	0.1	19.96	0	0.00	19.95	0.1	2,822	0.00%
2022/10/18	0.1	20.00	1	20.00	20.05	-0.9	2,842	-0.03%
2022/10/17	0.1	19.30	1	18.55	19.30	-0.9	2,901	-0.03%
2022/10/14	0	19.65	0	0.00	19.60	0	2,905	0.00%
2022/10/11	0	0.00	0.1	19.80	19.80	-0.1	2,924	0.00%
2022/10/04	0	20.40	0	0.00	20.45	0	3,039	0.00%
2022/09/30	0	19.85	0	0.00	19.85	0	3,085	0.00%
2022/09/29	0	19.70	0	0.00	19.90	0	3,062	0.00%
2022/09/28	0	19.20	0	0.00	19.00	0	3,039	0.00%
2022/09/22	1	21.05	0	0.00	21.15	1	3,043	0.03%
2022/09/21	0	0.00	1	21.70	21.40	-1	3,095	-0.03%
2022/09/19	1	21.50	0	0.00	21.40	1	3,148	0.03%
2022/09/12	0	0.00	0.9	22.80	22.90	-0.9	3,220	-0.03%
2022/09/07	0.3	22.05	0	0.00	21.95	0.3	3,274	0.01%
2022/09/06	0	0.00	8	22.89	22.20	-8	3,302	-0.24%
2022/09/01	8	23.71	0	0.00	23.80	8	3,304	0.24%
2022/08/30	0	24.15	0	0.00	24.05	0	3,312	0.00%
2022/08/26	0	0.00	1	25.10	25.05	-1	3,302	-0.03%
2022/08/25	0	0.00	0.9	25.05	25.00	-0.9	3,307	-0.03%
2022/08/23	0.3	25.95	0.2	26.00	25.80	0.1	3,304	0.00%
2022/08/22	0.4	27.04	4.7	27.26	26.60	-4.3	3,317	-0.13%
2022/08/10	0	24.25	0	0.00	24.30	0	3,285	0.00%
2022/08/05	1	24.20	0	0.00	24.15	1	3,325	0.03%
2022/08/03	1.1	24.90	0	0.00	24.10	1.1	3,404	0.03%
2022/08/01	0	0.00	1	26.30	26.00	-1	3,443	-0.03%
2022/07/29	1	26.80	1	26.45	26.40	0	3,457	0.00%
2022/07/28	0	0.00	0.3	26.51	26.30	-0.3	3,454	-0.01%
2022/07/27	0	26.65	0.1	26.46	26.80	-0.1	3,449	0.00%
2022/07/26	0	27.00	4	27.00	26.60	-4	3,437	-0.12%
2022/07/25	1	27.00	3	27.05	26.55	-2	3,401	-0.06%
2022/07/22	5	27.25	5	27.45	27.30	0	3,404	0.00%
2022/07/21	18	27.37	18.1	26.93	27.65	-0.1	3,396	0.00%
2022/07/20	12	24.90	12	25.32	25.90	0	3,027	0.00%
2022/07/18	11	23.40	0	0.00	23.40	11	3,757	0.29%
2022/07/15	2	22.80	2	22.95	22.90	0	3,815	0.00%
2022/07/14	0	22.90	1	23.05	23.00	-1	3,856	-0.03%
2022/07/13	2	23.10	1	22.80	23.00	1	3,881	0.03%
2022/07/12	0.1	21.93	0	0.00	21.35	0.1	3,865	0.00%
2022/07/11	0	22.54	0	0.00	22.70	0	3,890	0.00%
2022/07/08	1	22.20	8	22.45	22.40	-7	3,907	-0.18%
2022/07/07	0	22.03	0	0.00	22.20	0	3,964	0.00%
2022/07/05	0.1	21.54	0	0.00	22.00	0.1	3,983	0.00%
2022/07/04	0	21.03	0	0.00	21.15	0	3,968	0.00%
2022/07/01	21	21.21	4	20.95	20.80	17	3,993	0.43%
2022/06/30	21	21.92	0	0.00	21.75	21	3,988	0.53%
2022/06/28	0	23.60	10	23.50	23.45	-10	3,994	-0.25%
2022/06/27	0	24.15	1	24.15	24.10	-1	4,018	-0.02%
2022/06/24	1	23.70	0	0.00	23.45	1	4,055	0.03%
2022/06/23	0.1	23.25	0	0.00	23.30	0.1	4,228	0.00%
2022/06/22	11	23.35	0	0.00	23.25	11	4,251	0.26%
2022/06/20	44	23.52	1	22.85	22.85	43	4,255	1.01%
2022/06/17	5	24.90	0	0.00	24.60	5	4,223	0.12%
2022/06/16	1.1	25.89	0	0.00	25.50	1.1	4,218	0.03%
2022/06/14	0	0.00	0.1	26.60	26.55	-0.1	4,292	0.00%
2022/06/13	0	0.00	0.1	27.50	27.10	-0.1	4,317	0.00%
2022/06/10	0	0.00	0.2	27.80	28.00	-0.2	4,380	0.00%
2022/06/08	0	0.00	2	28.20	27.95	-2	4,403	-0.05%
2022/06/07	0	0.00	0.3	27.55	27.80	-0.3	4,452	-0.01%
2022/06/06	2	28.00	0	0.00	27.15	2	4,502	0.04%
2022/06/01	1	27.15	0	0.00	27.20	1	4,728	0.02%
2022/05/27	0.1	26.18	0	0.00	26.20	0.1	4,815	0.00%
2022/05/26	0	0.00	0	26.05	26.10	0	4,876	0.00%
2022/05/24	0	0.00	0.1	25.60	25.55	-0.1	5,104	0.00%
2022/05/20	0	0.00	1	25.60	25.50	-1	5,237	-0.02%
2022/05/18	0	0.00	1.3	26.21	26.20	-1.3	5,378	-0.02%
2022/05/17	0.1	25.60	0	0.00	25.50	0.1	5,486	0.00%
2022/05/16	0	25.35	0	0.00	25.50	0	5,632	0.00%
2022/05/13	0	0.00	1	25.10	25.10	-1	5,728	-0.02%
2022/05/12	3	24.93	0	0.00	24.40	3	5,831	0.05%
2022/05/10	11	25.42	0	0.00	26.20	11	5,910	0.19%
2022/05/09	14.1	26.78	15	27.08	26.00	-1	6,015	-0.02%
2022/05/06	10	27.88	3	27.87	27.95	7	6,064	0.12%
2022/05/03	9	28.80	0	0.00	28.60	9	6,696	0.13%
2022/04/29	1	29.00	0	0.00	29.05	1	7,028	0.01%
2022/04/27	4.1	29.00	0	0.00	29.05	4.1	7,741	0.05%
2022/04/26	7	31.24	5	30.50	30.05	2	7,970	0.03%
2022/04/25	16	32.16	3.1	31.01	30.45	13	8,332	0.16%
2022/04/22	12	31.96	28	32.21	33.25	-16	8,551	-0.19%
2022/04/21	0.1	30.15	30	30.21	30.30	-29.9	9,070	-0.33%
2022/04/20	1.1	28.53	1	28.85	29.30	0.1	10,300	0.00%
2022/04/19	10	28.95	1	28.55	28.50	9	12,065	0.07%
2022/04/18	60	28.91	1	28.55	28.60	59	14,962	0.39%
2022/04/15	18	29.45	0	0.00	29.40	18	16,891	0.11%
2022/04/14	20	30.31	0	0.00	30.10	20	17,782	0.11%
2022/04/13	8	30.60	20	30.55	30.50	-12	18,366	-0.07%
2022/04/12	4	30.43	0	0.00	30.30	4	18,807	0.02%
2022/04/08	3	30.95	4	30.90	31.00	-1	21,211	0.00%
2022/04/07	1	31.15	1	30.80	30.80	0	21,324	0.00%
2022/04/06	6	31.23	2	31.68	31.05	4	21,496	0.02%
2022/04/01	7	31.35	2	31.18	31.20	5	21,531	0.02%
