東森 (2614)-福勝券商分點個股進出

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
16.95
漲跌
▼0.05
漲幅
-0.29%
成交量
372張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/04	5	17.70	2	17.75	17.80	3	732	0.41%
2024/11/22	0	0.00	0.1	18.40	18.40	-0.1	766	-0.01%
2024/11/21	0.3	18.25	0	0.00	18.35	0.3	784	0.04%
2024/11/12	0	0.00	1	18.35	18.30	-1	822	-0.12%
2024/11/08	0	0.00	0	19.00	18.65	0	820	0.00%
2024/11/01	1	18.90	1	18.95	19.15	0	897	0.00%
2024/10/30	1	19.00	1.3	18.86	18.85	-0.3	912	-0.03%
2024/10/29	2	19.35	0.6	19.50	19.35	1.4	930	0.15%
2024/10/28	0	0.00	1	19.30	19.35	-1	846	-0.12%
2024/10/24	1	18.85	0	0.00	18.50	1	797	0.13%
2024/10/18	1	18.35	0	0.00	18.20	1	800	0.12%
2024/09/27	0	0.00	1	19.40	19.50	-1	1,035	-0.10%
2024/09/26	2	19.30	0	0.00	19.20	2	1,077	0.19%
2024/09/25	0	0.00	1	19.30	19.25	-1	1,105	-0.09%
2024/09/24	1	19.15	0	0.00	19.15	1	1,108	0.09%
2024/09/18	1	19.15	0	0.00	19.10	1	1,142	0.09%
2024/09/16	0	0.00	1	19.25	19.20	-1	1,149	-0.09%
2024/09/04	10	19.60	0	0.00	19.30	10	1,185	0.84%
2024/08/27	0	0.00	0.4	21.15	21.00	-0.4	1,220	-0.03%
2024/08/23	1	20.90	0.4	21.05	21.10	0.6	1,341	0.05%
2024/08/21	0	0.00	5	20.25	20.20	-5	1,385	-0.36%
2024/08/15	0	0.00	6	20.05	20.00	-6	1,372	-0.44%
2024/08/12	0	0.00	5	20.18	20.10	-5	1,382	-0.36%
2024/08/09	2	20.55	0	0.00	20.25	2	1,385	0.14%
2024/08/07	7	20.17	0	0.00	20.40	7	1,372	0.51%
2024/08/01	0	0.00	3	22.45	22.35	-3	1,271	-0.24%
2024/07/26	1	21.00	0	0.00	21.20	1	1,212	0.08%
2024/07/23	0	0.00	15	21.45	21.45	-15	1,210	-1.24%
2024/07/22	0	0.00	1	21.40	21.40	-1	1,208	-0.08%
2024/07/18	2	22.35	0.1	21.90	22.00	1.9	1,172	0.16%
2024/07/17	0	0.00	1	21.70	21.80	-1	1,127	-0.09%
2024/07/10	0	0.00	1	20.90	20.90	-1	1,103	-0.09%
2024/07/04	2	20.70	4	20.85	20.60	-2	1,021	-0.20%
2024/07/03	0	0.00	5	20.80	21.10	-5	999	-0.50%
2024/07/02	0	0.00	11	20.67	20.60	-11	965	-1.14%
2024/06/24	0	0.00	2	19.50	19.60	-2	932	-0.21%
2024/06/21	0	0.00	1	19.70	19.70	-1	922	-0.11%
2024/06/19	0	0.00	1.3	19.49	19.55	-1.3	918	-0.14%
2024/06/12	1	19.60	0	0.00	19.45	1	946	0.11%
2024/06/11	0	0.00	7	19.68	19.60	-7	937	-0.75%
2024/06/05	0	0.00	1	20.15	20.20	-1	917	-0.11%
2024/06/03	3	20.60	0	0.00	20.30	3	937	0.32%
2024/05/31	0	0.00	1	20.35	20.35	-1	927	-0.11%
2024/05/29	6	21.22	0	0.00	21.05	6	906	0.66%
2024/05/28	1	20.50	0	0.00	20.60	1	777	0.13%
2024/05/08	0	0.00	0.1	19.80	19.80	-0.1	744	-0.02%
2024/04/26	0	0.00	0	19.60	19.50	0	722	0.00%
2024/03/22	0	0.00	1.3	19.86	20.00	-1.3	689	-0.18%
2024/03/19	0	0.00	3	19.85	19.90	-3	681	-0.44%
2024/03/15	5	19.60	14	19.70	19.90	-9	690	-1.30%
2024/03/14	0	0.00	6	19.85	20.00	-6	672	-0.89%
2024/03/13	4	19.90	0	0.00	20.00	4	677	0.59%
2024/03/11	0	0.00	31	19.96	20.10	-31	688	-4.50%
2024/03/07	0.7	20.00	0	0.00	20.15	0.7	829	0.09%
2024/03/04	0	0.00	20	20.15	20.10	-20	822	-2.43%
2024/03/01	0	0.00	1	20.15	20.25	-1	812	-0.12%
2024/02/22	0	0.00	5.1	21.40	21.05	-5.1	942	-0.54%
2024/02/16	0.4	21.00	0	0.00	21.10	0.4	942	0.04%
2024/02/05	0	0.00	0	20.70	20.75	0	931	0.00%
2024/01/31	0	0.00	0.3	21.00	20.90	-0.3	937	-0.03%
2024/01/03	5	22.30	0	0.00	22.30	5	928	0.54%
2023/12/29	15	22.70	0	0.00	22.65	15	924	1.62%
2023/12/28	2	22.60	5	22.70	22.65	-3	930	-0.32%
2023/12/26	0	0.00	0	22.45	22.40	0	963	0.00%
2023/12/25	5	22.20	0	0.00	22.15	5	965	0.52%
2023/12/22	20	22.59	0	0.00	22.55	20	973	2.05%
2023/12/20	0	0.00	0.1	22.82	22.85	-0.1	1,034	-0.01%
2023/12/12	0	0.00	20	22.75	22.60	-20	1,038	-1.93%
2023/12/07	5.8	23.14	0	0.00	23.15	5.8	1,044	0.56%
2023/12/06	0	0.00	20	23.20	23.10	-20	1,071	-1.87%
2023/12/05	5	23.55	0	0.00	23.50	5	1,124	0.44%
2023/12/04	0	0.00	1	24.25	24.20	-1	1,480	-0.07%
2023/12/01	0	0.00	0.1	23.70	23.75	-0.1	1,379	0.00%
2023/11/29	0.4	23.45	2	23.45	23.15	-1.6	1,443	-0.11%
2023/11/28	0	0.00	2	23.48	23.50	-2	1,449	-0.14%
2023/11/27	0	0.00	20	23.70	23.45	-20	1,459	-1.37%
2023/11/22	29	24.04	13.8	24.00	24.15	15.2	1,476	1.03%
2023/11/21	2	22.45	0	0.00	22.40	2	1,413	0.14%
2023/11/16	0	0.00	2	22.30	22.30	-2	1,498	-0.13%
2023/11/13	0.3	22.00	0	0.00	22.05	0.3	1,571	0.02%
2023/11/10	0.6	22.15	0	0.00	22.15	0.6	1,603	0.03%
2023/11/09	0	0.00	1.6	22.33	22.40	-1.6	1,617	-0.10%
2023/11/06	0	0.00	10	22.45	22.50	-10	1,643	-0.61%
2023/11/02	0	0.00	5	22.15	22.20	-5	1,648	-0.30%
2023/11/01	2.1	22.14	0	0.00	22.10	2.1	1,666	0.12%
2023/10/30	1	22.20	0	0.00	22.25	1	1,688	0.06%
2023/10/27	6	21.94	0	0.00	21.90	6	1,690	0.35%
2023/10/26	0	0.00	1	21.40	21.35	-1	1,695	-0.06%
2023/10/25	6	21.78	5	21.55	21.75	1	1,717	0.06%
2023/10/20	0	0.00	1.1	21.06	21.00	-1.1	1,805	-0.06%
2023/10/19	0	0.00	3	21.20	21.05	-3	1,863	-0.16%
2023/10/18	0	0.00	1	21.40	21.40	-1	1,892	-0.05%
2023/10/16	11	22.19	0	0.00	21.90	11	1,916	0.57%
2023/10/05	0	0.00	10	23.05	23.20	-10	2,036	-0.49%
2023/10/04	10	23.40	2	23.13	23.20	8	2,046	0.39%
2023/09/27	0	0.00	5	22.75	22.40	-5	2,034	-0.25%
2023/09/26	7	23.39	1	23.35	23.10	6	2,044	0.29%
2023/09/20	1	22.30	0	0.00	22.30	1	2,009	0.05%
2023/09/18	1	23.10	2	22.85	22.95	-1	2,050	-0.05%
2023/09/14	1	23.20	0	0.00	23.20	1	2,076	0.05%
2023/09/12	4	23.33	0	0.00	23.30	4	2,102	0.19%
2023/09/11	1	23.60	0	0.00	23.45	1	2,103	0.05%
2023/09/08	3	24.53	7	24.41	23.85	-4	2,083	-0.19%
2023/09/07	10	26.55	10.4	26.23	25.45	-0.4	2,057	-0.02%
2023/09/06	0	0.00	3.2	25.50	25.50	-3.2	1,690	-0.19%
2023/08/29	20	20.30	0	0.00	20.15	20	1,649	1.21%
2023/08/16	0	0.00	14.1	14.83	14.90	-14.1	1,606	-0.88%
2023/08/11	0	0.00	30.7	16.03	15.80	-30.7	1,535	-2.00%
2023/08/10	0	0.00	9.7	16.54	16.20	-9.7	1,523	-0.64%
2023/08/09	0	0.00	9.1	16.90	16.80	-9.1	1,490	-0.61%
2023/08/08	0	0.00	1.8	16.98	17.15	-1.8	1,471	-0.12%
2023/08/07	0.1	16.90	10.7	17.00	17.25	-10.6	1,460	-0.72%
2023/08/04	0.1	16.85	2	16.85	16.85	-1.9	1,428	-0.13%
2023/08/01	0	0.00	2	17.13	17.10	-2	1,430	-0.14%
2023/07/31	0	0.00	0.8	17.20	17.10	-0.8	1,489	-0.05%
2023/07/27	1	17.15	0	0.00	17.10	1	1,492	0.07%
2023/07/24	0	0.00	1	16.85	16.80	-1	1,469	-0.07%
2023/07/18	1	17.00	0	0.00	16.95	1	1,506	0.07%
2023/07/17	5	16.77	17	16.65	17.30	-12	1,519	-0.79%
2023/07/14	5	16.95	0	0.00	16.90	5	1,501	0.33%
2023/07/13	0	0.00	2	17.60	17.20	-2	1,489	-0.13%
2023/07/12	13	18.00	0	0.00	17.85	13	1,487	0.87%
2023/07/11	2	18.10	0	0.00	18.15	2	1,520	0.13%
2023/07/10	5	18.15	0	0.00	18.20	5	1,571	0.32%
