東森 (2614)-國票-中正券商分點個股進出

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
17.35
漲跌
▼0.35
漲幅
-1.98%
成交量
504張
產業
上市其他類股
483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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/12/06	0.1	17.80	0	0.00	17.85	0.1	732	0.01%
2024/12/04	0	0.00	3.4	17.80	17.80	-3.4	732	-0.47%
2024/12/03	0	17.75	0.1	17.90	17.95	-0.1	750	-0.01%
2024/11/15	0	0.00	1	18.30	18.30	-1	820	-0.12%
2024/09/20	0	19.25	0	0.00	19.10	0	1,111	0.00%
2024/08/07	0	0.00	1	20.45	20.40	-1	1,372	-0.07%
2024/08/02	3	21.30	0	0.00	21.25	3	1,294	0.23%
2024/08/01	0	0.00	3	22.30	22.35	-3	1,271	-0.24%
2024/07/12	0	21.00	0	0.00	20.90	0	1,088	0.00%
2024/07/10	0	0.00	10	20.95	20.90	-10	1,103	-0.91%
2024/07/05	0	0.00	0.6	20.70	21.35	-0.6	1,042	-0.06%
2024/07/02	3	20.15	0	0.00	20.60	3	965	0.31%
2024/07/01	7	20.07	0	0.00	20.05	7	926	0.76%
2024/06/27	1	19.65	0	0.00	19.60	1	916	0.11%
2024/06/25	0	0.00	1	19.50	19.70	-1	945	-0.11%
2024/06/24	3	19.63	0	0.00	19.60	3	932	0.32%
2024/06/21	3	19.70	0	0.00	19.70	3	922	0.33%
2024/06/20	3	19.60	0	0.00	19.60	3	918	0.33%
2024/06/13	1	19.40	0	0.00	19.45	1	927	0.11%
2024/06/03	1	20.60	0	0.00	20.30	1	937	0.11%
2024/05/29	31	21.35	1	21.50	21.05	30	906	3.31%
2024/05/07	1	19.60	0	0.00	19.50	1	734	0.14%
2024/04/25	1	19.60	0	0.00	19.50	1	725	0.14%
2024/04/08	0	19.70	0	0.00	19.65	0	721	0.00%
2024/03/18	0	19.90	0	0.00	20.00	0	685	0.00%
2024/03/15	0	19.80	0	0.00	19.90	0	690	0.00%
2024/03/04	0	20.30	0	0.00	20.10	0	822	0.00%
2024/01/30	0	21.05	1	20.80	20.80	-1	935	-0.11%
2024/01/17	1	20.85	0	0.00	20.85	1	960	0.10%
2024/01/08	0.2	22.40	1	22.55	22.50	-0.8	925	-0.08%
2024/01/03	1	22.30	0	0.00	22.30	1	928	0.11%
2023/12/15	2	22.60	0	0.00	22.70	2	1,029	0.19%
2023/12/08	0	23.15	0	0.00	23.05	0	1,040	0.00%
2023/12/06	1	23.15	0	0.00	23.10	1	1,071	0.09%
2023/12/05	2	23.50	0	0.00	23.50	2	1,124	0.18%
2023/12/04	1	24.70	1	24.90	24.20	0	1,480	0.00%
2023/11/29	2	23.40	2	23.15	23.15	0	1,443	0.00%
2023/11/27	2	23.70	0	0.00	23.45	2	1,459	0.14%
2023/11/24	2	23.60	4	23.55	23.55	-2	1,456	-0.14%
2023/11/22	0	0.00	1	23.95	24.15	-1	1,476	-0.07%
2023/11/20	2	22.48	0	0.00	22.40	2	1,427	0.14%
2023/11/13	0	22.05	0	0.00	22.05	0	1,571	0.00%
2023/11/10	0	0.00	0	22.20	22.15	0	1,603	0.00%
2023/11/09	0	0.00	0.6	22.54	22.40	-0.6	1,617	-0.04%
2023/11/07	0	0.00	0.9	22.35	22.30	-0.9	1,631	-0.05%