2022/03/31	1	31.35	0	0.00	31.20	1	21,535	0.00%
2022/03/30	2	31.40	2	31.50	31.45	0	21,657	0.00%
2022/03/29	8	31.30	0	0.00	31.35	8	21,671	0.04%
2022/03/28	20.1	32.44	6	32.08	31.75	14.1	21,662	0.07%
2022/03/25	8	31.30	0	0.00	31.25	8	21,540	0.04%
2022/03/24	19	31.70	0	0.00	31.90	19	21,582	0.09%
2022/03/23	10.3	32.29	0	0.00	32.10	10.3	21,595	0.05%
2022/03/22	0	31.65	0	0.00	32.10	0	21,602	0.00%
2022/03/21	0.1	31.85	1	31.95	31.80	-0.9	21,608	0.00%
2022/03/17	10.1	31.05	0	0.00	31.10	10.1	21,664	0.05%
2022/03/16	7	30.25	2	30.50	30.45	5	21,681	0.02%
2022/03/15	3	30.65	0	0.00	30.55	3	21,879	0.01%
2022/03/11	17.1	31.84	0	0.00	31.60	17.1	21,922	0.08%
2022/03/10	20.1	31.63	1	31.85	32.10	19.1	21,950	0.09%
2022/03/09	31	30.78	1	30.70	31.15	30	21,904	0.14%
2022/03/08	16	30.23	0	0.00	30.20	16	21,902	0.07%
2022/03/07	4	31.71	17	31.46	31.45	-13	21,816	-0.06%
2022/03/04	2	32.75	0	0.00	32.80	2	21,838	0.01%
2022/03/03	5	33.15	0	0.00	33.30	5	22,078	0.02%
2022/03/02	15	33.30	0	0.00	33.30	15	22,143	0.07%
2022/03/01	10	32.90	0	0.00	33.50	10	22,186	0.05%
2022/02/25	0	0.00	20	32.43	32.60	-20	22,180	-0.09%
2022/02/24	0.1	33.15	0	0.00	32.40	0.1	22,154	0.00%
2022/02/23	12	33.65	0	0.00	33.95	12	22,106	0.05%
2022/02/22	15	33.70	8	34.35	33.35	7	22,202	0.03%
2022/02/21	6	34.72	5	34.85	34.45	1	22,198	0.00%
2022/02/18	11	34.29	19	34.65	34.90	-8	22,257	-0.04%
2022/02/17	6	34.83	5	34.66	34.30	1	22,317	0.00%
2022/02/16	7	34.91	1	35.00	34.65	6	22,315	0.03%
2022/02/15	1	33.90	1	33.80	33.90	0	22,348	0.00%
2022/02/14	5	33.60	0	0.00	33.30	5	22,570	0.02%
2022/02/11	8	34.89	0	0.00	34.60	8	22,831	0.04%
2022/02/10	9	35.21	6	35.30	34.95	3	23,054	0.01%
2022/02/09	14	35.35	3	35.15	35.60	11	23,327	0.05%
2022/02/08	5	34.18	5	34.28	34.85	0	24,113	0.00%
2022/02/07	15	33.19	1	34.05	34.05	14.1	25,027	0.06%
2022/01/26	1	33.45	10	33.81	33.45	-9	26,409	-0.03%
2022/01/25	6	35.57	27	35.84	34.00	-21	26,933	-0.08%
2022/01/24	26	36.25	3	35.92	36.20	23	26,939	0.09%
2022/01/21	7	36.43	10	36.81	36.15	-3	26,917	-0.01%
2022/01/20	13.2	36.03	10	36.26	36.10	3.2	26,579	0.01%
2022/01/19	3	37.57	73	37.48	36.85	-70	26,321	-0.27%
2022/01/18	72	37.79	18	38.08	37.75	54	26,220	0.21%
2022/01/17	9	39.48	4	39.76	38.05	5	26,227	0.02%
2022/01/14	26	40.23	23.1	39.87	39.00	3	25,736	0.01%
2022/01/13	38	41.46	50.1	41.65	41.70	-12.1	24,921	-0.05%
2022/01/12	133.1	40.85	144	40.70	41.75	-11	23,659	-0.05%	大買/大賣/
2022/01/11	317	40.45	283.1	41.66	39.50	34	21,933	0.15%	大買/大賣/
2022/01/10	68.1	40.16	81.3	39.94	41.35	-13.3	19,103	-0.07%
2022/01/07	33.1	37.83	14	37.78	37.60	19.1	17,227	0.11%
2022/01/06	23	37.49	18	37.31	36.40	5	16,428	0.03%
2022/01/05	9	37.25	4.4	37.59	36.80	4.6	15,923	0.03%
2022/01/04	123	37.81	103.6	37.93	38.10	19.5	15,523	0.13%	大買/大賣/
2022/01/03	0	0.00	8	36.35	36.35	-8	13,411	-0.06%
2021/12/29	0	0.00	5	33.26	33.90	-5	13,430	-0.04%
2021/12/28	2.1	32.99	2	32.78	32.75	0.1	13,471	0.00%
2021/12/27	2	32.65	0	0.00	32.50	2	13,611	0.01%
2021/12/24	2.1	33.42	0	0.00	32.85	2.1	13,761	0.02%
2021/12/23	0	0.00	2	32.65	32.80	-2	13,781	-0.01%
2021/12/22	3.1	32.53	9	32.66	32.55	-6	13,915	-0.04%
2021/12/21	10	32.44	0	0.00	32.55	10	14,016	0.07%
2021/12/17	0	0.00	2	32.50	31.95	-2	14,123	-0.01%
2021/12/15	5	31.70	0	0.00	31.70	5	14,437	0.03%
2021/12/14	6	32.26	2.1	31.67	31.60	4	14,834	0.03%
2021/12/13	0.2	32.63	0	0.00	32.65	0.2	14,934	0.00%
2021/12/10	5.2	33.10	0	0.00	33.00	5.2	15,260	0.03%
2021/12/09	3	33.47	0	0.00	33.10	3	16,279	0.02%
2021/12/08	1.1	32.88	0	0.00	32.65	1.1	16,201	0.01%
2021/12/07	0.1	32.80	1	32.70	32.95	-1	16,271	-0.01%
2021/12/02	5	32.55	2	32.90	32.40	3	16,776	0.02%
2021/12/01	3	33.22	0	0.00	33.05	3	17,888	0.02%
2021/11/30	0	0.00	3	33.15	33.15	-3	18,320	-0.02%
2021/11/29	3	33.55	0.5	33.45	33.45	2.6	18,520	0.01%
2021/11/26	4	32.16	1	32.00	32.10	3	18,889	0.02%
2021/11/23	0	0.00	2	32.90	32.70	-2	20,818	-0.01%
2021/11/22	1	32.85	1	32.70	33.45	0	21,578	0.00%
2021/11/19	4	32.95	9	32.86	32.90	-5	22,224	-0.02%
2021/11/18	1.4	33.63	0	34.10	33.70	1.4	22,495	0.01%
2021/11/17	3.4	33.84	0	0.00	33.75	3.4	22,671	0.01%
2021/11/16	0.6	34.56	3	34.50	34.20	-2.5	23,522	-0.01%
2021/11/15	1.1	34.53	1	34.30	34.00	0.1	23,746	0.00%
2021/11/12	8	34.51	10	34.66	34.20	-2	24,047	-0.01%
2021/11/11	10	35.99	1	35.55	34.85	9	25,717	0.03%
2021/11/10	3	36.05	0	0.00	35.65	3	26,369	0.01%
2021/11/09	1.4	35.41	1	35.50	35.05	0.4	26,734	0.00%
2021/11/08	24.2	34.88	24	35.14	34.40	0.2	27,686	0.00%