2023/07/06	0	0.00	3	18.80	18.45	-3	1,672	-0.18%
2023/07/05	2	18.70	0	0.00	18.75	2	1,661	0.12%
2023/07/03	1	18.20	0	0.00	18.20	1	1,618	0.06%
2023/06/30	3	18.25	3	18.25	18.20	0	1,631	0.00%
2023/06/29	0	0.00	1	18.45	18.25	-1	1,633	-0.06%
2023/06/28	1	18.35	0	0.00	18.30	1	1,646	0.06%
2023/06/27	1	18.30	0.7	18.50	18.35	0.3	1,663	0.02%
2023/06/26	5	18.40	0	0.00	18.45	5	1,669	0.30%
2023/06/21	0	0.00	1	18.55	18.50	-1	1,692	-0.06%
2023/06/20	8	18.34	5	18.30	18.30	3	1,695	0.18%
2023/06/16	6	18.50	0	0.00	18.50	6	1,759	0.34%
2023/06/15	0	0.00	5	18.45	18.45	-5	1,788	-0.28%
2023/06/13	10	18.75	0.7	18.55	18.70	9.3	2,032	0.46%
2023/06/12	5	18.80	0	0.00	18.70	5	2,297	0.22%
2023/06/09	5.2	18.35	0.5	18.50	18.50	4.8	2,288	0.21%
2023/06/07	0	0.00	1.4	18.54	18.50	-1.4	2,315	-0.06%
2023/06/06	5	18.65	0	0.00	18.55	5	2,310	0.22%
2023/06/02	4	18.55	10	18.65	18.55	-6	2,317	-0.26%
2023/06/01	0	0.00	1	18.85	18.80	-1	2,300	-0.04%
2023/05/30	0	0.00	2	19.30	19.05	-2	2,280	-0.09%
2023/05/29	0	0.00	1	19.05	19.10	-1	2,294	-0.04%
2023/05/26	5	18.90	43	18.95	18.90	-38	2,306	-1.65%
2023/05/25	0	0.00	3	19.10	19.05	-3	2,311	-0.13%
2023/05/24	0	0.00	2	19.15	19.20	-2	2,322	-0.09%
2023/05/17	0	0.00	5	19.15	19.20	-5	2,374	-0.21%
2023/05/16	5	19.47	0	0.00	19.25	5	2,374	0.21%
2023/05/10	0	0.00	1	19.25	19.15	-1	2,580	-0.04%
2023/05/08	10	19.65	1	19.65	19.55	9	2,645	0.34%
2023/05/05	3	19.90	0	0.00	19.85	3	2,744	0.11%
2023/05/04	5	19.00	0	0.00	19.10	5	2,809	0.18%
2023/05/03	0	0.00	2	19.13	19.05	-2	3,015	-0.07%
2023/05/02	0	0.00	1	19.10	19.00	-1	3,057	-0.03%
2023/04/28	1	18.95	0	0.00	19.05	1	3,082	0.03%
2023/04/25	4	19.34	0	0.00	19.15	4	3,297	0.12%
2023/04/24	0	0.00	1	19.60	19.65	-1	3,327	-0.03%
2023/04/21	0	0.00	1	19.40	19.25	-1	3,428	-0.03%
2023/04/20	0	0.00	1	19.35	19.50	-1	3,437	-0.03%
2023/04/19	2	19.30	0	0.00	19.25	2	3,456	0.06%
2023/04/18	15	19.55	34	19.48	19.25	-19	3,537	-0.54%
2023/04/17	0	0.00	1	20.00	19.80	-1	3,775	-0.03%
2023/04/14	11	19.60	1	19.65	19.70	10	3,787	0.26%
2023/04/13	9	19.24	4	19.30	19.20	5	3,763	0.13%
2023/04/11	5	18.55	20	18.53	18.65	-15	3,737	-0.40%
2023/04/07	2	18.85	1	18.80	18.90	1	4,058	0.02%
2023/04/06	1	18.95	0	0.00	18.85	1	4,097	0.02%
2023/03/31	5	18.90	55	18.80	18.80	-50	4,134	-1.21%
2023/03/30	1	18.90	0	0.00	18.90	1	4,156	0.02%
2023/03/29	0	0.00	28	19.04	18.90	-28	4,189	-0.67%
2023/03/28	1	19.00	1.4	19.27	19.00	-0.4	4,241	-0.01%
2023/03/27	5	19.30	10	19.30	19.25	-5	4,303	-0.12%
2023/03/24	1	19.20	0	0.00	19.20	1	4,379	0.02%
2023/03/23	12	19.43	0	0.00	19.45	12	4,539	0.26%
2023/03/21	2	19.63	0	0.00	19.65	2	4,725	0.04%
2023/03/20	0	0.00	1.8	19.45	19.55	-1.8	4,837	-0.04%
2023/03/17	11	19.05	0	0.00	19.30	11	5,112	0.22%
2023/03/16	1.2	18.83	0	0.00	18.70	1.2	5,679	0.02%
2023/03/15	19	20.01	13	20.15	19.95	6	6,018	0.10%
2023/03/09	10	23.20	10	23.15	23.10	0	6,050	0.00%
2023/03/08	2	23.30	0	0.00	23.25	2	6,071	0.03%
2023/03/02	0	0.00	1	23.10	23.10	-1	6,069	-0.02%
2023/02/24	0	0.00	1	23.60	23.25	-1	6,063	-0.02%
2023/02/22	1	23.30	0	0.00	23.30	1	6,063	0.02%
2023/02/21	0	0.00	2	23.55	23.50	-2	6,063	-0.03%
2023/02/20	7	23.61	3.7	23.72	23.75	3.3	6,088	0.05%
2023/02/10	10	23.15	1	23.15	23.10	9	6,265	0.14%
2023/02/09	2	24.00	0	0.00	23.80	2	6,282	0.03%
2023/02/08	3	24.33	5	24.15	24.10	-2	6,321	-0.03%
2023/02/06	5	24.58	0	0.00	24.50	5	6,532	0.08%
2023/02/03	40.6	24.87	7	24.67	24.80	33.6	6,858	0.49%
2023/02/02	1	24.80	3	24.48	24.50	-2	6,836	-0.03%
2023/02/01	0	0.00	4	24.50	24.95	-4	6,796	-0.06%
2023/01/31	0	0.00	16	23.96	23.95	-16	6,600	-0.24%
2023/01/30	10	23.70	10	23.70	23.70	0	6,563	0.00%
2023/01/17	13	23.90	1	24.15	23.65	12	6,542	0.18%
2023/01/16	5	23.92	0	0.00	23.60	5	6,438	0.08%
2023/01/13	2	23.60	1.9	23.62	23.80	0.1	6,418	0.00%
2023/01/12	0	0.00	1	23.70	23.50	-1	6,403	-0.02%
2023/01/11	0	0.00	11	23.98	23.95	-11	6,362	-0.17%
2023/01/10	2	23.65	3	23.52	23.45	-1	6,266	-0.02%
2023/01/09	45	23.51	25	23.53	23.45	20	6,274	0.32%
2023/01/06	10	24.00	0	0.00	23.65	10	6,259	0.16%
2023/01/05	8	24.31	9	24.19	23.85	-1	6,195	-0.02%
2023/01/04	2	23.10	3	23.37	23.45	-1	5,933	-0.02%
2022/12/30	12	23.65	10	23.40	23.35	2	5,865	0.03%
2022/12/29	1	23.80	0	0.00	23.60	1	5,821	0.02%
2022/12/28	8	24.29	5	23.85	23.85	3	5,774	0.05%
2022/12/27	21	23.51	23.6	23.98	24.10	-2.6	5,580	-0.05%
2022/12/26	1	23.40	0	0.00	23.30	1	5,412	0.02%
2022/12/23	0	0.00	30	23.22	23.30	-30	5,395	-0.56%
2022/12/22	15	23.20	10	23.10	22.90	5	5,390	0.09%
2022/12/21	16	22.56	49	22.80	22.75	-33	5,389	-0.61%
2022/12/20	3	22.93	1	23.40	22.30	2	5,371	0.04%
2022/12/19	8	23.64	0	0.00	23.15	8	5,344	0.15%
2022/12/15	11	23.66	21	23.95	23.70	-10	5,206	-0.19%
2022/12/14	13	23.68	5	23.67	23.25	8	5,043	0.16%
2022/12/13	30	22.86	17	22.88	22.75	13	4,876	0.27%
2022/12/12	13.5	22.71	5	22.94	22.60	8.5	4,806	0.18%
2022/12/09	26	23.95	13	23.88	23.60	13	4,684	0.28%
2022/12/08	57	23.46	29	23.98	23.80	28	4,381	0.64%
2022/12/07	14	22.82	12	22.90	22.75	2	3,758	0.05%
2022/12/06	2	23.00	16	23.49	23.75	-14	3,216	-0.44%
2022/12/05	11	21.61	5	21.65	21.60	6	2,923	0.21%
2022/12/01	11	21.46	21	21.29	21.30	-10	2,897	-0.35%
2022/11/30	0	0.00	4	21.04	21.20	-4	2,904	-0.14%
2022/11/29	0	0.00	2	20.65	20.65	-2	2,893	-0.07%
2022/11/28	10	20.20	10	20.45	20.50	0	2,892	0.00%
2022/11/25	3	20.50	0	0.00	20.40	3	2,908	0.10%
2022/11/23	0	0.00	4	20.30	20.50	-4	2,897	-0.14%
2022/11/22	10	20.15	5	20.15	20.10	5	2,914	0.17%
2022/11/21	0	0.00	1	20.85	20.60	-1	2,901	-0.03%
2022/11/18	10.1	20.97	1	20.85	20.80	9.1	2,897	0.32%
2022/11/17	0	0.00	0.8	21.00	21.05	-0.8	2,915	-0.03%
2022/11/16	2	20.85	13.5	20.85	20.70	-11.5	2,918	-0.39%
2022/11/15	10	21.40	10	21.25	21.30	0	2,936	0.00%
2022/11/14	0	0.00	10.7	21.63	21.55	-10.7	2,917	-0.37%
2022/11/11	10	21.40	10	21.10	21.05	0	2,896	0.00%
2022/11/10	20	21.45	37	21.14	21.05	-17	2,848	-0.60%
2022/11/09	0	0.00	5	21.60	21.55	-5	2,836	-0.18%
2022/11/08	10	21.85	10	21.55	21.65	0	2,839	0.00%
2022/11/07	0.1	21.85	4	22.00	21.80	-3.9	2,837	-0.14%
2022/11/04	0	0.00	2	21.95	21.75	-2	2,814	-0.07%
2022/11/03	19	21.44	10	22.30	21.90	9	2,758	0.33%
2022/11/02	14	21.31	11	21.35	21.35	3	2,563	0.12%
2022/11/01	44	21.75	7	21.86	21.55	37	2,485	1.49%
2022/10/31	1	20.80	7	19.85	20.80	-6	2,162	-0.28%