2023/11/03	0	0.00	1	22.45	22.40	-1	1,645	-0.06%
2023/11/02	0.7	22.15	0	0.00	22.20	0.7	1,648	0.04%
2023/11/01	1	22.25	0	0.00	22.10	1	1,666	0.06%
2023/10/31	0	0.00	9	22.10	21.85	-9	1,683	-0.53%
2023/10/27	2.2	21.85	1	21.85	21.90	1.2	1,690	0.07%
2023/10/26	2	21.45	0	0.00	21.35	2	1,695	0.12%
2023/10/25	5	21.81	3	22.05	21.75	2	1,717	0.12%
2023/10/24	0	21.10	0	0.00	21.20	0	1,721	0.00%
2023/10/20	0	0.00	0.2	21.00	21.00	-0.2	1,805	-0.01%
2023/10/18	3	21.60	0	0.00	21.40	3	1,892	0.16%
2023/10/17	0	0.00	3	22.22	21.90	-3	1,902	-0.16%
2023/10/16	3	21.90	0	0.00	21.90	3	1,916	0.16%
2023/09/27	0	0.00	6	22.35	22.40	-6	2,034	-0.29%
2023/09/26	0	0.00	2	22.55	23.10	-2	2,044	-0.10%
2023/09/25	2	22.05	0	0.00	22.00	2	1,989	0.10%
2023/09/22	4	22.03	0	0.00	21.90	4	1,999	0.20%
2023/09/20	2	22.30	0	0.00	22.30	2	2,009	0.10%
2023/09/19	0	0.00	4	22.60	22.60	-4	2,026	-0.20%
2023/09/18	2	22.75	1	23.10	22.95	1	2,050	0.05%
2023/09/15	3	22.87	0	0.00	22.80	3	2,070	0.14%
2023/09/08	0.1	24.53	0	0.00	23.85	0.1	2,083	0.00%
2023/09/07	7	26.93	0	26.65	25.45	7	2,057	0.34%
2023/09/05	0	0.00	0.3	23.20	23.20	-0.3	1,687	-0.02%
2023/09/01	1.3	20.36	0	0.00	20.75	1.3	1,641	0.08%
2023/08/31	2	20.35	0	0.00	20.25	2	1,648	0.12%
2023/08/30	2	20.50	0.8	20.40	20.60	1.2	1,650	0.07%
2023/08/29	0.4	20.15	3	20.30	20.15	-2.6	1,649	-0.16%
2023/08/28	5.1	21.80	0	0.00	21.35	5.1	1,626	0.31%
2023/08/16	0	0.00	1	14.80	14.90	-1	1,606	-0.06%
2023/08/15	1	15.05	0	0.00	15.00	1	1,589	0.06%
2023/08/14	0.2	15.20	0	0.00	15.00	0.2	1,579	0.01%
2023/08/11	0.1	15.95	10	16.00	15.80	-9.9	1,535	-0.65%
2023/08/04	0	0.00	3	16.87	16.85	-3	1,428	-0.21%
2023/08/02	6	17.28	0	0.00	16.85	6	1,425	0.42%
2023/07/19	5	17.18	0	0.00	17.10	5	1,504	0.33%
2023/07/14	0	0.00	9	16.80	16.90	-9	1,501	-0.60%
2023/07/13	0	0.00	2	17.40	17.20	-2	1,489	-0.13%
2023/07/12	0.1	18.15	0	0.00	17.85	0.1	1,487	0.00%
2023/07/11	0.1	18.25	0	0.00	18.15	0.1	1,520	0.00%
2023/07/10	2	18.20	0	0.00	18.20	2	1,571	0.13%
2023/07/06	1	18.80	1	18.80	18.45	0	1,672	0.00%
2023/06/29	0	18.30	0	0.00	18.25	0	1,633	0.00%
2023/06/28	0	0.00	0.1	18.40	18.30	-0.1	1,646	-0.01%
2023/06/27	0.1	18.40	0	0.00	18.35	0.1	1,663	0.01%
2023/06/26	0.1	18.60	3	18.40	18.45	-2.9	1,669	-0.17%
2023/06/19	1	18.40	0	0.00	18.40	1	1,742	0.06%
2023/06/08	3	18.40	2.1	18.35	18.40	0.9	2,291	0.04%