2021/11/05	100.3	37.92	83.1	35.79	35.65	17.3	28,732	0.06%
2021/11/04	12.4	37.82	5.4	38.03	37.20	7	28,543	0.02%
2021/11/03	18	38.41	71.8	38.12	38.95	-53.8	28,244	-0.19%
2021/11/02	6	33.83	4.2	35.23	35.45	1.8	27,566	0.01%
2021/11/01	3.1	31.45	9	32.22	32.25	-5.9	27,002	-0.02%
2021/10/29	123	31.33	132	31.80	31.75	-9	26,857	-0.03%	大買/大賣/
2021/10/28	7	30.16	5	30.45	30.05	2	26,646	0.01%
2021/10/27	27.1	30.08	22	30.05	30.10	5.1	26,712	0.02%
2021/10/26	4	30.94	1	31.45	30.35	3	26,767	0.01%
2021/10/25	7.3	32.41	9	32.16	31.60	-1.8	26,884	-0.01%
2021/10/22	13	30.89	12	31.21	30.30	1	27,150	0.00%
2021/10/19	0.1	31.15	4	31.36	31.30	-4	27,047	-0.01%
2021/10/18	0.2	30.95	1	31.00	30.55	-0.8	30,211	0.00%
2021/10/15	7.4	30.46	0	0.00	30.45	7.4	31,144	0.02%
2021/10/14	1.1	30.52	3	31.03	30.90	-2	32,896	-0.01%
2021/10/13	1	29.35	2	29.93	30.10	-1	34,822	0.00%
2021/10/12	1	29.90	1	30.65	29.95	0	36,209	0.00%
2021/10/08	5	31.59	5	31.26	31.20	0	37,209	0.00%
2021/10/07	0	0.00	1	32.50	32.25	-1	37,286	0.00%
2021/10/06	5	31.26	2	31.58	30.85	3	37,253	0.01%
2021/10/05	5	32.45	9	32.49	32.20	-4	37,234	-0.01%
2021/10/04	3.1	30.98	3	31.23	30.50	0.1	37,099	0.00%
2021/10/01	29	32.17	39	32.13	31.55	-10	37,100	-0.03%
2021/09/30	3	32.48	3	32.43	33.00	0	37,121	0.00%
2021/09/29	13	32.25	12.3	32.54	32.00	0.7	37,187	0.00%
2021/09/28	26	33.54	26	34.03	33.20	0	37,300	0.00%
2021/09/27	25	34.36	32.6	34.67	34.25	-7.6	37,331	-0.02%
2021/09/24	4	35.50	8	35.52	35.30	-4	37,594	-0.01%
2021/09/23	10.2	35.48	29	35.24	35.05	-18.9	37,928	-0.05%
2021/09/22	14.1	36.48	10	36.86	35.00	4.1	38,245	0.01%
2021/09/17	38.1	38.29	22	38.58	37.90	16.1	38,853	0.04%
2021/09/16	8.2	38.35	0	0.00	37.75	8.2	40,224	0.02%
2021/09/15	5	37.71	19	37.95	39.10	-14	41,259	-0.03%
2021/09/14	42.2	39.20	5.5	39.85	39.00	36.7	42,989	0.09%
2021/09/13	3.1	37.99	15	38.25	38.25	-12	45,841	-0.03%
2021/09/01	6	34.03	1	33.80	33.55	5	46,673	0.01%
2021/08/31	2	34.00	0	0.00	34.00	2	48,248	0.00%
2021/08/30	54	35.25	2	34.73	34.60	52	48,920	0.11%
2021/08/27	5	35.37	382	35.53	35.35	-377	48,839	-0.77%	大賣/鉅額交易
2021/08/26	82	38.06	52	38.91	35.70	30	48,728	0.06%
2021/08/25	376.1	35.30	54	35.63	36.75	322.1	48,063	0.67%	大買/鉅額交易
2021/08/24	22	34.04	20	34.44	33.45	2	47,627	0.00%
2021/08/23	58	34.67	62	34.89	34.70	-4	47,357	-0.01%
2021/08/20	37	33.85	37	34.25	33.30	0	46,789	0.00%
2021/08/19	12	34.80	11	35.59	33.80	1	46,582	0.00%
2021/08/18	34	35.32	14.1	36.22	35.50	19.9	46,071	0.04%
2021/08/17	14.1	36.12	17.1	35.79	36.35	-3	45,109	-0.01%
2021/08/16	26.1	38.18	37	38.28	36.35	-11	44,681	-0.02%
2021/08/13	11	40.43	7	40.40	40.35	4	44,324	0.01%
2021/08/12	27	39.96	26	40.08	39.85	1	44,104	0.00%
2021/08/11	36	39.83	35	40.22	39.55	1	44,273	0.00%
2021/08/10	8	40.13	5	40.19	39.20	3	43,892	0.01%
2021/08/09	5	39.57	2	39.65	40.00	3	44,640	0.01%
2021/08/06	94.1	41.39	80	40.94	39.60	14.1	44,665	0.03%
2021/08/05	37	39.83	14	39.28	38.85	23	43,001	0.05%
2021/08/04	8	40.95	53	42.72	40.80	-45	42,131	-0.11%
2021/08/03	121	41.80	19	42.05	41.45	102	41,446	0.25%	大買/鉅額交易
2021/08/02	19	42.58	10	42.92	41.70	9	40,208	0.02%
2021/07/30	5	44.14	418	43.54	46.30	-413	38,809	-1.06%	大賣/鉅額交易
2021/07/29	423	42.99	16	42.36	42.10	407	38,098	1.07%	大買/鉅額交易
2021/07/28	14	47.83	8	50.51	46.75	6	37,348	0.02%
2021/07/27	6	52.20	2.8	55.29	51.90	3.2	36,581	0.01%
2021/07/26	7	55.97	0	0.00	55.60	7	36,423	0.02%
2021/07/23	0	0.00	32	55.69	55.40	-32	36,330	-0.09%
2021/07/22	0	0.00	63	54.61	54.60	-63	36,343	-0.17%
2021/07/21	61	53.70	5.5	51.27	52.10	55.5	36,204	0.15%
2021/07/20	9	52.14	6	52.12	52.50	3	36,069	0.01%
2021/07/19	24	52.81	159	53.50	55.60	-135	35,776	-0.38%	大賣/鉅額交易
2021/07/16	2	50.60	490	50.60	50.60	-488	35,168	-1.39%	大賣/鉅額交易
2021/07/15	1	56.20	0	0.00	56.20	1	35,181	0.00%
2021/07/14	4.3	62.96	2	62.40	62.40	2.3	35,459	0.01%
2021/07/13	291.3	68.69	475.5	69.29	69.30	-184.2	35,420	-0.52%	大買/大賣/鉅額交易
2021/07/12	56	62.07	61	63.19	64.90	-5	32,331	-0.02%
2021/07/09	48	57.18	43.5	58.08	59.00	4.5	31,420	0.01%
2021/07/08	80	55.41	53.3	55.01	54.60	26.7	29,681	0.09%
2021/07/07	16	53.23	8	53.31	53.70	8	27,785	0.03%
2021/07/06	32	48.51	475	47.95	48.90	-443	26,503	-1.67%	大賣/鉅額交易
2021/07/05	2	43.50	2.6	43.92	45.00	-0.6	25,605	0.00%
2021/07/02	13	46.69	2	46.15	46.75	11	25,442	0.04%
2021/07/01	11	46.11	0	0.00	45.70	11	25,329	0.04%
2021/06/30	0	0.00	39	41.97	43.00	-39	25,167	-0.15%
2021/06/29	4	39.28	0	0.00	40.00	4	25,042	0.02%
2021/06/28	4	41.95	1	42.05	41.95	3	24,837	0.01%
2021/06/25	3	38.08	102.5	38.02	38.25	-99.5	24,650	-0.40%	大賣/