2022/10/28	3	19.10	9	20.30	18.95	-6	2,145	-0.28%
2022/10/26	0	0.00	3	19.43	19.25	-3	2,220	-0.14%
2022/10/25	1	19.10	10	19.00	19.05	-9	2,696	-0.33%
2022/10/21	0	0.00	2	18.70	18.60	-2	2,840	-0.07%
2022/10/20	5	19.10	0	0.00	19.05	5	2,845	0.18%
2022/10/18	5	20.00	0	0.00	20.05	5	2,842	0.18%
2022/10/14	10	19.60	0	0.00	19.60	10	2,905	0.34%
2022/10/13	5	19.60	0	0.00	19.00	5	2,904	0.17%
2022/10/12	0	0.00	4	20.19	20.15	-4	2,904	-0.14%
2022/10/11	0.1	19.80	11.1	19.85	19.80	-11	2,924	-0.38%
2022/10/07	0	0.00	4	20.55	20.55	-4	2,934	-0.14%
2022/10/05	1	20.60	2	20.35	20.40	-1	2,993	-0.03%
2022/10/04	2	20.30	0	0.00	20.45	2	3,039	0.07%
2022/10/03	2	20.20	0	0.00	20.15	2	3,075	0.07%
2022/09/27	20	19.90	0	0.00	20.35	20	3,014	0.66%
2022/09/26	12	19.83	10	20.28	19.80	2	3,022	0.07%
2022/09/22	0.2	21.05	0	0.00	21.15	0.2	3,043	0.01%
2022/09/20	1	21.45	0	0.00	21.45	1	3,122	0.03%
2022/09/15	5.2	22.45	0	0.00	22.40	5.2	3,156	0.16%
2022/09/13	2	22.75	0	0.00	22.80	2	3,194	0.06%
2022/09/08	0.5	22.30	0	0.00	22.30	0.5	3,258	0.02%
2022/09/07	5	21.90	0	0.00	21.95	5	3,274	0.15%
2022/09/05	0	0.00	7	23.09	22.90	-7	3,282	-0.21%
2022/09/02	0	0.00	3	23.45	23.45	-3	3,299	-0.09%
2022/09/01	4	23.70	0	0.00	23.80	4	3,304	0.12%
2022/08/31	0.2	24.45	0	0.00	24.45	0.2	3,303	0.01%
2022/08/30	0	0.00	1	24.10	24.05	-1	3,312	-0.03%
2022/08/29	0	0.00	3	24.05	24.00	-3	3,321	-0.09%
2022/08/26	0	0.00	0.9	25.10	25.05	-0.9	3,302	-0.03%
2022/08/25	0.2	25.05	0	25.05	25.00	0.2	3,307	0.01%
2022/08/24	10.2	25.89	0	0.00	25.00	10.2	3,323	0.31%
2022/08/23	0.1	25.90	0	0.00	25.80	0.1	3,304	0.00%
2022/08/22	2.3	27.02	0	0.00	26.60	2.3	3,317	0.07%
2022/08/10	0	0.00	6	24.33	24.30	-6	3,285	-0.18%
2022/08/09	40	24.40	1	24.35	24.30	39	3,285	1.19%
2022/08/05	1	24.20	2	24.30	24.15	-1	3,325	-0.03%
2022/08/04	0	0.00	2	24.10	23.75	-2	3,394	-0.06%
2022/08/03	0	0.00	15.3	24.17	24.10	-15.3	3,404	-0.45%
2022/08/02	8	24.75	29	24.61	24.75	-21	3,406	-0.62%
2022/08/01	5	26.30	12	26.27	26.00	-7	3,443	-0.20%
2022/07/29	5	26.44	2	26.80	26.40	3	3,457	0.09%
2022/07/28	12	26.58	5	26.45	26.30	7	3,454	0.20%
2022/07/27	8	26.54	13	26.70	26.80	-5	3,449	-0.14%
2022/07/26	2	26.65	0	0.00	26.60	2	3,437	0.06%
2022/07/25	18	26.90	25	26.51	26.55	-7	3,401	-0.21%
2022/07/22	9	27.49	0	0.00	27.30	9	3,404	0.26%
2022/07/21	18	27.34	16	27.36	27.65	2	3,396	0.06%
2022/07/20	7	25.89	4	24.48	25.90	3	3,027	0.10%
2022/07/19	2	23.40	25	23.20	23.55	-23	3,248	-0.71%
2022/07/18	0	0.00	2	23.45	23.40	-2	3,757	-0.05%
2022/07/14	2	22.85	0	0.00	23.00	2	3,856	0.05%
2022/07/13	36	23.07	1	23.20	23.00	35	3,881	0.90%
2022/07/12	1	21.40	0	0.00	21.35	1	3,865	0.03%
2022/07/11	0	0.00	1	22.65	22.70	-1	3,890	-0.03%
2022/07/08	0	0.00	5	22.48	22.40	-5	3,907	-0.13%
2022/07/07	4	21.83	2	22.00	22.20	2	3,964	0.05%
2022/07/06	2	21.65	0	0.00	21.65	2	3,974	0.05%
2022/07/05	0	0.00	2	21.95	22.00	-2	3,983	-0.05%
2022/07/01	1	21.00	1	20.80	20.80	0	3,993	0.00%
2022/06/30	11	22.15	16	22.18	21.75	-5	3,988	-0.13%
2022/06/22	0	0.00	2	23.60	23.25	-2	4,251	-0.05%
2022/06/21	2	22.80	2	23.50	24.30	0	4,275	0.00%
2022/06/20	20	23.91	1	23.55	22.85	19	4,255	0.45%
2022/06/17	13	24.90	0	0.00	24.60	13	4,223	0.31%
2022/06/16	3	26.30	0	0.00	25.50	3	4,218	0.07%
2022/06/10	2	27.90	0	0.00	28.00	2	4,380	0.05%
2022/06/09	0	0.00	5	28.16	28.15	-5	4,387	-0.11%
2022/06/08	1	27.80	0	0.00	27.95	1	4,403	0.02%
2022/06/01	1	27.45	0	0.00	27.20	1	4,728	0.02%
2022/05/31	0	0.00	1	26.55	27.00	-1	4,768	-0.02%
2022/05/27	0	0.00	10	26.40	26.20	-10	4,815	-0.21%
2022/05/25	0	0.00	1	25.60	25.90	-1	4,960	-0.02%
2022/05/24	10	25.75	0	0.00	25.55	10	5,104	0.20%
2022/05/23	20	26.08	2	26.05	26.05	18	5,151	0.35%
2022/05/19	12	25.48	15	25.38	25.50	-3	5,302	-0.06%
2022/05/18	17	25.92	12	26.13	26.20	5	5,378	0.09%
2022/05/17	1	25.65	1	25.70	25.50	0	5,486	0.00%
2022/05/13	0	0.00	5	24.98	25.10	-5	5,728	-0.09%
2022/05/12	5	24.35	18	24.48	24.40	-13	5,831	-0.22%
2022/05/11	5	25.50	0	0.00	25.40	5	5,841	0.09%
2022/05/10	30	26.00	2	25.48	26.20	28	5,910	0.47%
2022/05/09	12	26.90	2	26.00	26.00	10	6,015	0.17%
2022/05/06	6	27.94	25	27.95	27.95	-19	6,064	-0.31%
2022/05/05	3	28.75	0	0.00	28.60	3	6,207	0.05%
2022/05/04	3	28.83	0	0.00	28.60	3	6,439	0.05%
2022/04/29	6	29.37	0	0.00	29.05	6	7,028	0.09%
2022/04/27	36	29.11	7	29.18	29.05	29	7,741	0.37%
2022/04/26	27	30.95	1	31.15	30.05	26	7,970	0.33%
2022/04/25	40	31.01	30	31.47	30.45	10	8,332	0.12%
2022/04/22	23	31.47	32.8	32.50	33.25	-9.8	8,551	-0.11%
2022/04/21	0	0.00	6	30.22	30.30	-6	9,070	-0.07%
2022/04/20	2	28.60	3	29.08	29.30	-1	10,300	-0.01%
2022/04/19	7	28.89	2	28.88	28.50	5	12,065	0.04%
2022/04/18	9	28.74	0	0.00	28.60	9	14,962	0.06%
2022/04/15	1	29.95	2	29.65	29.40	-1	16,891	-0.01%
2022/04/14	5	30.25	6	30.20	30.10	-1	17,782	-0.01%
2022/04/13	1	30.60	0	0.00	30.50	1	18,366	0.01%
2022/04/11	0	0.00	1	30.70	30.70	-1	20,999	0.00%
2022/04/07	10	31.00	1	31.25	30.80	9	21,324	0.04%
2022/04/06	2	31.25	10	31.25	31.05	-8	21,496	-0.04%
2022/04/01	6	31.47	0	0.00	31.20	6	21,531	0.03%
2022/03/30	4	31.64	1	31.45	31.45	3	21,657	0.01%
2022/03/29	3	31.47	11	31.49	31.35	-8	21,671	-0.04%
2022/03/28	4	32.01	0	0.00	31.75	4	21,662	0.02%
2022/03/25	13	31.46	4	31.45	31.25	9	21,540	0.04%
2022/03/24	0	0.00	3	31.73	31.90	-3	21,582	-0.01%
2022/03/23	6	32.27	0.4	32.30	32.10	5.6	21,595	0.03%
2022/03/22	2	31.60	11	31.90	32.10	-9	21,602	-0.04%
2022/03/18	3	31.13	0	0.00	31.70	3	21,657	0.01%
2022/03/17	10	30.99	1	31.00	31.10	9	21,664	0.04%
2022/03/16	20	30.54	0	0.00	30.45	20	21,681	0.09%
2022/03/15	2	30.78	0	0.00	30.55	2	21,879	0.01%
2022/03/14	4	31.60	1	31.65	31.75	3	21,882	0.01%
2022/03/11	0	0.00	1	31.65	31.60	-1	21,922	0.00%
2022/03/10	10	32.06	10	31.70	32.10	0	21,950	0.00%
2022/03/09	11.1	30.65	6	30.80	31.15	5.1	21,904	0.02%
2022/03/08	4.1	30.37	4	30.70	30.20	0.1	21,902	0.00%
2022/03/07	10	31.51	4	31.49	31.45	6	21,816	0.03%
2022/03/04	0	0.00	27	32.77	32.80	-27	21,838	-0.12%
2022/03/01	1	32.75	0	0.00	33.50	1	22,186	0.00%
2022/02/25	58	32.58	6	32.50	32.60	52	22,180	0.23%
2022/02/24	1	33.00	60	32.40	32.40	-59	22,154	-0.27%
2022/02/23	3	33.55	0	0.00	33.95	3	22,106	0.01%
2022/02/22	4	33.38	1	33.35	33.35	3	22,202	0.01%
2022/02/21	3	34.73	10	34.52	34.45	-7	22,198	-0.03%