2023/06/07	3	18.57	0	0.00	18.50	3	2,315	0.13%
2023/06/06	1	18.60	2.1	18.69	18.55	-1.1	2,310	-0.05%
2023/06/02	1	18.55	7	18.55	18.55	-6	2,317	-0.26%
2023/04/26	1	18.95	0	0.00	18.95	1	3,246	0.03%
2023/04/10	0	0.00	1	18.80	18.70	-1	3,896	-0.03%
2023/03/21	2	19.70	0	0.00	19.65	2	4,725	0.04%
2023/03/17	4	19.30	0	0.00	19.30	4	5,112	0.08%
2023/03/16	0	0.00	6	18.77	18.70	-6	5,679	-0.11%
2023/03/15	6	20.10	14.6	20.00	19.95	-8.6	6,018	-0.14%
2023/03/07	1	23.35	0	0.00	23.35	1	6,075	0.02%
2023/03/03	0	0.00	0.8	23.25	23.25	-0.8	6,065	-0.01%
2023/02/24	0	0.00	1	23.40	23.25	-1	6,063	-0.02%
2023/02/23	0	0.00	0.9	23.44	23.45	-0.9	6,062	-0.01%
2023/02/21	1	23.75	0	0.00	23.50	1	6,063	0.02%
2023/02/15	4	23.25	0	0.00	23.10	4	6,187	0.06%
2023/02/10	3.5	23.37	0	0.00	23.10	3.5	6,265	0.06%
2023/02/09	3	23.90	2	23.90	23.80	1	6,282	0.02%
2023/02/08	1	24.20	0	24.45	24.10	1	6,321	0.02%
2023/02/03	2	24.90	2	24.85	24.80	0	6,858	0.00%
2023/02/02	2	24.70	1	24.65	24.50	1	6,836	0.01%
2023/02/01	1.2	24.43	7	24.50	24.95	-5.8	6,796	-0.09%
2023/01/31	4	23.96	3	23.98	23.95	1	6,600	0.02%
2023/01/30	11	23.84	1	23.70	23.70	10	6,563	0.15%
2023/01/17	3	23.90	4	24.08	23.65	-1	6,542	-0.02%
2023/01/16	2	23.83	1	24.10	23.60	1	6,438	0.02%
2023/01/13	2	23.80	2	23.90	23.80	0	6,418	0.00%
2023/01/12	2	23.65	1	23.90	23.50	1	6,403	0.02%
2023/01/11	5	23.97	3	24.13	23.95	2	6,362	0.03%
2023/01/09	1	23.70	0	0.00	23.45	1	6,274	0.02%
2023/01/06	2	23.90	4	23.81	23.65	-2	6,259	-0.03%
2023/01/05	1	23.95	5.3	24.26	23.85	-4.3	6,195	-0.07%
2023/01/04	3	23.25	3	23.48	23.45	0	5,933	0.00%
2023/01/03	2	22.85	0	0.00	22.85	2	5,890	0.03%
2022/12/29	2	23.65	0	0.00	23.60	2	5,821	0.03%
2022/12/28	6	23.98	3	24.18	23.85	3	5,774	0.05%
2022/12/27	3	23.75	7	23.98	24.10	-4	5,580	-0.07%
2022/12/26	4.2	23.40	5	23.30	23.30	-0.8	5,412	-0.01%
2022/12/23	2	23.25	2	23.35	23.30	0	5,395	0.00%
2022/12/22	3	23.13	1	23.35	22.90	2	5,390	0.04%
2022/12/21	1	22.75	1	22.55	22.75	0	5,389	0.00%
2022/12/20	0	0.00	1	22.30	22.30	-1	5,371	-0.02%
2022/12/19	4	23.61	4	23.33	23.15	0	5,344	0.00%
2022/12/16	1	23.00	0	0.00	23.15	1	5,275	0.02%
2022/12/15	1	23.85	0	0.00	23.70	1	5,206	0.02%
2022/12/14	12	23.76	14	23.39	23.25	-2	5,043	-0.04%
2022/12/13	5	22.93	3	22.98	22.75	2	4,876	0.04%
2022/12/12	3	22.88	621	22.72	22.60	-618	4,806	-12.86%	大賣/鉅額交易
2022/12/09	634	24.21	4	24.31	23.60	630	4,684	13.45%	大買/鉅額交易