2021/06/24	0	0.00	0.4	35.50	35.85	-0.4	24,456	0.00%
2021/06/23	23	34.00	2	34.00	34.00	21	24,267	0.09%
2021/06/22	37.2	37.71	18	36.96	37.75	19.2	24,098	0.08%
2021/06/21	5	34.55	195	34.27	34.55	-190	23,693	-0.80%	大賣/鉅額交易
2021/06/18	2	30.00	13	30.93	31.45	-11	23,252	-0.05%
2021/06/17	19.9	28.62	6	28.39	28.60	13.9	22,777	0.06%
2021/06/16	35	27.83	44	28.15	28.50	-9	21,933	-0.04%
2021/06/15	7	25.66	13	25.55	25.95	-6	20,148	-0.03%
2021/06/11	35	23.99	41	24.00	23.60	-6	19,019	-0.03%
2021/06/10	39	23.43	29	23.86	23.35	10	16,917	0.06%
2021/06/09	8	21.48	7	21.92	22.15	1	12,985	0.01%
2021/06/08	11	19.25	22.4	19.61	20.15	-11.4	11,996	-0.10%
2021/06/07	17	18.99	14	18.55	19.15	3	10,330	0.03%
2021/06/04	1	17.65	0	0.00	17.45	1	9,515	0.01%
2021/06/03	3	17.88	4	18.06	17.85	-1	9,430	-0.01%
2021/06/02	14	17.84	11.1	17.58	18.05	2.9	9,178	0.03%
2021/05/31	33	17.31	2	17.30	17.35	31	8,591	0.36%
2021/05/28	5	17.40	3	17.40	17.40	2	8,528	0.02%
2021/05/27	0	0.00	3	17.60	17.60	-3	8,428	-0.04%
2021/05/26	0	0.00	140	17.15	17.15	-140	8,196	-1.71%	大賣/鉅額交易
2021/05/25	242	17.20	145	17.55	17.40	97	8,126	1.19%	大買/大賣/
2021/05/24	286	17.79	148	17.71	17.55	138	7,969	1.73%	大買/大賣/鉅額交易
2021/05/21	4	17.61	0	0.00	17.40	4	7,593	0.05%
2021/05/20	5	17.47	15	17.16	17.10	-10	7,224	-0.14%
2021/05/19	5	17.30	8	17.41	17.20	-3	7,018	-0.04%
2021/05/18	16	17.65	8	17.62	17.60	8	6,581	0.12%
2021/05/17	29	17.87	79	17.99	18.40	-50	5,996	-0.83%
2021/05/14	79	16.61	26	16.91	16.75	53	4,869	1.09%
2021/05/13	11	14.52	0	0.00	16.10	11	4,406	0.25%
2021/05/12	1	14.50	17	15.60	14.65	-16	4,206	-0.38%
2021/05/11	3	16.10	0	0.00	15.95	3	4,089	0.07%
2021/05/04	201	16.47	0	0.00	16.45	201	3,955	5.08%	大買/鉅額交易
2021/05/03	0	0.00	4	17.15	17.05	-4	3,894	-0.10%
2021/04/28	1	17.65	2	17.55	17.65	-1	3,837	-0.03%
2021/04/27	4	17.35	1	17.35	17.30	3	3,743	0.08%
2021/04/26	5	17.35	0.1	17.35	17.30	4.9	3,740	0.13%
2021/04/23	31	17.45	0	0.00	17.30	31	3,727	0.83%
2021/04/22	10	17.76	8	17.81	17.45	2	3,717	0.05%
2021/04/21	10	17.75	33	17.93	17.90	-23	3,632	-0.63%
2021/04/20	12	18.10	11	18.13	18.00	1	3,559	0.03%
2021/04/19	3	17.35	3	17.33	17.40	0	3,244	0.00%
2021/04/16	32	17.23	29	17.28	17.30	3	3,185	0.09%
2021/04/15	35	17.60	2	17.60	17.90	33	3,041	1.08%
2021/04/14	24	17.51	0	0.00	17.55	24	2,922	0.82%
2021/04/13	82	17.78	0	0.00	17.80	82	2,864	2.86%
2021/04/12	13	17.85	12	18.02	18.20	1	2,702	0.04%
2021/04/09	25	17.35	0	0.00	17.35	25	2,500	1.00%
2021/03/31	0	17.10	0	0.00	17.05	0	2,368	0.00%
2021/03/30	50	17.10	0	0.00	17.10	50	2,405	2.08%
2021/03/29	135	17.24	3	17.20	17.20	132	2,390	5.52%	大買/鉅額交易
2021/03/26	0	0.00	3	17.27	17.25	-3	2,409	-0.12%
2021/03/18	0	0.00	3	17.10	17.10	-3	2,558	-0.12%
2021/03/17	2	17.33	21	17.30	17.20	-19	2,571	-0.74%
2021/02/26	0	0.00	15	16.80	16.80	-15	2,659	-0.56%
2021/02/25	6	16.90	0	0.00	16.90	6	2,711	0.22%
2021/02/22	155	16.74	0	0.00	16.75	155	2,736	5.66%	大買/鉅額交易
2021/02/19	182	16.58	0	0.00	16.65	182	2,740	6.64%	大買/鉅額交易
2021/02/18	126	16.54	0	0.00	16.60	126	2,781	4.53%	大買/鉅額交易
2021/02/17	60	16.43	0	0.00	16.50	60	2,803	2.14%
2021/02/05	103	16.36	0	0.00	16.40	103	2,802	3.67%	大買/鉅額交易
2021/02/04	13	16.20	0	0.00	16.30	13	2,832	0.46%
2021/02/03	11	16.20	0	0.00	16.30	11	2,929	0.38%
2021/01/21	5	16.20	0	0.00	16.00	5	4,192	0.12%
2021/01/20	5	16.00	0	0.00	15.95	5	4,184	0.12%
2021/01/15	4	16.50	0	0.00	16.55	4	4,188	0.10%
2021/01/14	0	0.00	10	16.90	16.85	-10	4,248	-0.24%
2021/01/13	3	16.60	0	0.00	16.65	3	4,225	0.07%
2021/01/12	3	16.80	0	0.00	16.65	3	4,221	0.07%
2021/01/07	22	17.10	0	0.00	17.10	22	4,774	0.46%
2020/12/29	0	0.00	5	17.35	17.20	-5	4,682	-0.11%
2020/12/28	5	17.20	2.5	17.18	17.20	2.5	4,676	0.05%
2020/12/25	0	0.00	21	17.60	17.50	-21	4,625	-0.45%
2020/12/24	0	0.00	20	17.28	17.45	-20	4,591	-0.44%
2020/12/23	10	16.95	0	0.00	17.20	10	4,550	0.22%
2020/12/21	10	17.40	1	17.15	17.40	9	4,620	0.19%
2020/12/18	30	17.25	362	17.17	17.05	-332	4,562	-7.28%	大賣/鉅額交易
2020/12/15	2	16.85	0	0.00	16.85	2	4,741	0.04%
2020/12/14	0	0.00	8	17.14	17.20	-8	4,772	-0.17%
2020/12/11	25	16.62	0	0.00	16.65	25	4,720	0.53%
2020/12/09	10	17.00	0	0.00	17.10	10	4,687	0.21%
2020/12/08	0	0.00	5	17.05	17.15	-5	4,740	-0.11%
2020/12/07	5	16.80	2	16.85	16.85	3	4,780	0.06%
2020/12/04	35	16.80	0	0.00	16.75	35	4,793	0.73%
2020/12/03	15	16.85	0	0.00	16.90	15	4,781	0.31%
2020/12/02	30	16.93	0	0.00	16.90	30	4,791	0.63%
2020/12/01	22	16.95	0	0.00	17.00	22	4,824	0.46%
2020/11/26	5	16.80	0	0.00	16.90	5	4,962	0.10%