2022/02/18	0	0.00	21	33.95	34.90	-21	22,257	-0.09%
2022/02/17	4	34.88	5	34.90	34.30	-1	22,317	0.00%
2022/02/16	11	35.23	23	34.74	34.65	-12	22,315	-0.05%
2022/02/15	3	34.25	1	34.00	33.90	2	22,348	0.01%
2022/02/14	6	33.43	12	33.70	33.30	-6	22,570	-0.03%
2022/02/11	11	35.00	0	0.00	34.60	11	22,831	0.05%
2022/02/10	1	35.00	3	35.37	34.95	-2	23,054	-0.01%
2022/02/09	6	35.28	1	35.40	35.60	5	23,327	0.02%
2022/02/08	8	34.28	1	34.40	34.85	7	24,113	0.03%
2022/02/07	19	33.48	6	33.40	34.05	13	25,027	0.05%
2022/01/26	52	33.72	26	33.85	33.45	26	26,409	0.10%
2022/01/25	22	34.64	13	35.19	34.00	9	26,933	0.03%
2022/01/24	55	36.29	37	36.20	36.20	18	26,939	0.07%
2022/01/21	46	36.46	25	36.65	36.15	21	26,917	0.08%
2022/01/20	27	35.99	12	36.10	36.10	15	26,579	0.06%
2022/01/19	22	37.15	14	37.61	36.85	8	26,321	0.03%
2022/01/18	26	38.15	24	38.25	37.75	2	26,220	0.01%
2022/01/17	24.2	38.62	21	39.56	38.05	3.2	26,227	0.01%
2022/01/14	79	39.60	77	39.83	39.00	2	25,736	0.01%
2022/01/13	51	41.52	54.7	41.59	41.70	-3.7	24,921	-0.01%
2022/01/12	67	41.02	76.1	41.16	41.75	-9.1	23,659	-0.04%
2022/01/11	130	41.19	180	40.38	39.50	-50	21,933	-0.23%	大買/大賣/
2022/01/10	31.2	40.01	72	40.59	41.35	-40.8	19,103	-0.21%
2022/01/07	98	37.73	118	37.52	37.60	-20	17,227	-0.12%	大賣/
2022/01/06	22.1	37.33	28	37.47	36.40	-5.9	16,428	-0.04%
2022/01/05	47.2	37.33	30.4	37.46	36.80	16.8	15,923	0.11%
2022/01/04	188	37.86	163.7	38.33	38.10	24.4	15,523	0.16%	大買/大賣/
2022/01/03	5	35.50	36	36.35	36.35	-31	13,411	-0.23%
2021/12/29	23	33.89	27	33.56	33.90	-4	13,430	-0.03%
2021/12/28	1	33.20	1	32.85	32.75	0	13,471	0.00%
2021/12/27	0	0.00	20	32.55	32.50	-20	13,611	-0.15%
2021/12/24	23	33.55	0	0.00	32.85	23	13,761	0.17%
2021/12/23	1	32.70	18	32.94	32.80	-17	13,781	-0.12%
2021/12/22	11	32.95	10	32.50	32.55	1	13,915	0.01%
2021/12/21	4	32.35	4	32.44	32.55	0	14,016	0.00%
2021/12/17	15	31.87	33	32.37	31.95	-18	14,123	-0.13%
2021/12/14	4	32.00	1	32.15	31.60	3	14,834	0.02%
2021/12/10	31	33.43	28	33.00	33.00	3	15,260	0.02%
2021/12/09	23	33.70	22	33.07	33.10	1	16,279	0.01%
2021/12/08	6	33.24	20	33.11	32.65	-14	16,201	-0.09%
2021/12/07	10	32.90	1	32.80	32.95	9	16,271	0.06%
2021/12/06	2	32.38	2	32.50	32.30	0	16,354	0.00%
2021/12/02	8	32.84	3	32.57	32.40	5	16,776	0.03%
2021/12/01	0	0.00	1	33.60	33.05	-1	17,888	-0.01%
2021/11/30	3.1	33.25	0	0.00	33.15	3.1	18,320	0.02%
2021/11/29	52	33.37	17	33.06	33.45	35	18,520	0.19%
2021/11/26	4	32.53	0	0.00	32.10	4	18,889	0.02%
2021/11/25	0.1	33.25	9.9	33.79	33.25	-9.8	19,243	-0.05%
2021/11/24	2	32.98	6	33.39	33.45	-4	19,749	-0.02%
2021/11/23	2	33.35	3	33.07	32.70	-1	20,818	0.00%
2021/11/22	0	0.00	3	32.93	33.45	-3	21,578	-0.01%
2021/11/19	7	33.16	7	33.35	32.90	0	22,224	0.00%
2021/11/18	10.2	33.96	7	33.98	33.70	3.2	22,495	0.01%
2021/11/17	16	33.84	36	33.88	33.75	-20	22,671	-0.09%
2021/11/16	11	34.66	2	34.80	34.20	9	23,522	0.04%
2021/11/15	25	34.48	6	34.24	34.00	19	23,746	0.08%
2021/11/12	5	34.23	6	34.23	34.20	-1	24,047	0.00%
2021/11/11	38	35.73	3	36.03	34.85	35	25,717	0.14%
2021/11/10	77	35.75	15	35.96	35.65	62	26,369	0.24%
2021/11/09	10	34.46	14	34.94	35.05	-4	26,734	-0.01%
2021/11/08	29	34.80	12	34.91	34.40	17	27,686	0.06%
2021/11/05	86.2	36.83	57	37.67	35.65	29.2	28,732	0.10%
2021/11/04	67.1	37.93	63	37.57	37.20	4.1	28,543	0.01%
2021/11/03	144.1	38.03	183.3	38.72	38.95	-39.2	28,244	-0.14%	大買/大賣/
2021/11/02	21	34.41	47	34.53	35.45	-26	27,566	-0.09%
2021/11/01	30	32.05	2	31.83	32.25	28	27,002	0.10%
2021/10/29	25	31.87	47	31.45	31.75	-22	26,857	-0.08%
2021/10/28	15	30.34	7	30.24	30.05	8	26,646	0.03%
2021/10/27	16	30.13	0	0.00	30.10	16	26,712	0.06%
2021/10/26	11.1	30.72	17.3	30.63	30.35	-6.2	26,767	-0.02%
2021/10/25	9	32.26	2	31.35	31.60	7	26,884	0.03%
2021/10/22	2	30.78	0	0.00	30.30	2	27,150	0.01%
2021/10/21	11	32.16	3	31.88	31.00	8	27,141	0.03%
2021/10/19	0	0.00	30	31.00	31.30	-30	27,047	-0.11%
2021/10/15	6	30.78	0	0.00	30.45	6	31,144	0.02%
2021/10/14	10	31.15	16	30.55	30.90	-6	32,896	-0.02%
2021/10/13	7.2	30.31	12	29.87	30.10	-4.8	34,822	-0.01%
2021/10/12	6.1	29.99	22	30.08	29.95	-15.9	36,209	-0.04%
2021/10/08	2	31.95	0	0.00	31.20	2	37,209	0.01%
2021/10/07	2	31.35	2	32.10	32.25	0	37,286	0.00%
2021/10/06	5	32.15	30	31.14	30.85	-25	37,253	-0.07%
2021/10/05	5	31.52	6	31.94	32.20	-1	37,234	0.00%
2021/10/04	7	31.58	1	30.70	30.50	6	37,099	0.02%
2021/10/01	2	31.88	2	31.95	31.55	0	37,100	0.00%
2021/09/30	12	33.14	1	33.25	33.00	11	37,121	0.03%
2021/09/29	4.2	32.57	9	32.72	32.00	-4.8	37,187	-0.01%
2021/09/28	5	33.61	5	33.83	33.20	0	37,300	0.00%
2021/09/27	51.1	34.84	1	34.35	34.25	50.1	37,331	0.13%
2021/09/24	3	35.30	3	35.50	35.30	0	37,594	0.00%
2021/09/23	6	35.51	3	35.20	35.05	3	37,928	0.01%
2021/09/22	10.7	36.14	6	36.36	35.00	4.7	38,245	0.01%
2021/09/17	11.2	38.37	9.9	38.27	37.90	1.3	38,853	0.00%
2021/09/16	6.2	38.37	13.5	38.24	37.75	-7.4	40,224	-0.02%
2021/09/15	12.7	37.80	21.9	38.66	39.10	-9.2	41,259	-0.02%
2021/09/14	72.5	39.48	1	39.00	39.00	71.5	42,989	0.17%
2021/09/13	26.1	38.01	5	38.17	38.25	21.1	45,841	0.05%
2021/09/01	3	33.68	62	33.92	33.55	-59	46,673	-0.13%
2021/08/31	25	34.13	7	34.21	34.00	18	48,248	0.04%
2021/08/30	15	35.13	52	34.90	34.60	-37	48,920	-0.08%
2021/08/27	8	35.63	46	36.25	35.35	-38	48,839	-0.08%
2021/08/26	86	37.11	105	37.25	35.70	-19	48,728	-0.04%	大賣/
2021/08/25	4	34.54	74	35.00	36.75	-70	48,063	-0.15%
2021/08/24	7	34.06	38	35.08	33.45	-31	47,627	-0.07%
2021/08/23	46	34.73	44	34.71	34.70	2	47,357	0.00%
2021/08/20	36	33.62	32	33.69	33.30	4	46,789	0.01%
2021/08/19	35	34.89	48	35.11	33.80	-13	46,582	-0.03%
2021/08/18	83.1	35.55	69	36.25	35.50	14.1	46,071	0.03%
2021/08/17	34	36.18	129	35.93	36.35	-95	45,109	-0.21%	大賣/
2021/08/16	37	37.14	11	36.52	36.35	26	44,681	0.06%
2021/08/13	8	40.70	17	40.49	40.35	-9	44,324	-0.02%
2021/08/12	15	40.16	10	40.06	39.85	5	44,104	0.01%
2021/08/11	50	40.24	44	40.35	39.55	6	44,273	0.01%
2021/08/10	18	40.05	17.6	39.77	39.20	0.4	43,892	0.00%
2021/08/09	13	39.19	52.2	39.39	40.00	-39.2	44,640	-0.09%
2021/08/06	75	40.64	40	41.04	39.60	35	44,665	0.08%
2021/08/05	21.2	39.52	13	40.23	38.85	8.2	43,001	0.02%
2021/08/04	11	41.67	20	41.48	40.80	-9	42,131	-0.02%
2021/08/03	108	42.13	76	41.79	41.45	32	41,446	0.08%	大買/