2022/12/08	41	23.89	25	24.14	23.80	16	4,381	0.37%
2022/12/07	2.1	22.65	1	22.85	22.75	1.1	3,758	0.03%
2022/12/06	0	0.00	19	22.82	23.75	-19	3,216	-0.59%
2022/12/05	0	0.00	7	21.59	21.60	-7	2,923	-0.24%
2022/12/02	0	0.00	1	21.35	21.30	-1	2,894	-0.03%
2022/12/01	2	21.25	12	21.30	21.30	-10	2,897	-0.35%
2022/11/30	0	0.00	1	21.10	21.20	-1	2,904	-0.03%
2022/11/28	2	20.45	0	0.00	20.50	2	2,892	0.07%
2022/11/25	1	20.35	0	0.00	20.40	1	2,908	0.03%
2022/11/23	4	20.30	0	0.00	20.50	4	2,897	0.14%
2022/11/21	10	21.10	1	20.60	20.60	9	2,901	0.31%
2022/11/17	6	20.90	0	0.00	21.05	6	2,915	0.21%
2022/11/16	2	20.78	0	0.00	20.70	2	2,918	0.07%
2022/11/15	1	21.15	0	0.00	21.30	1	2,936	0.03%
2022/11/14	0	0.00	2	21.55	21.55	-2	2,917	-0.07%
2022/11/11	0	0.00	11	21.40	21.05	-11	2,896	-0.38%
2022/11/10	2	21.28	1	21.65	21.05	1	2,848	0.04%
2022/11/09	0.1	21.65	10	21.65	21.55	-9.9	2,836	-0.35%
2022/11/08	4	21.89	0	0.00	21.65	4	2,839	0.14%
2022/11/07	13	21.95	5	22.00	21.80	8	2,837	0.28%
2022/11/04	4	21.89	19	21.73	21.75	-15	2,814	-0.53%
2022/11/03	17	21.86	9	21.78	21.90	8	2,758	0.29%
2022/11/02	16	21.56	4	21.63	21.35	12	2,563	0.47%
2022/11/01	18	21.58	12	21.87	21.55	6	2,485	0.24%
2022/10/31	2	19.65	2	20.75	20.80	0	2,162	0.00%
2022/10/28	10	19.64	5	19.80	18.95	5	2,145	0.23%
2022/10/27	5	19.35	0	0.00	19.65	5	2,117	0.24%
2022/10/26	0	0.00	8	19.15	19.25	-8	2,220	-0.36%
2022/10/25	1	19.25	0	0.00	19.05	1	2,696	0.04%
2022/10/21	1	18.75	0	0.00	18.60	1	2,840	0.04%
2022/10/14	1	19.50	1	19.80	19.60	0	2,905	0.00%
2022/10/13	0.1	19.00	17	19.55	19.00	-16.9	2,904	-0.58%
2022/10/05	1	20.30	0	0.00	20.40	1	2,993	0.03%
2022/09/26	1	20.40	0	0.00	19.80	1	3,022	0.03%
2022/09/21	2	21.63	0	0.00	21.40	2	3,095	0.06%
2022/09/19	2	21.60	0	0.00	21.40	2	3,148	0.06%
2022/09/16	1	22.20	0	0.00	22.00	1	3,140	0.03%
2022/09/14	0.1	22.45	0	0.00	22.40	0.1	3,173	0.00%
2022/09/13	1	22.95	1	22.95	22.80	0	3,194	0.00%
2022/09/12	0	0.00	1	22.65	22.90	-1	3,220	-0.03%
2022/09/08	5	22.07	0	0.00	22.30	5	3,258	0.15%
2022/09/01	0	0.00	3.6	24.13	23.80	-3.6	3,304	-0.11%
2022/08/29	1	24.00	0	0.00	24.00	1	3,321	0.03%
2022/08/23	0.3	25.90	0	0.00	25.80	0.3	3,304	0.01%
2022/08/22	1.4	27.02	1	27.05	26.60	0.4	3,317	0.01%
2022/08/03	0	0.00	2	24.20	24.10	-2	3,404	-0.06%
2022/08/02	1	24.75	0	0.00	24.75	1	3,406	0.03%
2022/07/29	1	26.35	0	0.00	26.40	1	3,457	0.03%