2020/11/25	95	16.93	0	0.00	16.80	95	4,990	1.90%
2020/11/24	50	17.07	0	0.00	17.00	50	4,971	1.01%
2020/11/23	15	17.37	0	0.00	17.35	15	4,924	0.30%
2020/11/19	45	17.37	1.8	17.33	17.35	43.2	5,294	0.82%
2020/11/17	1	17.20	10	17.25	17.25	-9	5,357	-0.17%
2020/11/13	1	17.40	5	17.35	17.45	-4	5,442	-0.07%
2020/11/11	12	17.41	0	0.00	17.35	12	5,426	0.22%
2020/11/10	7	17.79	0.4	17.60	17.70	6.6	5,350	0.12%
2020/11/09	2	18.30	26	18.13	18.20	-24	5,196	-0.46%
2020/11/06	26	17.66	7	18.02	17.45	19	4,885	0.39%
2020/11/05	5	17.45	22	17.69	17.85	-17	4,739	-0.36%
2020/11/04	2	17.15	0	0.00	17.10	2	4,665	0.04%
2020/11/03	5	17.09	1	17.15	17.20	4	4,638	0.09%
2020/11/02	30	17.39	36	17.32	17.20	-6	4,600	-0.13%
2020/10/30	5	16.85	5	17.05	16.70	0	4,303	0.00%
2020/10/29	0	0.00	10	16.50	16.80	-10	4,256	-0.23%
2020/10/28	2	16.75	2	16.90	16.70	0	4,233	0.00%
2020/10/27	10	16.78	0	0.00	16.75	10	4,214	0.24%
2020/10/26	3	16.77	0	0.00	16.70	3	4,219	0.07%
2020/10/23	3	16.85	30	16.75	16.75	-27	4,249	-0.64%
2020/10/22	19	16.66	19	16.80	16.80	0	4,258	0.00%
2020/10/20	4	16.48	3	16.55	16.55	1	4,247	0.02%
2020/10/19	2	16.35	0	0.00	16.35	2	4,253	0.05%
2020/10/16	5	16.79	2	16.55	16.45	3	4,255	0.07%
2020/10/15	6	16.89	37	16.85	17.10	-31	4,084	-0.76%
2020/10/14	0	0.00	5	16.05	16.05	-5	3,773	-0.13%
2020/10/13	7	15.86	2	15.90	15.85	5	3,839	0.13%
2020/10/12	3	15.50	0	0.00	15.55	3	3,905	0.08%
2020/09/25	4	15.15	5	15.50	15.35	-1	4,846	-0.02%
2020/09/24	12	15.93	0	0.00	15.45	12	5,227	0.23%
2020/09/23	3	15.90	0	0.00	15.95	3	5,783	0.05%
2020/09/22	2	16.20	10	16.15	16.25	-8	5,784	-0.14%
2020/09/21	10	16.53	13	16.48	16.40	-3	5,820	-0.05%
2020/09/18	12	16.81	10	16.95	16.65	2	5,810	0.03%
2020/09/17	0	0.00	5	16.30	16.50	-5	5,717	-0.09%
2020/09/10	4	16.29	1	16.25	16.00	3	5,804	0.05%
2020/09/08	3	15.95	1	15.95	16.00	2	5,855	0.03%
2020/09/07	0	0.00	5	16.20	15.95	-5	5,909	-0.08%
2020/09/04	5	16.10	5	16.00	16.10	0	6,053	0.00%
2020/09/03	5	16.65	0	0.00	16.35	5	6,069	0.08%
2020/09/01	1	16.45	5	16.50	16.35	-4	6,109	-0.07%
2020/08/28	0	0.00	5	16.25	16.20	-5	6,156	-0.08%
2020/08/27	35	16.10	30	16.05	16.00	5	6,286	0.08%
2020/08/26	24	16.38	3	16.37	16.20	21	6,542	0.32%
2020/08/25	6	16.62	5	16.32	16.65	1	6,454	0.02%
2020/08/21	3	15.60	0	0.00	15.60	3	6,248	0.05%
2020/08/20	2	15.00	0	0.00	15.40	2	6,313	0.03%
2020/08/19	0	0.00	3	16.17	16.00	-3	6,380	-0.05%
2020/08/18	11	15.94	3	16.05	16.00	8	6,404	0.12%
2020/08/14	0	0.00	1	15.75	15.70	-1	6,647	-0.02%
2020/08/10	16	16.07	5	16.35	15.95	11	8,061	0.14%
2020/08/07	0	0.00	1	15.55	15.55	-1	8,369	-0.01%
2020/08/05	0	0.00	5	15.65	15.65	-5	9,837	-0.05%
2020/08/03	1	15.30	0	0.00	15.25	1	10,377	0.01%
2020/07/30	0	0.00	20	15.60	15.60	-20	10,706	-0.19%
2020/07/28	10	14.75	0	0.00	14.70	10	10,861	0.09%
2020/07/24	15	15.27	0	0.00	15.30	15	10,938	0.14%
2020/07/21	2	15.88	0	0.00	15.75	2	11,209	0.02%
2020/07/17	2	16.00	0	0.00	15.95	2	11,159	0.02%
2020/07/16	4	16.30	20	16.55	16.25	-16	11,111	-0.14%
2020/07/15	11	17.54	13	17.24	17.20	-2	11,045	-0.02%
2020/07/14	0.2	17.45	0	0.00	17.55	0.2	10,995	0.00%
2020/07/13	20	17.80	10	17.45	17.70	10	10,934	0.09%
2020/07/10	2	16.95	0	0.00	17.00	2	11,024	0.02%
2020/07/09	1	17.65	1	17.45	17.40	0	10,975	0.00%
2020/07/08	31	17.75	0	0.00	17.60	31	11,079	0.28%
2020/07/07	4	17.73	2	17.75	17.60	2	11,074	0.02%
2020/07/06	9	17.99	12	17.85	17.95	-3	10,953	-0.03%
2020/07/03	8	17.56	2	17.75	17.55	6	10,785	0.06%
2020/07/02	39	17.52	41	17.12	17.80	-2	10,372	-0.02%
2020/07/01	13	16.20	0	0.00	16.20	13	9,737	0.13%
2020/06/29	1	15.85	15	15.72	15.85	-14	9,651	-0.15%
2020/06/24	2	16.00	4	15.85	15.85	-2	9,629	-0.02%
2020/06/23	3	15.85	0	0.00	15.90	3	9,570	0.03%
2020/06/22	2	16.05	0	0.00	16.10	2	9,603	0.02%
2020/06/18	18	16.32	10	16.30	16.35	8	9,566	0.08%
2020/06/17	10	16.20	0	0.00	16.10	10	9,491	0.11%
2020/06/16	0	0.00	0.8	16.00	16.10	-0.8	9,457	-0.01%
2020/06/15	0	0.00	10	15.83	15.65	-10	9,440	-0.11%
2020/06/12	6	15.48	5	15.20	15.55	1	9,420	0.01%
2020/06/11	18	16.01	1	16.40	15.75	17	9,399	0.18%
2020/06/10	1	16.10	1	16.00	16.15	0	9,275	0.00%
2020/06/09	3	16.37	12	16.37	16.00	-9	9,269	-0.10%
2020/06/08	0	0.00	11	15.99	16.05	-11	9,227	-0.12%
2020/06/05	2	15.95	0	0.00	15.80	2	9,221	0.02%
2020/06/04	0	0.00	2	16.05	15.90	-2	9,304	-0.02%
2020/06/03	2	15.90	0	0.00	16.00	2	9,287	0.02%
2020/06/02	11	16.31	22	16.30	16.30	-11	9,129	-0.12%
2020/06/01	0	0.00	5	15.80	15.80	-5	8,854	-0.06%
2020/05/28	0	0.00	3	15.75	15.55	-3	8,738	-0.03%