2021/08/02	215	42.88	32	43.58	41.70	183	40,208	0.46%	大買/鉅額交易
2021/07/30	20	44.18	22	45.55	46.30	-2	38,809	-0.01%
2021/07/29	91	42.24	11	43.18	42.10	80	38,098	0.21%
2021/07/28	59	47.13	15	48.40	46.75	44	37,348	0.12%
2021/07/27	0	0.00	5	52.50	51.90	-5	36,581	-0.01%
2021/07/23	0	0.00	10	55.80	55.40	-10	36,330	-0.03%
2021/07/22	0	0.00	14	53.46	54.60	-14	36,343	-0.04%
2021/07/20	11	52.01	13	53.15	52.50	-2	36,069	-0.01%
2021/07/19	44	52.45	17	49.30	55.60	27	35,776	0.08%
2021/07/16	0	0.00	7	50.60	50.60	-7	35,168	-0.02%
2021/07/15	0	0.00	10.4	56.20	56.20	-10.4	35,181	-0.03%
2021/07/14	0	0.00	1	63.80	62.40	-1	35,459	0.00%
2021/07/13	139	67.89	158.3	68.92	69.30	-19.3	35,420	-0.05%	大買/大賣/
2021/07/12	70	62.79	109.6	63.44	64.90	-39.6	32,331	-0.12%	大賣/
2021/07/09	125	57.94	156	58.03	59.00	-31	31,420	-0.10%	大買/大賣/
2021/07/08	100	54.85	82	55.17	54.60	18	29,681	0.06%
2021/07/07	32	52.58	83.9	53.17	53.70	-51.9	27,785	-0.19%
2021/07/06	15	48.64	32	49.21	48.90	-17	26,503	-0.06%
2021/07/05	2	44.53	13	42.77	45.00	-11	25,605	-0.04%
2021/07/02	0	0.00	11	46.05	46.75	-11	25,442	-0.04%
2021/07/01	28	45.58	14	47.09	45.70	14	25,329	0.06%
2021/06/30	0	0.00	5	42.20	43.00	-5	25,167	-0.02%
2021/06/29	10	40.95	15	40.77	40.00	-5	25,042	-0.02%
2021/06/28	0	0.00	24	41.85	41.95	-24	24,837	-0.10%
2021/06/25	3	37.57	5	37.43	38.25	-2	24,650	-0.01%
2021/06/24	0	0.00	90	33.53	35.85	-90	24,456	-0.37%
2021/06/23	2	34.00	1	34.00	34.00	1	24,267	0.00%
2021/06/22	6	37.84	25.2	36.81	37.75	-19.2	24,098	-0.08%
2021/06/21	46	34.13	12.3	34.54	34.55	33.7	23,693	0.14%
2021/06/18	11	31.32	20	31.01	31.45	-9	23,252	-0.04%
2021/06/17	30	28.29	19.8	28.49	28.60	10.2	22,777	0.04%
2021/06/16	49	27.77	43	28.31	28.50	6	21,933	0.03%
2021/06/15	30	24.33	138	25.87	25.95	-108	20,148	-0.54%	大賣/鉅額交易
2021/06/11	77	23.62	96	23.53	23.60	-19	19,019	-0.10%
2021/06/10	359	23.59	279	23.48	23.35	80	16,917	0.47%	大買/大賣/
2021/06/09	17	21.39	84.4	21.89	22.15	-67.4	12,985	-0.52%
2021/06/08	112	19.19	145	19.70	20.15	-33	11,996	-0.28%	大買/大賣/
2021/06/07	40	17.74	52	18.51	19.15	-12	10,330	-0.12%
2021/06/04	11	17.48	3	17.65	17.45	8	9,515	0.08%
2021/06/03	11	17.92	2	18.15	17.85	9	9,430	0.10%
2021/06/02	90	18.04	89	17.87	18.05	1	9,178	0.01%
2021/06/01	12.1	17.17	3	17.20	17.20	9.1	8,649	0.10%
2021/05/31	22	17.40	0	0.00	17.35	22	8,591	0.26%
2021/05/28	16	17.46	12	17.53	17.40	4	8,528	0.05%
2021/05/27	27	17.73	19	17.83	17.60	8	8,428	0.09%
2021/05/26	15	17.20	0	0.00	17.15	15	8,196	0.18%
2021/05/25	8	17.34	31	17.21	17.40	-23	8,126	-0.28%
2021/05/24	22	17.85	20	18.05	17.55	2	7,969	0.03%
2021/05/21	13	17.41	7	17.40	17.40	6	7,593	0.08%
2021/05/20	7	17.26	0	0.00	17.10	7	7,224	0.10%
2021/05/19	6	17.38	0	0.00	17.20	6	7,018	0.09%
2021/05/18	34	17.54	26	17.57	17.60	8	6,581	0.12%
2021/05/17	193	17.64	197	18.06	18.40	-4	5,996	-0.07%	大買/大賣/
2021/05/14	43	16.70	34	16.96	16.75	9	4,869	0.18%
2021/05/13	1	15.85	32	15.94	16.10	-31	4,406	-0.70%
2021/05/12	10	14.53	74	14.60	14.65	-64	4,206	-1.52%
2021/05/11	20	16.08	7	15.99	15.95	13	4,089	0.32%
2021/05/10	1	16.40	0	0.00	16.50	1	4,015	0.02%
2021/05/07	12	16.40	0	0.00	16.40	12	3,999	0.30%
2021/05/06	6	16.29	0	0.00	16.35	6	3,980	0.15%
2021/05/05	3	16.55	0	0.00	16.45	3	3,947	0.08%
2021/05/04	32	16.59	0	0.00	16.45	32	3,955	0.81%
2021/05/03	5	17.10	0	0.00	17.05	5	3,894	0.13%
2021/04/29	50	17.35	5	17.40	17.30	45	3,852	1.17%
2021/04/28	0	0.00	15	17.65	17.65	-15	3,837	-0.39%
2021/04/26	0	0.00	2	17.30	17.30	-2	3,740	-0.05%
2021/04/22	2	18.00	4	18.10	17.45	-2	3,717	-0.05%
2021/04/21	2	17.80	2	17.80	17.90	0	3,632	0.00%
2021/04/20	15	18.07	22.4	17.78	18.00	-7.4	3,559	-0.21%
2021/04/19	0	0.00	12	17.30	17.40	-12	3,244	-0.37%
2021/04/16	18	17.26	5	17.20	17.30	13	3,185	0.41%
2021/04/15	9	17.87	1	17.60	17.90	8	3,041	0.26%
2021/04/14	39	17.43	129	17.58	17.55	-90	2,922	-3.08%	大賣/
2021/04/13	32	18.07	1	17.75	17.80	31	2,864	1.08%
2021/04/12	25	18.14	1	18.20	18.20	24	2,702	0.89%
2021/04/09	161	17.39	20	17.45	17.35	141	2,500	5.64%	大買/鉅額交易
2021/04/07	10	16.90	0	0.00	16.90	10	2,331	0.43%
2021/04/06	1	17.00	0	0.00	16.95	1	2,322	0.04%
2021/03/30	2	17.15	2	17.10	17.10	0	2,405	0.00%
2021/03/29	12	17.29	3.6	17.21	17.20	8.4	2,390	0.35%
2021/03/26	7	17.29	0.8	17.20	17.25	6.2	2,409	0.26%
2021/03/25	0	0.00	33	17.10	17.15	-33	2,417	-1.37%
2021/03/24	0	0.00	7	17.05	17.15	-7	2,471	-0.28%
2021/03/19	0	0.00	13	17.10	17.10	-13	2,487	-0.52%
2021/03/18	0	0.00	7	17.15	17.10	-7	2,558	-0.27%
2021/03/16	0	0.00	11	17.15	17.15	-11	2,497	-0.44%
2021/03/11	23	17.11	0	0.00	17.15	23	2,550	0.90%
2021/03/10	0	0.00	20	16.90	16.95	-20	2,519	-0.79%
2021/03/05	0	0.00	10	16.80	16.75	-10	2,579	-0.39%
2021/03/04	0	0.00	20	16.80	16.80	-20	2,605	-0.77%
2021/03/03	0	0.00	2	16.80	16.85	-2	2,615	-0.08%
2021/02/25	0	0.00	10	16.90	16.90	-10	2,711	-0.37%
2021/02/23	6	16.70	0	0.00	16.95	6	2,745	0.22%
2021/02/22	0	0.00	2	16.75	16.75	-2	2,736	-0.07%
2021/02/19	0	0.00	2	16.60	16.65	-2	2,740	-0.07%
2021/02/17	0	0.00	1	16.55	16.50	-1	2,803	-0.04%
2021/02/03	0	0.00	5	16.20	16.30	-5	2,929	-0.17%
2021/01/29	1	15.95	0	0.00	15.95	1	3,578	0.03%
2021/01/28	0	0.00	5	16.25	16.10	-5	3,783	-0.13%
2021/01/27	5	16.30	0	0.00	16.30	5	3,810	0.13%
2021/01/21	5	16.30	0	0.00	16.00	5	4,192	0.12%
2021/01/20	0	0.00	117	15.97	15.95	-117	4,184	-2.80%	大賣/鉅額交易
2021/01/19	0	0.00	12	16.45	16.35	-12	4,174	-0.29%
2021/01/14	12	17.05	22	16.82	16.85	-10	4,248	-0.24%
2021/01/13	52	16.70	3	16.65	16.65	49	4,225	1.16%
2021/01/12	1	16.70	20	16.70	16.65	-19	4,221	-0.45%
2021/01/11	0	0.00	32	16.85	16.90	-32	4,214	-0.76%
2021/01/08	1	17.00	30	16.95	17.00	-29	4,411	-0.66%
2021/01/07	5	17.10	0	0.00	17.10	5	4,774	0.10%
2021/01/06	5	17.35	0	0.00	17.05	5	4,808	0.10%
2021/01/04	80	17.40	0	0.00	17.30	80	4,774	1.68%
2020/12/30	0	0.00	1.3	17.48	17.35	-1.3	4,737	-0.03%
2020/12/28	1	17.25	0	0.00	17.20	1	4,676	0.02%
2020/12/24	4	17.25	0	0.00	17.45	4	4,591	0.09%
2020/12/23	20	16.95	13	16.95	17.20	7	4,550	0.15%
2020/12/22	0	0.00	2	17.30	16.85	-2	4,588	-0.04%
2020/12/21	20.2	17.37	0	0.00	17.40	20.2	4,620	0.44%
2020/12/18	0	0.00	87	17.15	17.05	-87	4,562	-1.91%
2020/12/15	5	17.20	6	17.10	16.85	-1	4,741	-0.02%
2020/12/14	0	0.00	10	17.05	17.20	-10	4,772	-0.21%