2022/07/28	1	26.60	0	0.00	26.30	1	3,454	0.03%
2022/07/27	1	26.30	1	26.75	26.80	0	3,449	0.00%
2022/07/21	7.1	27.07	6	27.00	27.65	1.1	3,396	0.03%
2022/07/20	0	0.00	1	25.90	25.90	-1	3,027	-0.03%
2022/07/19	1	23.45	0	23.30	23.55	1	3,248	0.03%
2022/07/18	0	0.00	2	23.40	23.40	-2	3,757	-0.05%
2022/07/13	2	23.10	3	22.85	23.00	-1	3,881	-0.03%
2022/07/11	2	22.85	2	22.70	22.70	0	3,890	0.00%
2022/07/08	3	22.40	1	22.50	22.40	2	3,907	0.05%
2022/07/07	1	22.15	0	0.00	22.20	1	3,964	0.03%
2022/06/28	2	23.70	0	0.00	23.45	2	3,994	0.05%
2022/06/24	0	23.70	0	0.00	23.45	0	4,055	0.00%
2022/06/20	1	23.45	9	23.82	22.85	-8	4,255	-0.19%
2022/06/14	1	26.45	0	0.00	26.55	1	4,292	0.02%
2022/06/09	0	0.00	1	28.20	28.15	-1	4,387	-0.02%
2022/06/07	0	0.00	1	27.80	27.80	-1	4,452	-0.02%
2022/06/06	0	0.00	20	27.40	27.15	-20	4,502	-0.44%
2022/05/30	1	26.75	0	0.00	26.80	1	4,798	0.02%
2022/05/27	1	26.55	1	26.20	26.20	0	4,815	0.00%
2022/05/23	23	26.17	1	26.05	26.05	22	5,151	0.43%
2022/05/16	1	25.25	1	25.55	25.50	0	5,632	0.00%
2022/05/13	1	24.85	0	0.00	25.10	1	5,728	0.02%
2022/05/11	1	25.40	0	0.00	25.40	1	5,841	0.02%
2022/05/09	8	26.46	0	0.00	26.00	8	6,015	0.13%
2022/05/05	0	0.00	3	29.00	28.60	-3	6,207	-0.05%
2022/05/04	5	28.60	0	0.00	28.60	5	6,439	0.08%
2022/04/27	5	28.10	1.9	28.72	29.05	3.1	7,741	0.04%
2022/04/26	4	30.49	1	30.95	30.05	3	7,970	0.04%
2022/04/25	5	31.34	3	30.45	30.45	2	8,332	0.02%
2022/04/22	3	30.70	19	32.73	33.25	-16	8,551	-0.19%
2022/04/20	0	0.00	2	29.00	29.30	-2	10,300	-0.02%
2022/04/19	2	28.50	0	0.00	28.50	2	12,065	0.02%
2022/04/18	1	28.50	0	0.00	28.60	1	14,962	0.01%
2022/04/13	1	29.80	1	30.35	30.50	0	18,366	0.00%
2022/04/11	0	0.00	1	30.70	30.70	-1	20,999	0.00%
2022/04/01	2	31.50	2	31.20	31.20	0	21,531	0.00%
2022/03/31	2	31.28	0	0.00	31.20	2	21,535	0.01%
2022/03/28	1	32.10	0	0.00	31.75	1	21,662	0.00%
2022/03/10	1	32.00	1	31.80	32.10	0	21,950	0.00%
2022/03/09	2	30.85	0	0.00	31.15	2	21,904	0.01%
2022/03/08	7	30.39	3	30.50	30.20	4	21,902	0.02%
2022/03/07	0	0.00	3	31.40	31.45	-3	21,816	-0.01%
2022/03/04	0	0.00	14	32.80	32.80	-14	21,838	-0.06%
2022/03/03	1	33.25	0	0.00	33.30	1	22,078	0.00%
2022/03/02	2	33.15	1	32.95	33.30	1	22,143	0.00%
2022/03/01	7	32.86	9	32.88	33.50	-2	22,186	-0.01%
2022/02/25	13	32.47	0	0.00	32.60	13	22,180	0.06%
2022/02/24	4	32.76	5	32.40	32.40	-1	22,154	0.00%