2020/05/27	1	15.75	5	15.75	15.70	-4	8,731	-0.05%
2020/05/26	3	15.87	16	16.00	15.95	-13	8,758	-0.15%
2020/05/25	0	0.00	2	15.43	15.60	-2	8,635	-0.02%
2020/05/22	15	15.55	17	15.82	15.55	-2	8,610	-0.02%
2020/05/21	0	0.00	5	15.50	15.60	-5	8,558	-0.06%
2020/05/20	8	15.94	1	16.05	15.70	7	8,524	0.08%
2020/05/19	11	16.00	0	0.00	15.75	11	8,516	0.13%
2020/05/18	2	15.35	16	15.49	15.55	-14	8,593	-0.16%
2020/05/15	8	16.38	32	16.47	15.75	-24	8,990	-0.27%
2020/05/14	5	17.96	6	17.58	17.45	-1	8,293	-0.01%
2020/05/13	99	18.45	74	17.82	17.90	25	7,864	0.32%
2020/05/12	45	17.37	24	17.20	17.40	21	6,924	0.30%
2020/05/11	41	16.48	20	16.53	16.55	21	6,382	0.33%
2020/05/08	10	15.15	35	15.30	15.05	-25	6,017	-0.42%
2020/05/07	16	15.07	20.5	15.10	15.10	-4.5	5,821	-0.08%
2020/05/06	21	14.56	19	14.44	14.60	2	5,649	0.04%
2020/05/05	17	13.99	13	13.80	14.00	4	5,461	0.07%
2020/05/04	11	13.40	7	13.24	13.45	4	5,317	0.08%
2020/04/30	11.5	13.63	3	13.45	13.25	8.5	5,214	0.16%
2020/04/29	0	0.00	5	13.05	13.10	-5	5,079	-0.10%
2020/04/28	1	13.05	2	13.00	13.05	-1	5,051	-0.02%
2020/04/27	7	13.31	27	13.22	13.30	-20	4,986	-0.40%
2020/04/24	45	12.63	16	12.70	12.55	29	4,781	0.61%
2020/04/23	0	0.00	5	12.40	12.45	-5	4,658	-0.11%
2020/04/22	5	12.25	10	11.95	12.25	-5	4,614	-0.11%
2020/04/21	1.1	12.00	4	12.45	12.00	-2.9	4,576	-0.06%
2020/04/20	4	12.25	4	12.15	12.35	0	4,499	0.00%
2020/04/17	3	12.30	5	12.40	12.10	-2	4,465	-0.04%
2020/04/16	0	0.00	2	12.28	12.30	-2	4,395	-0.05%
2020/04/15	18	12.39	12	12.45	12.45	6	4,350	0.14%
2020/04/13	25	11.97	2	12.00	11.85	23	4,060	0.57%
2020/04/09	2	10.50	5	10.50	10.45	-3	3,790	-0.08%
2020/04/08	5	10.40	5	10.60	10.60	0	3,775	0.00%
2020/04/01	0	0.00	1	9.99	10.10	-1	3,734	-0.03%
2020/03/25	5	10.15	5	10.35	10.10	0	4,308	0.00%
2020/03/24	5	9.98	5	10.00	9.90	0	4,301	0.00%
2020/03/23	5	9.56	0	0.00	9.54	5	4,283	0.12%
2020/03/20	0	0.00	10	9.97	10.00	-10	4,271	-0.23%
2020/03/19	10	9.50	5	9.85	9.30	5	4,231	0.12%
2020/03/18	5	10.50	0	0.00	10.20	5	4,130	0.12%
2020/03/17	0	0.00	15	10.45	10.30	-15	4,094	-0.37%
2020/03/16	2	10.98	3	11.45	10.80	-1	4,043	-0.02%
2020/03/13	4	11.14	3	10.80	11.05	1	3,995	0.03%
2020/03/12	13	11.44	25	11.44	11.50	-12	3,924	-0.31%
2020/03/11	1	12.30	1	12.15	11.90	0	3,842	0.00%
2020/03/10	17	12.12	20	11.83	12.20	-3	3,761	-0.08%
2020/03/09	0	0.00	2	11.30	11.30	-2	3,579	-0.06%
2020/03/06	0	11.85	0	0.00	11.80	0	3,517	0.00%
2020/03/05	10	11.95	0	0.00	11.90	10	3,505	0.29%
2020/03/03	5	11.99	2	11.98	12.00	3	3,472	0.09%
2020/02/27	2	12.33	2	11.83	11.85	0	3,363	0.00%
2020/02/26	0	0.00	15	12.07	12.25	-15	3,242	-0.46%
2020/02/25	1	11.90	5	11.95	12.05	-4	3,198	-0.13%
2020/02/24	1	12.20	1	12.15	12.15	0	3,125	0.00%
2020/02/21	4	12.58	9	12.49	12.40	-5	3,030	-0.16%
2020/02/19	8	12.59	0	0.00	12.60	8	2,780	0.29%
2020/02/18	12	12.56	2	12.38	12.65	10	2,495	0.40%
2020/02/17	1	11.45	4	11.30	11.50	-3	1,754	-0.17%
2020/02/11	2	10.80	0	0.00	10.65	2	1,604	0.12%
2020/01/30	0	0.00	45	10.37	10.20	-45	1,673	-2.69%
2020/01/13	3	10.75	0	0.00	10.70	3	1,639	0.18%
2020/01/07	0	0.00	2	10.95	10.95	-2	1,602	-0.12%
2020/01/02	0	0.00	3	11.20	11.20	-3	1,569	-0.19%
2019/12/26	0	0.00	2	11.35	11.45	-2	1,588	-0.13%
2019/12/25	3	11.47	1	11.35	11.45	2	1,534	0.13%
2019/12/24	1	11.30	4	11.21	11.15	-3	1,277	-0.23%
2019/12/23	0	0.00	65	11.59	11.45	-65	1,265	-5.14%
2019/12/20	3	11.60	7	11.90	11.90	-4	1,067	-0.37%
2019/12/19	0	0.00	26	10.61	10.85	-26	882	-2.95%
2019/12/18	0	0.00	5	10.55	10.55	-5	876	-0.57%
2019/12/16	0	0.00	2	10.45	10.40	-2	862	-0.23%
2019/12/11	2	10.55	10	10.48	10.50	-8	866	-0.92%
2019/11/15	3	10.20	0	0.00	10.20	3	1,014	0.30%
2019/11/14	9	10.23	0	0.00	10.15	9	1,017	0.88%
2019/11/07	18	10.75	0	0.00	10.75	18	1,085	1.66%
2019/10/23	0	0.00	35	10.30	10.35	-35	1,024	-3.42%
2019/10/18	0	0.00	20	10.30	10.30	-20	1,047	-1.91%
2019/10/15	2	10.30	0	0.00	10.30	2	1,057	0.19%
2019/10/09	0	0.00	10	10.30	10.35	-10	1,131	-0.88%
2019/10/07	3	10.50	0	0.00	10.40	3	1,200	0.25%
2019/10/03	1	10.65	1	10.60	10.65	0	1,208	0.00%
2019/09/27	1	10.70	1	10.65	10.50	0	1,186	0.00%
2019/09/26	15	10.75	1	10.75	10.70	14	1,191	1.18%
2019/09/24	5	10.45	0	0.00	10.45	5	1,160	0.43%
2019/09/23	0	0.00	5	10.50	10.45	-5	1,165	-0.43%
2019/09/16	0	0.00	8	10.58	10.65	-8	1,154	-0.69%
2019/09/12	0	0.00	7	10.45	10.45	-7	1,147	-0.61%
2019/09/11	0	0.00	5	10.60	10.55	-5	1,152	-0.43%
2019/09/06	5	10.40	0	0.00	10.40	5	1,281	0.39%
2019/09/05	51	10.85	11	10.75	10.65	40	1,285	3.11%
2019/09/03	2	10.10	0	0.00	10.30	2	1,210	0.17%