2020/12/11	0	0.00	2	16.60	16.65	-2	4,720	-0.04%
2020/12/10	10	16.95	2	16.80	16.85	8	4,697	0.17%
2020/12/09	0	0.00	5	17.14	17.10	-5	4,687	-0.11%
2020/12/08	15	16.88	0	0.00	17.15	15	4,740	0.32%
2020/12/07	3	16.80	5.3	16.80	16.85	-2.3	4,780	-0.05%
2020/12/04	10	16.85	2	16.85	16.75	8	4,793	0.17%
2020/12/03	50	16.87	20	16.90	16.90	30	4,781	0.63%
2020/12/02	0	0.00	43.3	16.91	16.90	-43.3	4,791	-0.90%
2020/12/01	30	17.03	0	0.00	17.00	30	4,824	0.62%
2020/11/30	10	17.20	0	0.00	17.15	10	4,856	0.21%
2020/11/27	2	17.05	10	16.95	17.00	-8	4,915	-0.16%
2020/11/26	12	16.84	4	16.90	16.90	8	4,962	0.16%
2020/11/25	2	16.80	6	16.85	16.80	-4	4,990	-0.08%
2020/11/24	0	0.00	5	17.05	17.00	-5	4,971	-0.10%
2020/11/23	10	17.35	0	0.00	17.35	10	4,924	0.20%
2020/11/20	0	0.00	25	17.43	17.45	-25	5,025	-0.50%
2020/11/19	15	17.35	0	0.00	17.35	15	5,294	0.28%
2020/11/18	0	0.00	6.1	17.45	17.35	-6.1	5,359	-0.11%
2020/11/12	0	0.00	3	17.60	17.25	-3	5,438	-0.06%
2020/11/11	1	17.45	3	17.45	17.35	-2	5,426	-0.04%
2020/11/10	29	17.93	15	17.85	17.70	14	5,350	0.26%
2020/11/09	25	17.45	3.4	17.86	18.20	21.6	5,196	0.42%
2020/11/06	9	17.75	0	0.00	17.45	9	4,885	0.18%
2020/11/05	5	17.35	2.4	17.58	17.85	2.6	4,739	0.05%
2020/11/04	0	0.00	3	17.20	17.10	-3	4,665	-0.06%
2020/11/03	0	0.00	0.9	17.10	17.20	-0.9	4,638	-0.02%
2020/11/02	35	17.15	6	17.44	17.20	29	4,600	0.63%
2020/10/30	12	16.98	30	16.90	16.70	-18	4,303	-0.42%
2020/10/29	0	0.00	4	16.80	16.80	-4	4,256	-0.09%
2020/10/28	0	0.00	2	16.90	16.70	-2	4,233	-0.05%
2020/10/27	2	16.85	28	16.85	16.75	-26	4,214	-0.62%
2020/10/22	0	0.00	31	16.78	16.80	-31	4,258	-0.73%
2020/10/21	3	16.55	0	0.00	16.55	3	4,196	0.07%
2020/10/16	31	16.55	0	0.00	16.45	31	4,255	0.73%
2020/10/15	65	16.77	24.4	16.69	17.10	40.6	4,084	0.99%
2020/10/13	10	15.90	30	15.90	15.85	-20	3,839	-0.52%
2020/10/05	20	15.73	70	15.66	15.70	-50	4,364	-1.15%
2020/09/28	2	15.55	0	0.00	15.55	2	4,671	0.04%
2020/09/24	104	15.55	0	0.00	15.45	104	5,227	1.99%	大買/鉅額交易
2020/09/23	3	15.97	0	0.00	15.95	3	5,783	0.05%
2020/09/18	17	16.80	15	16.86	16.65	2	5,810	0.03%
2020/09/17	0	0.00	4	16.53	16.50	-4	5,717	-0.07%
2020/09/16	0	0.00	1	16.25	16.20	-1	5,684	-0.02%
2020/09/15	10	16.25	0	0.00	16.15	10	5,690	0.18%
2020/09/11	0	0.00	25	16.30	16.15	-25	5,808	-0.43%
2020/09/10	16	16.39	5	16.20	16.00	11	5,804	0.19%
2020/09/09	15	15.80	0	0.00	15.80	15	5,840	0.26%
2020/09/08	7	16.02	0	0.00	16.00	7	5,855	0.12%
2020/09/07	0	0.00	1	16.10	15.95	-1	5,909	-0.02%
2020/09/04	1	16.00	0	0.00	16.10	1	6,053	0.02%
2020/09/03	30	16.40	0	0.00	16.35	30	6,069	0.49%
2020/09/02	1	16.75	10.4	16.60	16.60	-9.4	6,117	-0.15%
2020/09/01	10	16.35	0	0.00	16.35	10	6,109	0.16%
2020/08/31	0	0.00	3	16.40	16.25	-3	6,138	-0.05%
2020/08/28	0	0.00	5	16.05	16.20	-5	6,156	-0.08%
2020/08/26	8	16.33	0	0.00	16.20	8	6,542	0.12%
2020/08/25	10	16.38	2	16.65	16.65	8	6,454	0.12%
2020/08/24	0	0.00	2	15.95	15.90	-2	6,269	-0.03%
2020/08/21	2	15.65	3	15.65	15.60	-1	6,248	-0.02%
2020/08/20	2	15.30	0	0.00	15.40	2	6,313	0.03%
2020/08/19	0	0.00	5	16.10	16.00	-5	6,380	-0.08%
2020/08/18	0	0.00	5	15.90	16.00	-5	6,404	-0.08%
2020/08/17	5	16.05	0	0.00	16.00	5	6,525	0.08%
2020/08/12	0	0.00	10	15.80	15.85	-10	6,946	-0.14%
2020/08/11	12	16.11	0	0.00	15.85	12	7,281	0.16%
2020/08/10	70	15.94	0	0.00	15.95	70	8,061	0.87%
2020/08/07	102	15.60	0	0.00	15.55	102	8,369	1.22%	大買/鉅額交易
2020/08/06	74	15.74	1	15.60	15.65	73	9,305	0.78%
2020/08/05	7	15.64	26	15.60	15.65	-19	9,837	-0.19%
2020/07/30	0	0.00	20	15.55	15.60	-20	10,706	-0.19%
2020/07/29	0	0.00	20	15.20	15.25	-20	10,805	-0.19%
2020/07/28	21	14.81	1	15.37	14.70	20	10,861	0.18%
2020/07/27	3	15.43	21	15.44	15.20	-18	10,938	-0.16%
2020/07/24	0	0.00	6	15.40	15.30	-6	10,938	-0.05%
2020/07/23	0	0.00	5	15.80	15.70	-5	10,946	-0.05%
2020/07/21	0	0.00	26	15.80	15.75	-26	11,209	-0.23%
2020/07/20	1	15.60	0	0.00	15.65	1	11,208	0.01%
2020/07/17	2	16.10	0	0.00	15.95	2	11,159	0.02%
2020/07/16	3	16.60	2	16.40	16.25	1	11,111	0.01%
2020/07/15	0	0.00	93	17.55	17.20	-93	11,045	-0.84%
2020/07/14	0	0.00	86	17.77	17.55	-86	10,995	-0.78%
2020/07/13	2	17.45	84	17.48	17.70	-82	10,934	-0.75%
2020/07/10	4	17.03	0	0.00	17.00	4	11,024	0.04%
2020/07/09	28	17.68	5	17.70	17.40	23	10,975	0.21%
2020/07/08	0	0.00	100	17.70	17.60	-100	11,079	-0.90%
2020/07/07	6	17.96	10	17.65	17.60	-4	11,074	-0.04%
2020/07/06	6	18.00	36	17.91	17.95	-30	10,953	-0.27%
2020/07/03	25.2	17.72	12	17.45	17.55	13.2	10,785	0.12%
2020/07/02	37	17.61	80	17.36	17.80	-43	10,372	-0.41%
2020/07/01	0	0.00	52	16.21	16.20	-52	9,737	-0.53%
2020/06/30	20	16.14	0	0.00	16.10	20	9,700	0.21%
2020/06/29	103	15.75	0	0.00	15.85	103	9,651	1.07%	大買/鉅額交易
2020/06/24	100	15.85	0	0.00	15.85	100	9,629	1.04%
2020/06/23	1	15.95	0	0.00	15.90	1	9,570	0.01%
2020/06/22	1	16.05	0	0.00	16.10	1	9,603	0.01%
2020/06/19	0	0.00	1	16.35	16.15	-1	9,611	-0.01%
2020/06/18	7	16.39	2	16.30	16.35	5	9,566	0.05%
2020/06/16	0	0.00	2	16.05	16.10	-2	9,457	-0.02%
2020/06/15	0	0.00	10	15.75	15.65	-10	9,440	-0.11%
2020/06/12	11	15.44	0	0.00	15.55	11	9,420	0.12%
2020/06/11	5	16.03	15	16.20	15.75	-10	9,399	-0.11%
2020/06/10	2	16.05	30	16.03	16.15	-28	9,275	-0.30%
2020/06/09	0	0.00	22	16.35	16.00	-22	9,269	-0.24%
2020/06/04	33	15.89	60	15.90	15.90	-27	9,304	-0.29%
2020/06/03	80	16.24	36	16.18	16.00	44	9,287	0.47%
2020/06/02	55.6	16.53	34	16.41	16.30	21.6	9,129	0.24%
2020/06/01	1	15.80	3	15.77	15.80	-2	8,854	-0.02%
2020/05/29	30	15.50	1	15.75	15.85	29	8,807	0.33%
2020/05/28	1	15.80	0	0.00	15.55	1	8,738	0.01%
2020/05/27	8	15.84	0	0.00	15.70	8	8,731	0.09%
2020/05/26	12	15.90	10	15.95	15.95	2	8,758	0.02%
2020/05/22	6	15.65	0	0.00	15.55	6	8,610	0.07%
2020/05/21	21	15.80	10	15.45	15.60	11	8,558	0.13%
2020/05/18	1	15.25	37	15.39	15.55	-36	8,593	-0.42%
2020/05/15	73	16.18	14	15.99	15.75	59	8,990	0.66%
2020/05/14	111	18.30	6.8	17.65	17.45	104.2	8,293	1.26%	大買/鉅額交易
2020/05/13	14	18.64	28	18.49	17.90	-14	7,864	-0.18%
2020/05/12	29	17.09	2	16.55	17.40	27	6,924	0.39%
2020/05/11	7	16.55	106	16.55	16.55	-99	6,382	-1.55%	大賣/
2020/05/08	41	15.22	104	15.22	15.05	-63	6,017	-1.05%	大賣/
2020/05/07	20	14.99	0	0.00	15.10	20	5,821	0.34%
2020/05/06	0	0.00	103	14.54	14.60	-103	5,649	-1.82%	大賣/鉅額交易