2022/02/23	3	33.70	2	33.83	33.95	1	22,106	0.00%
2022/02/22	1	33.65	5	33.35	33.35	-4	22,202	-0.02%
2022/02/21	2.1	34.45	0	0.00	34.45	2.1	22,198	0.01%
2022/02/18	1	33.75	10	33.99	34.90	-9	22,257	-0.04%
2022/02/17	10	34.66	1	34.95	34.30	9	22,317	0.04%
2022/02/16	4	34.65	3	34.65	34.65	1	22,315	0.00%
2022/02/15	4	33.84	3	33.90	33.90	1	22,348	0.00%
2022/02/14	2	33.45	4	33.35	33.30	-2	22,570	-0.01%
2022/02/11	3	35.17	0	0.00	34.60	3	22,831	0.01%
2022/02/10	0	0.00	5	34.95	34.95	-5	23,054	-0.02%
2022/02/09	2	35.50	0	0.00	35.60	2	23,327	0.01%
2022/02/08	0	0.00	3	34.58	34.85	-3	24,113	-0.01%
2022/02/07	9	33.43	3	34.05	34.05	6	25,027	0.02%
2022/01/26	5	33.90	5	33.45	33.45	0	26,409	0.00%
2022/01/25	13	35.29	2	34.00	34.00	11	26,933	0.04%
2022/01/21	5	36.50	7	37.06	36.15	-2	26,917	-0.01%
2022/01/20	1	35.90	0	0.00	36.10	1	26,579	0.00%
2022/01/19	4	37.73	4	37.03	36.85	0	26,321	0.00%
2022/01/18	0	0.00	5	38.35	37.75	-5	26,220	-0.02%
2022/01/17	3	39.93	6	39.42	38.05	-3	26,227	-0.01%
2022/01/14	2	40.78	5	40.73	39.00	-3	25,736	-0.01%
2022/01/13	8.1	41.22	9	41.86	41.70	-1	24,921	0.00%
2022/01/12	18	41.09	33	41.13	41.75	-15	23,659	-0.06%
2022/01/11	30	41.02	19	41.06	39.50	11	21,933	0.05%
2022/01/10	39.2	39.92	97	40.38	41.35	-57.8	19,103	-0.30%
2022/01/07	2	37.78	23	38.01	37.60	-21	17,227	-0.12%
2022/01/06	17	38.20	20	37.61	36.40	-3	16,428	-0.02%
2022/01/05	2	37.15	3	37.20	36.80	-1	15,923	-0.01%
2022/01/04	24	37.96	62	38.30	38.10	-38	15,523	-0.24%
2022/01/03	0	0.00	8	36.13	36.35	-8	13,411	-0.06%
2021/12/30	2	33.80	0	0.00	33.05	2	13,340	0.01%
2021/12/28	0	0.00	1	32.75	32.75	-1	13,471	-0.01%
2021/12/23	0	0.00	1	32.90	32.80	-1	13,781	-0.01%
2021/12/22	10	32.48	0	0.00	32.55	10	13,915	0.07%
2021/12/20	0	0.00	0.3	32.87	32.95	-0.3	14,101	0.00%
2021/12/17	3	32.55	3	31.95	31.95	0	14,123	0.00%
2021/12/14	25.3	31.84	0	0.00	31.60	25.3	14,834	0.17%
2021/12/13	15	32.80	0	0.00	32.65	15	14,934	0.10%
2021/12/10	23	33.12	0	0.00	33.00	23	15,260	0.15%
2021/12/09	8	34.11	9	33.22	33.10	-1	16,279	-0.01%
2021/12/07	0	0.00	1	32.80	32.95	-1	16,271	-0.01%
2021/12/06	1	32.65	10	32.49	32.30	-9	16,354	-0.06%
2021/12/03	0	0.00	1	32.65	32.60	-1	16,454	-0.01%
2021/12/02	10	32.65	1	32.50	32.40	9	16,776	0.05%
2021/12/01	2	33.30	1	33.55	33.05	1	17,888	0.01%
2021/11/30	3	33.03	0	0.00	33.15	3	18,320	0.02%
2021/11/29	3	33.67	38	33.95	33.45	-35	18,520	-0.19%