2019/08/23	4	9.92	0	0.00	9.96	4	1,189	0.34%
2019/08/22	14	10.00	0	0.00	9.97	14	1,212	1.15%
2019/08/19	0	0.00	1	9.77	9.76	-1	1,219	-0.08%
2019/08/14	0	0.00	35	10.03	9.97	-35	1,202	-2.91%
2019/08/06	1	9.73	0	0.00	9.77	1	1,108	0.09%
2019/08/05	0	0.00	20	9.88	9.88	-20	1,139	-1.76%
2019/07/29	1	10.25	0	0.00	10.25	1	1,134	0.09%
2019/07/23	5	10.35	0	0.00	10.30	5	1,103	0.45%
2019/07/12	10	10.45	0	0.00	10.50	10	1,083	0.92%
2019/07/11	1	10.70	0	0.00	10.60	1	1,065	0.09%
2019/07/10	1	10.95	0	0.00	10.85	1	1,037	0.10%
2019/07/09	1	11.00	0	0.00	10.95	1	1,039	0.10%
2019/06/25	6	11.39	0	0.00	11.35	6	1,190	0.50%
2019/06/12	2	12.25	0	0.00	12.25	2	1,258	0.16%
2019/06/11	1	12.25	0	0.00	12.30	1	1,259	0.08%
2019/06/05	0	0.00	1	12.25	12.30	-1	1,290	-0.08%
2019/05/31	1	12.25	0	0.00	12.25	1	1,320	0.08%
2019/05/30	2	12.20	0	0.00	12.20	2	1,320	0.15%
2019/05/17	0	0.00	1	11.80	11.85	-1	1,468	-0.07%
2019/05/13	1	12.00	0	0.00	11.90	1	1,486	0.07%
2019/05/06	1	12.45	0	0.00	12.40	1	1,480	0.07%
2019/04/22	5	12.40	0	0.00	12.30	5	1,505	0.33%
2019/04/19	10	12.48	0	0.00	12.45	10	1,499	0.67%
2019/04/18	0	0.00	13	12.60	12.40	-13	1,511	-0.86%
2019/04/15	10	12.85	1	12.80	12.80	9	1,474	0.61%
2019/04/09	1	13.15	1	13.10	13.05	0	1,483	0.00%
2019/04/08	1	12.90	0	0.00	12.90	1	1,434	0.07%
2019/03/29	0	0.00	1	13.20	13.20	-1	1,410	-0.07%
2019/03/28	0	0.00	1	13.15	13.05	-1	1,409	-0.07%
2019/03/26	0	0.00	2	13.33	13.45	-2	1,336	-0.15%
2019/03/22	1	12.90	0	0.00	12.95	1	1,585	0.06%
2019/03/21	1	12.90	0	0.00	12.90	1	1,683	0.06%
2019/03/14	2	12.95	0	0.00	12.90	2	1,798	0.11%
2019/03/13	0	0.00	24	12.85	12.90	-24	1,822	-1.32%
2019/03/12	1	12.90	5	12.95	12.95	-4	1,840	-0.22%
2019/03/07	5	13.00	0	0.00	12.95	5	1,872	0.27%
2019/03/06	20	13.10	0	0.00	13.00	20	1,890	1.06%
2019/02/26	6	13.04	0	0.00	13.00	6	1,993	0.30%
2019/02/21	1	13.00	0	0.00	13.05	1	2,166	0.05%
2019/02/18	4	12.85	4	12.95	13.15	0	2,373	0.00%
2019/02/14	1	13.10	0	0.00	13.15	1	2,444	0.04%
2019/01/28	1	13.15	0	0.00	13.25	1	2,566	0.04%
2019/01/21	2	13.30	0	0.00	13.30	2	2,931	0.07%
2019/01/14	0	0.00	2	13.30	13.20	-2	3,112	-0.06%
2019/01/11	0	0.00	2	13.40	13.25	-2	3,338	-0.06%
2019/01/07	0	0.00	1	13.35	13.25	-1	4,088	-0.02%
2019/01/04	1	13.30	0	0.00	13.25	1	4,125	0.02%
2018/12/27	0	0.00	7	13.25	13.15	-7	4,233	-0.17%
2018/12/25	0	0.00	2	13.15	13.20	-2	4,282	-0.05%
2018/12/21	4	13.30	6	13.20	13.25	-2	4,261	-0.05%
2018/12/18	7	14.06	0	0.00	13.60	7	4,242	0.17%
2018/12/17	15	14.55	6	14.55	14.55	9	4,124	0.22%
2018/12/05	0	0.00	1	13.75	13.65	-1	3,739	-0.03%
2018/11/28	0.4	13.85	0	0.00	13.85	0.4	3,726	0.01%
2018/11/27	1	14.00	0	0.00	13.85	1	3,723	0.03%
2018/11/22	5	13.89	0	0.00	13.70	5	3,741	0.13%
2018/11/21	1	14.00	0	0.00	14.00	1	3,717	0.03%
2018/11/15	11	13.57	0	0.00	13.55	11	3,504	0.31%
2018/11/14	1	14.05	0	0.00	14.00	1	3,462	0.03%
2018/11/09	1	13.55	0	0.00	13.95	1	3,342	0.03%
2018/11/06	4	13.58	0	0.00	13.45	4	3,478	0.12%
2018/10/31	1	14.15	5	13.70	13.90	-4	3,343	-0.12%
2018/10/29	5	13.00	5	13.37	13.15	0	3,211	0.00%
2018/10/25	1	12.90	0	0.00	13.10	1	3,168	0.03%
2018/10/23	1	14.05	1	13.95	13.80	0	3,108	0.00%
2018/10/22	7	13.86	0	0.00	13.90	7	3,110	0.23%
2018/10/19	3	14.13	0	0.00	14.00	3	3,204	0.09%
2018/10/16	2	13.00	0.6	13.25	13.25	1.4	2,719	0.05%
2018/10/15	0	0.00	5	12.65	12.65	-5	2,523	-0.20%
2018/10/12	13	11.63	1	12.00	12.10	12	2,516	0.48%
2018/10/11	1	11.55	12	11.70	11.45	-11	2,510	-0.44%
2018/10/09	0	0.00	5	12.65	12.70	-5	2,466	-0.20%
2018/10/08	0	0.00	55	12.74	12.65	-55	2,496	-2.20%
2018/10/05	0	0.00	60	12.86	12.75	-60	2,516	-2.38%
2018/10/04	15	13.45	0	0.00	13.40	15	2,557	0.59%
2018/10/03	20	13.80	31	13.70	13.60	-11	2,559	-0.43%
2018/10/01	5	14.30	3	14.35	14.35	2	2,542	0.08%
2018/09/26	0	0.00	3	14.40	14.50	-3	2,614	-0.11%
2018/09/25	0	0.00	3	14.40	14.30	-3	2,576	-0.12%
2018/09/21	6	14.36	0	0.00	14.35	6	2,592	0.23%
2018/09/20	14	14.34	0	0.00	14.30	14	2,631	0.53%
2018/09/19	5	14.40	0	0.00	14.35	5	2,641	0.19%
2018/09/18	5	14.35	5	14.30	14.30	0	2,650	0.00%
2018/09/14	10	14.40	0	0.00	14.35	10	2,681	0.37%
2018/09/12	5	14.35	0	0.00	14.30	5	2,805	0.18%
2018/09/10	0	0.00	4	14.40	14.35	-4	2,891	-0.14%
2018/09/07	0	0.00	7	14.61	14.55	-7	2,902	-0.24%
2018/09/06	0	0.00	8	14.58	14.80	-8	2,902	-0.28%
2018/08/31	0	0.00	8	15.00	15.00	-8	3,040	-0.26%
2018/08/29	2	14.90	2	15.00	15.00	0	3,186	0.00%
2018/08/28	0	0.00	5	14.72	14.75	-5	3,146	-0.16%
2018/08/27	0	0.00	2	14.65	14.70	-2	3,267	-0.06%