2020/05/04	20	13.30	13	13.55	13.45	7	5,317	0.13%
2020/04/30	0	0.00	4	13.70	13.25	-4	5,214	-0.08%
2020/04/28	4	13.35	30	13.20	13.05	-26	5,051	-0.51%
2020/04/27	40	13.54	59.2	13.43	13.30	-19.2	4,986	-0.39%
2020/04/24	151	12.56	88	12.56	12.55	63	4,781	1.32%	大買/
2020/04/23	64	12.30	0	0.00	12.45	64	4,658	1.37%
2020/04/22	10	12.00	10	12.10	12.25	0	4,614	0.00%
2020/04/21	0	0.00	5	12.20	12.00	-5	4,576	-0.11%
2020/04/20	3	12.35	55	12.22	12.35	-52	4,499	-1.16%
2020/04/17	40	12.10	0	0.00	12.10	40	4,465	0.90%
2020/04/16	3	12.40	0	0.00	12.30	3	4,395	0.07%
2020/04/15	25.5	12.12	10	11.95	12.45	15.5	4,350	0.36%
2020/04/13	0	0.00	20	11.95	11.85	-20	4,060	-0.49%
2020/04/08	10	10.60	0	0.00	10.60	10	3,775	0.26%
2020/03/25	0	0.00	71	10.24	10.10	-71	4,308	-1.65%
2020/03/24	0	0.00	89	9.96	9.90	-89	4,301	-2.07%
2020/03/23	0	0.00	11	9.61	9.54	-11	4,283	-0.26%
2020/03/20	1	9.80	0	0.00	10.00	1	4,271	0.02%
2020/03/19	0	0.00	17	9.21	9.30	-17	4,231	-0.40%
2020/03/18	2	10.25	0	0.00	10.20	2	4,130	0.05%
2020/03/17	0	0.00	15	10.39	10.30	-15	4,094	-0.37%
2020/03/16	60	10.93	0	0.00	10.80	60	4,043	1.48%
2020/03/12	0	0.00	3	11.45	11.50	-3	3,924	-0.08%
2020/03/10	0	0.00	1	12.00	12.20	-1	3,761	-0.03%
2020/03/09	0	0.00	5	11.35	11.30	-5	3,579	-0.14%
2020/02/21	50	12.54	2	12.70	12.40	48	3,030	1.58%
2020/02/20	3	12.70	7	12.71	12.75	-4	2,905	-0.14%
2020/02/19	2	12.50	5	12.64	12.60	-3	2,780	-0.11%
2020/02/18	21	12.59	51	12.60	12.65	-30	2,495	-1.20%
2020/02/17	30	11.32	5	11.30	11.50	25	1,754	1.42%
2020/02/14	0	0.00	10	10.85	10.95	-10	1,619	-0.62%
2020/01/30	10	10.35	0	0.00	10.20	10	1,673	0.60%
2020/01/20	0	0.00	0.4	10.75	10.85	-0.4	1,638	-0.02%
2020/01/09	18	10.90	1	10.90	10.80	17	1,618	1.05%
2020/01/08	1	10.75	0	0.00	10.65	1	1,619	0.06%
2020/01/07	0	0.00	1	11.00	10.95	-1	1,602	-0.06%
2020/01/06	1	10.90	0	0.00	10.90	1	1,603	0.06%
2020/01/03	0	0.00	10	10.95	11.00	-10	1,593	-0.63%
2019/12/31	0	0.00	1	11.25	11.30	-1	1,561	-0.06%
2019/12/27	5	11.35	0	0.00	11.30	5	1,579	0.32%
2019/12/26	5	11.50	0	0.00	11.45	5	1,588	0.31%
2019/12/25	10	11.45	1	11.55	11.45	9	1,534	0.59%
2019/12/24	5	11.15	50	11.10	11.15	-45	1,277	-3.52%
2019/12/23	1	11.40	0	0.00	11.45	1	1,265	0.08%
2019/12/20	0	0.00	7	11.90	11.90	-7	1,067	-0.66%
2019/12/19	0	0.00	2	10.65	10.85	-2	882	-0.23%
2019/12/18	40	10.50	0	0.00	10.55	40	876	4.56%
2019/12/17	10	10.50	0	0.00	10.50	10	870	1.15%
2019/12/12	10	10.55	0.3	10.40	10.50	9.7	859	1.13%
2019/12/10	40	10.36	0	0.00	10.40	40	859	4.65%
2019/12/06	0	0.00	8	10.25	10.20	-8	855	-0.93%
2019/11/15	0	0.00	0.8	10.10	10.20	-0.8	1,014	-0.08%
2019/11/14	1	10.15	0	0.00	10.15	1	1,017	0.10%
2019/11/07	10	10.75	1	10.70	10.75	9	1,085	0.83%
2019/11/06	1	10.60	0	0.00	10.60	1	990	0.10%
2019/10/24	2	10.40	0.1	10.40	10.40	1.9	1,010	0.19%
2019/10/23	0	0.00	1	10.35	10.35	-1	1,024	-0.10%
2019/10/18	2	10.35	0	0.00	10.30	2	1,047	0.19%
2019/10/09	3	10.35	0	0.00	10.35	3	1,131	0.27%
2019/10/04	10	10.75	0	0.00	10.55	10	1,205	0.83%
2019/10/03	25	10.60	0	0.00	10.65	25	1,208	2.07%
2019/09/26	0	0.00	1	10.70	10.70	-1	1,191	-0.08%
2019/09/17	0	0.00	10	10.60	10.60	-10	1,142	-0.88%
2019/09/16	0	0.00	10	10.58	10.65	-10	1,154	-0.87%
2019/09/03	10	10.30	0	0.00	10.30	10	1,210	0.83%
2019/08/21	0	0.00	15	9.92	9.95	-15	1,216	-1.23%
2019/08/19	15	9.76	5	9.80	9.76	10	1,219	0.82%
2019/08/02	5	10.05	0	0.00	9.99	5	1,130	0.44%
2019/07/30	5	10.30	2.4	10.29	10.30	2.6	1,128	0.23%
2019/07/26	5	10.30	0	0.00	10.35	5	1,127	0.44%
2019/07/25	50	10.40	0	0.00	10.35	50	1,133	4.41%
2019/07/24	1	10.25	0	0.00	10.25	1	1,108	0.09%
2019/07/23	2	10.35	0	0.00	10.30	2	1,103	0.18%
2019/07/19	0.4	10.45	0	0.00	10.45	0.4	1,099	0.04%
2019/07/16	3	10.50	1	10.60	10.65	2	1,113	0.18%
2019/07/15	2	10.25	0	0.00	10.30	2	1,072	0.19%
2019/07/12	1	10.45	40	10.45	10.50	-39	1,083	-3.60%
2019/07/11	51	10.70	0	0.00	10.60	51	1,065	4.79%
2019/07/03	7	11.11	0	0.00	11.10	7	1,101	0.64%
2019/07/01	50	11.20	0	0.00	11.20	50	1,131	4.42%
2019/06/27	5	11.30	0	0.00	11.25	5	1,151	0.43%
2019/06/26	2	11.25	0	0.00	11.25	2	1,179	0.17%
2019/06/25	2	11.35	10	11.35	11.35	-8	1,190	-0.67%
2019/06/24	50	11.40	0	0.00	11.45	50	1,328	3.76%
2019/06/21	150	11.55	0	0.00	11.45	150	1,351	11.10%	大買/鉅額交易
2019/06/20	110	11.60	0	0.00	11.65	110	1,341	8.20%	大買/鉅額交易
2019/06/17	40	12.35	105	12.38	12.40	-65	1,299	-5.00%	大賣/
2019/06/14	0	0.00	50	12.50	12.50	-50	1,240	-4.03%
2019/06/13	0	0.00	52	12.35	12.40	-52	1,261	-4.12%
2019/06/11	1	12.35	0	0.00	12.30	1	1,259	0.08%
2019/06/10	0	0.00	66	12.45	12.35	-66	1,257	-5.25%
2019/06/05	0	0.00	1	12.30	12.30	-1	1,290	-0.08%
2019/06/03	0	0.00	0.7	12.10	12.20	-0.7	1,294	-0.05%
2019/05/29	0	0.00	1	12.30	12.35	-1	1,307	-0.08%
2019/05/24	0	0.00	2	11.85	11.85	-2	1,309	-0.15%
2019/05/15	2	12.03	0	0.00	12.05	2	1,477	0.14%
2019/05/14	2	11.90	0	0.00	11.95	2	1,478	0.14%
2019/05/03	2	12.55	0	0.00	12.55	2	1,472	0.14%
2019/04/25	0	0.00	7	12.30	12.35	-7	1,505	-0.47%
2019/04/18	0	0.00	52	12.60	12.40	-52	1,511	-3.44%
2019/04/17	1	12.75	0	0.00	12.75	1	1,485	0.07%
2019/04/09	10	13.15	0	0.00	13.05	10	1,483	0.67%
2019/03/29	0	0.00	1	13.20	13.20	-1	1,410	-0.07%
2019/03/28	0	0.00	5	13.23	13.05	-5	1,409	-0.35%
2019/03/27	62	13.49	3	13.45	13.30	59	1,441	4.09%
2019/03/26	20	12.90	2	13.45	13.45	18	1,336	1.35%
2019/03/20	2	12.95	12	12.96	12.90	-10	1,774	-0.56%
2019/03/19	5	12.95	0	0.00	13.00	5	1,799	0.28%
2019/03/18	11	13.05	0	0.00	12.95	11	1,844	0.60%
2019/03/12	1	12.90	5	12.95	12.95	-4	1,840	-0.22%
2019/03/08	2	12.95	0	0.00	12.95	2	1,863	0.11%
2019/02/22	0	0.00	1	13.00	13.10	-1	2,040	-0.05%
2019/02/21	1	13.05	0	0.00	13.05	1	2,166	0.05%
2019/02/18	3	13.05	0	0.00	13.15	3	2,373	0.13%
2019/02/11	0	0.00	5	13.07	13.05	-5	2,518	-0.20%
2019/01/29	0	13.20	0	0.00	13.20	0	2,540	0.00%
2019/01/24	0.1	13.20	0	0.00	13.25	0.1	2,689	0.00%
2019/01/18	10	13.30	0	0.00	13.30	10	2,955	0.34%
2019/01/16	3	13.22	0	0.00	13.15	3	3,053	0.10%
2019/01/14	0	0.00	1	13.30	13.20	-1	3,112	-0.03%
2019/01/10	2	13.50	10.8	13.44	13.35	-8.8	3,587	-0.25%
2019/01/07	0	0.00	10	13.25	13.25	-10	4,088	-0.24%
2019/01/04	11	13.20	0	0.00	13.25	11	4,125	0.27%
2018/12/26	1	13.20	10	13.15	13.05	-9	4,242	-0.21%
2018/12/24	2	13.35	0	0.00	13.40	2	4,265	0.05%
2018/12/22	2	13.30	0	0.00	13.35	2	4,257	0.05%