2018/08/22	5	14.45	3	14.35	14.35	2	3,294	0.06%
2018/08/21	10	14.33	3	14.50	14.50	7	3,338	0.21%
2018/08/17	0	0.00	3	14.50	14.50	-3	3,554	-0.08%
2018/08/16	0	0.00	5	14.35	14.35	-5	3,703	-0.14%
2018/08/15	0	0.00	5	14.60	14.60	-5	3,744	-0.13%
2018/08/14	0	0.00	8	15.20	15.15	-8	3,688	-0.22%
2018/08/13	2	14.60	30	14.57	14.65	-28	3,677	-0.76%
2018/08/10	0	0.00	10	15.08	15.10	-10	3,639	-0.27%
2018/08/07	0	0.00	1	15.00	14.80	-1	3,834	-0.03%
2018/08/03	3	14.65	0	0.00	14.75	3	4,092	0.07%
2018/08/02	0	0.00	20	14.50	14.50	-20	4,098	-0.49%
2018/07/30	3	14.80	2	14.78	14.85	1	4,187	0.02%
2018/07/26	0	0.00	5	15.25	15.25	-5	4,310	-0.12%
2018/07/25	0	0.00	5	15.00	14.85	-5	4,212	-0.12%
2018/07/24	0	0.00	20	13.65	13.65	-20	4,231	-0.47%
2018/07/23	0	0.00	1	14.25	13.85	-1	4,259	-0.02%
2018/07/11	0	0.00	5	13.25	13.30	-5	4,307	-0.12%
2018/07/10	8	12.70	8	13.35	13.40	0	4,313	0.00%
2018/07/09	0	0.00	25	12.27	12.65	-25	4,272	-0.59%
2018/07/06	1	12.30	45	12.20	12.20	-44	4,352	-1.01%
2018/07/05	0	0.00	20	12.20	12.20	-20	4,417	-0.45%
2018/07/03	0	0.00	5	13.05	13.00	-5	4,567	-0.11%
2018/07/02	0	0.00	1	13.00	12.90	-1	4,943	-0.02%
2018/06/26	0	0.00	35	13.03	13.00	-35	5,290	-0.66%
2018/06/19	0	0.00	10	13.25	13.25	-10	5,967	-0.17%
2018/06/14	5	13.20	0	0.00	13.20	5	6,797	0.07%
2018/06/06	9	13.21	5	13.20	13.15	4	7,018	0.06%
2018/06/04	2	13.35	0	0.00	13.25	2	7,205	0.03%
2018/05/31	4	13.40	0	0.00	13.20	4	7,363	0.05%
2018/05/29	1	13.45	0	0.00	13.40	1	7,437	0.01%
2018/05/23	2	14.15	0	0.00	14.00	2	7,480	0.03%
2018/05/21	3	14.15	0	0.00	14.05	3	7,696	0.04%
2018/05/18	6	14.25	1	14.15	14.15	5	7,657	0.07%
2018/05/15	0	0.00	15	14.58	14.55	-15	7,525	-0.20%
2018/05/11	2	13.85	1	13.90	13.85	1	7,494	0.01%
2018/05/10	1	14.05	0	0.00	13.90	1	7,472	0.01%
2018/05/07	0	0.00	4	14.18	14.10	-4	7,519	-0.05%
2018/05/04	0	0.00	69	14.51	14.50	-69	7,452	-0.93%
2018/05/02	60	14.43	1	14.40	14.15	59	7,332	0.80%
2018/04/30	0	0.00	11	13.63	13.70	-11	7,121	-0.15%
2018/04/25	0	0.00	10	13.85	13.90	-10	7,113	-0.14%
2018/04/20	0	0.00	3	13.60	13.60	-3	7,065	-0.04%
2018/04/19	1	13.20	4	13.54	13.50	-3	7,125	-0.04%
2018/04/18	0	0.00	5	13.15	13.15	-5	7,109	-0.07%
2018/04/17	30	13.30	3	13.40	13.15	27	7,344	0.37%
2018/04/16	10	13.40	0	0.00	13.35	10	7,277	0.14%
2018/04/13	7	13.44	0	0.00	13.45	7	7,362	0.10%
2018/04/12	33	13.73	3	14.25	13.70	30	7,371	0.41%
2018/04/11	6	13.94	33	13.90	13.90	-27	7,300	-0.37%
2018/04/10	0	0.00	1	13.70	13.65	-1	7,272	-0.01%
2018/04/09	8	13.39	10	13.15	13.60	-2	7,307	-0.03%
2018/04/03	48	13.74	1	13.60	13.45	47	7,306	0.64%
2018/04/02	51	15.05	0	0.00	14.90	51	7,031	0.73%
2018/03/31	18	15.11	0	0.00	15.10	18	7,022	0.26%
2018/03/30	40	14.73	2	14.80	14.85	38	6,969	0.55%
2018/03/29	33	14.67	0	0.00	14.70	33	6,983	0.47%
2018/03/28	38	14.78	3	14.83	14.90	35	6,937	0.50%
2018/03/27	1	15.10	0	0.00	15.10	1	6,874	0.01%
2018/03/26	12	14.78	5	14.90	14.75	7	6,783	0.10%
2018/03/23	1	14.60	1	14.05	14.65	0	6,863	0.00%
2018/03/22	30	15.34	22	15.11	14.90	8	6,925	0.12%
2018/03/21	67	15.08	0	0.00	15.45	67	6,574	1.02%
2018/03/20	72	14.39	0	0.00	14.05	72	5,967	1.21%
2018/03/19	20	14.73	25	14.73	14.70	-5	5,815	-0.09%
2018/03/16	65	14.74	0	0.00	14.70	65	5,778	1.12%
2018/03/14	49	14.71	0	0.00	14.70	49	5,719	0.86%
2018/03/13	11	14.51	14	14.57	14.65	-3	5,651	-0.05%
2018/03/12	10	14.50	21	14.69	14.50	-11	5,591	-0.20%
2018/03/09	7	13.96	11	13.98	13.90	-4	5,443	-0.07%
2018/03/08	1	14.20	0	0.00	14.25	1	5,308	0.02%
2018/03/07	0	0.00	3	13.70	13.85	-3	5,211	-0.06%
2018/03/02	3	13.30	0	0.00	13.40	3	5,121	0.06%
2018/02/27	10	12.55	0	0.00	12.55	10	4,927	0.20%
2018/02/23	17	12.43	0	0.00	12.35	17	4,815	0.35%
2018/02/22	0	0.00	2	12.60	12.65	-2	4,747	-0.04%
2018/02/21	0	0.00	3	11.70	11.85	-3	4,580	-0.07%
2018/02/12	1	11.35	3	11.50	11.35	-2	4,487	-0.04%
2018/02/09	0	0.00	2	11.10	11.35	-2	4,480	-0.04%
2018/02/07	0	0.00	5	11.10	11.10	-5	4,415	-0.11%
2018/02/06	0	0.00	2	10.58	10.85	-2	4,401	-0.05%
2018/02/05	15	11.15	0	0.00	11.15	15	4,276	0.35%
2018/01/30	2	11.15	0	0.00	11.15	2	4,220	0.05%
2018/01/26	5	11.00	0	0.00	11.15	5	5,062	0.10%
2018/01/23	0	0.00	0.4	11.00	11.10	-0.4	5,073	-0.01%
2018/01/15	7	11.56	0	0.00	11.35	7	4,838	0.14%
2018/01/10	7	10.70	0	0.00	10.80	7	4,385	0.16%
2018/01/09	9	10.62	0	0.00	10.80	9	4,369	0.21%
2018/01/08	40	10.89	1	10.85	10.75	39	4,237	0.92%
2018/01/05	10	10.93	0	0.00	10.95	10	4,170	0.24%
2018/01/03	0	0.00	52	10.97	11.00	-52	4,066	-1.28%
2018/01/02	0	0.00	111	10.94	11.10	-111	3,989	-2.78%	大賣/鉅額交易