2018/12/21	20	13.33	0	0.00	13.25	20	4,261	0.47%
2018/12/20	3	13.45	0	0.00	13.30	3	4,247	0.07%
2018/12/19	2	13.75	0	0.00	13.55	2	4,263	0.05%
2018/12/17	0	0.00	10	14.65	14.55	-10	4,124	-0.24%
2018/12/14	0	0.00	1	13.95	14.20	-1	3,983	-0.03%
2018/12/13	0	0.00	2	14.10	13.80	-2	3,897	-0.05%
2018/12/06	0.2	13.40	0	0.00	13.35	0.2	3,762	0.01%
2018/11/20	0	0.00	2	14.10	14.15	-2	3,694	-0.05%
2018/11/16	2	13.35	0	0.00	13.40	2	3,534	0.06%
2018/11/12	0	0.00	6	13.70	13.70	-6	3,327	-0.18%
2018/11/09	0	0.00	1	13.70	13.95	-1	3,342	-0.03%
2018/11/07	1	13.55	0	0.00	13.55	1	3,430	0.03%
2018/11/05	10	13.85	0	0.00	13.80	10	3,471	0.29%
2018/11/02	2	13.85	0	0.00	13.80	2	3,455	0.06%
2018/11/01	5	13.90	15	14.03	13.75	-10	3,406	-0.29%
2018/10/31	0	0.00	1	13.85	13.90	-1	3,343	-0.03%
2018/10/30	2	13.20	2	13.10	13.20	0	3,203	0.00%
2018/10/24	2	13.60	0	0.00	13.30	2	3,157	0.06%
2018/10/23	1	13.80	0	0.00	13.80	1	3,108	0.03%
2018/10/19	18	14.07	2	13.95	14.00	16	3,204	0.50%
2018/10/18	0	0.00	40	13.93	14.40	-40	3,094	-1.29%
2018/10/17	4	13.64	0	0.00	13.65	4	2,852	0.14%
2018/10/16	1	13.45	10	13.40	13.25	-9	2,719	-0.33%
2018/10/15	0	0.00	10	12.20	12.65	-10	2,523	-0.40%
2018/10/12	10	11.65	0	0.00	12.10	10	2,516	0.40%
2018/10/11	1	11.45	0	0.00	11.45	1	2,510	0.04%
2018/10/09	35	12.70	0	0.00	12.70	35	2,466	1.42%
2018/10/08	10	12.80	0	0.00	12.65	10	2,496	0.40%
2018/10/02	7	14.35	0	0.00	14.30	7	2,523	0.28%
2018/09/12	0	0.00	4.9	14.33	14.30	-4.9	2,805	-0.17%
2018/08/22	0	0.00	2	14.45	14.35	-2	3,294	-0.06%
2018/08/21	0	0.00	12	14.30	14.50	-12	3,338	-0.36%
2018/08/20	0	0.00	6	14.35	14.30	-6	3,478	-0.17%
2018/08/16	15	14.45	25	14.40	14.35	-10	3,703	-0.27%
2018/08/15	5	14.60	0	0.00	14.60	5	3,744	0.13%
2018/08/09	12	14.80	0	0.00	15.00	12	3,656	0.33%
2018/08/03	0	0.00	1	14.65	14.75	-1	4,092	-0.02%
2018/08/02	0	0.00	70	14.65	14.50	-70	4,098	-1.71%
2018/08/01	15	15.00	5	14.90	14.85	10	4,099	0.24%
2018/07/31	60	15.29	12	14.85	14.85	48	4,151	1.16%
2018/07/30	0	0.00	1.9	14.80	14.85	-1.9	4,187	-0.05%
2018/07/25	0	0.00	8	14.26	14.85	-8	4,212	-0.19%
2018/07/11	0	0.00	4	13.29	13.30	-4	4,307	-0.09%
2018/07/09	0	0.00	74	12.25	12.65	-74	4,272	-1.73%
2018/07/05	15	12.40	53	12.65	12.20	-38	4,417	-0.86%
2018/07/04	0	0.00	104	13.00	12.75	-104	4,440	-2.34%	大賣/鉅額交易
2018/06/28	2	12.95	0	0.00	12.95	2	5,160	0.04%
2018/06/27	1	13.00	0	0.00	13.05	1	5,204	0.02%
2018/06/26	0	0.00	101	13.01	13.00	-101	5,290	-1.91%	大賣/鉅額交易
2018/06/25	3	13.30	3	13.30	13.20	0	5,337	0.00%
2018/06/21	2	13.25	0	0.00	13.30	2	5,498	0.04%
2018/06/13	1	13.30	0	0.00	13.30	1	6,851	0.01%
2018/06/12	0	0.00	2	13.35	13.35	-2	6,871	-0.03%
2018/06/11	3	13.40	14	13.25	13.35	-11	6,883	-0.16%
2018/06/07	28	13.29	0	0.00	13.30	28	6,901	0.41%
2018/06/04	14	13.29	0	0.00	13.25	14	7,205	0.19%
2018/05/29	2	13.35	0	0.00	13.40	2	7,437	0.03%
2018/05/28	4	13.66	0	0.00	13.55	4	7,573	0.05%
2018/05/25	0	0.00	2	13.95	13.90	-2	7,506	-0.03%
2018/05/22	1	14.05	5	14.10	14.05	-4	7,632	-0.05%
2018/05/21	3	14.03	2	14.20	14.05	1	7,696	0.01%
2018/05/18	8	14.19	95	14.25	14.15	-87	7,657	-1.14%
2018/05/17	0	0.00	57	14.25	14.30	-57	7,670	-0.74%
2018/05/16	0	0.00	5	14.71	14.15	-5	7,549	-0.07%
2018/05/15	0	0.00	5	14.71	14.55	-5	7,525	-0.07%
2018/05/14	0	0.00	5	14.05	14.45	-5	7,541	-0.07%
2018/05/10	10	14.05	100	14.05	13.90	-90	7,472	-1.20%
2018/05/07	2	14.15	3	14.40	14.10	-1	7,519	-0.01%
2018/05/04	3	14.70	0	0.00	14.50	3	7,452	0.04%
2018/05/02	0	0.00	5	14.15	14.15	-5	7,332	-0.07%
2018/04/27	0	0.00	120	13.45	13.50	-120	7,120	-1.69%	大賣/鉅額交易
2018/04/26	20	14.00	17	13.95	13.55	3	7,124	0.04%
2018/04/25	13	13.94	3	13.95	13.90	10	7,113	0.14%
2018/04/24	100	13.90	10	13.80	13.95	90	7,126	1.26%
2018/04/20	1	13.50	0	0.00	13.60	1	7,065	0.01%
2018/04/19	23	13.35	2	13.30	13.50	21	7,125	0.29%
2018/04/18	2	13.18	1	13.15	13.15	1	7,109	0.01%
2018/04/17	12	13.38	0	0.00	13.15	12	7,344	0.16%
2018/04/13	7	13.52	0	0.00	13.45	7	7,362	0.10%
2018/04/12	1	13.80	41	13.88	13.70	-40	7,371	-0.54%
2018/04/11	6	13.82	1	13.80	13.90	5	7,300	0.07%
2018/04/10	27	13.68	3	13.55	13.65	24	7,272	0.33%
2018/04/09	42	13.50	435	13.34	13.60	-393	7,307	-5.38%	大賣/鉅額交易
2018/04/03	28	13.62	1	13.50	13.45	27	7,306	0.37%
2018/04/02	11	14.90	0.5	14.90	14.90	10.5	7,031	0.15%
2018/03/31	0	0.00	19	15.00	15.10	-19	7,022	-0.27%
2018/03/30	1	14.85	0	0.00	14.85	1	6,969	0.01%
2018/03/29	6	14.74	0	0.00	14.70	6	6,983	0.09%
2018/03/28	12	14.95	2	15.05	14.90	10	6,937	0.14%
2018/03/27	12	15.11	0	0.00	15.10	12	6,874	0.17%
2018/03/23	2	14.50	13	14.60	14.65	-11	6,863	-0.16%
2018/03/22	58	15.01	1	14.85	14.90	57	6,925	0.82%
2018/03/21	39	15.15	51	15.41	15.45	-12	6,574	-0.18%
2018/03/20	0	0.00	40	14.31	14.05	-40	5,967	-0.67%
2018/03/19	0	0.00	6	14.74	14.70	-6	5,815	-0.10%
2018/03/16	1	14.75	0	0.00	14.70	1	5,778	0.02%
2018/03/14	70	14.94	0	0.00	14.70	70	5,719	1.22%
2018/03/13	25	14.43	1	14.40	14.65	24	5,651	0.42%
2018/03/12	0	0.00	20	14.40	14.50	-20	5,591	-0.36%
2018/03/09	0	0.00	9	13.98	13.90	-9	5,443	-0.17%
2018/03/08	1	14.25	1.9	14.18	14.25	-0.9	5,308	-0.02%
2018/03/07	0	0.00	17	13.65	13.85	-17	5,211	-0.33%
2018/03/06	0	0.00	40	13.45	13.45	-40	5,185	-0.77%
2018/03/01	0	0.00	3	13.15	13.35	-3	5,066	-0.06%
2018/02/27	0	0.00	1	12.50	12.55	-1	4,927	-0.02%
2018/02/23	5	12.40	5	12.55	12.35	0	4,815	0.00%
2018/02/22	0	0.00	11	12.18	12.65	-11	4,747	-0.23%
2018/02/21	10	11.40	2	11.75	11.85	8	4,580	0.17%
2018/02/12	5	11.40	0	0.00	11.35	5	4,487	0.11%
2018/02/09	10	11.35	0	0.00	11.35	10	4,480	0.22%
2018/02/08	104	11.13	5	11.10	11.20	99	4,424	2.24%	大買/
2018/02/06	43	10.52	30	10.58	10.85	13	4,401	0.30%
2018/02/05	1	11.20	0	0.00	11.15	1	4,276	0.02%
2018/02/01	70	11.50	0	0.00	11.40	70	4,281	1.63%
2018/01/31	31	10.96	0	0.00	11.20	31	4,225	0.73%
2018/01/29	100	11.39	0	0.00	11.25	100	4,483	2.23%
2018/01/25	30	11.45	0	0.00	11.20	30	5,096	0.59%
2018/01/23	4	11.15	0	0.00	11.10	4	5,073	0.08%
2018/01/18	0	0.00	55	11.27	11.25	-55	4,995	-1.10%
2018/01/15	5	11.45	0	0.00	11.35	5	4,838	0.10%
2018/01/12	5	11.50	0	0.00	11.65	5	4,763	0.10%
2018/01/11	5	11.25	22.1	11.35	11.80	-17.1	4,659	-0.37%
2018/01/10	15	10.82	0	0.00	10.80	15	4,385	0.34%
2018/01/08	30	10.93	0	0.00	10.75	30	4,237	0.71%
2018/01/04	0	0.00	21	11.00	10.95	-21	4,122	-0.51%