2021/11/26	21	32.61	0.6	32.00	32.10	20.4	18,889	0.11%
2021/11/25	0	0.00	1	33.50	33.25	-1	19,243	-0.01%
2021/11/23	12	33.06	1.2	33.38	32.70	10.8	20,818	0.05%
2021/11/19	20	32.99	0	0.00	32.90	20	22,224	0.09%
2021/11/18	5	33.70	0	0.00	33.70	5	22,495	0.02%
2021/11/17	12	33.81	7	33.76	33.75	5	22,671	0.02%
2021/11/16	0	0.00	7	34.66	34.20	-7	23,522	-0.03%
2021/11/15	2	34.30	5	34.15	34.00	-3	23,746	-0.01%
2021/11/12	11	34.40	0	0.00	34.20	11	24,047	0.05%
2021/11/11	3	35.63	21	35.46	34.85	-18	25,717	-0.07%
2021/11/10	4	36.30	8	35.65	35.65	-4	26,369	-0.02%
2021/11/09	5	34.98	3	35.05	35.05	2	26,734	0.01%
2021/11/08	18	34.88	10.5	34.85	34.40	7.5	27,686	0.03%
2021/11/05	30	36.48	3	36.50	35.65	27	28,732	0.09%
2021/11/04	8	37.77	0	0.00	37.20	8	28,543	0.03%
2021/11/03	14	38.59	28	38.61	38.95	-14	28,244	-0.05%
2021/11/02	19	33.83	25	35.07	35.45	-6	27,566	-0.02%
2021/11/01	1	32.00	12	31.87	32.25	-11	27,002	-0.04%
2021/10/29	11	30.91	26	31.43	31.75	-15	26,857	-0.06%
2021/10/27	7	30.05	0	0.00	30.10	7	26,712	0.03%
2021/10/26	18	30.66	0	0.00	30.35	18	26,767	0.07%
2021/10/25	9	32.40	13	31.69	31.60	-4	26,884	-0.01%
2021/10/22	1	30.35	0	0.00	30.30	1	27,150	0.00%
2021/10/21	16	32.03	16	31.00	31.00	0	27,141	0.00%
2021/10/19	0	0.00	5	30.90	31.30	-5	27,047	-0.02%
2021/10/18	1	30.20	0	0.00	30.55	1	30,211	0.00%
2021/10/15	0.2	30.45	0	0.00	30.45	0.2	31,144	0.00%
2021/10/14	18	31.16	4	31.35	30.90	14	32,896	0.04%
2021/10/12	5	30.05	0	0.00	29.95	5	36,209	0.01%
2021/10/06	7	31.69	5	30.85	30.85	2	37,253	0.01%
2021/10/05	5	29.75	7	30.46	32.20	-2	37,234	-0.01%
2021/10/04	3.1	30.04	0	0.00	30.50	3.1	37,099	0.01%
2021/10/01	8	31.06	0	0.00	31.55	8	37,100	0.02%
2021/09/30	1	33.15	1	32.80	33.00	0.1	37,121	0.00%
2021/09/29	0	0.00	2.9	32.01	32.00	-2.9	37,187	-0.01%
2021/09/27	2	35.38	1	35.00	34.25	1	37,331	0.00%
2021/09/24	1	35.85	1	35.60	35.30	0	37,594	0.00%
2021/09/23	5.1	35.92	3	35.65	35.05	2.1	37,928	0.01%
2021/09/22	0.1	36.50	2	36.83	35.00	-1.9	38,245	0.00%
2021/09/17	6.1	38.78	3	38.88	37.90	3.1	38,853	0.01%
2021/09/16	6.4	38.23	5.5	38.38	37.75	0.9	40,224	0.00%
2021/09/15	11.1	37.68	17	38.75	39.10	-6	41,259	-0.01%
2021/09/14	8.1	39.40	7	39.29	39.00	1.1	42,989	0.00%
2021/09/13	0.2	38.25	0	0.00	38.25	0.2	45,841	0.00%
2021/09/01	0	0.00	10	33.60	33.55	-10	46,673	-0.02%
2021/08/31	9	34.01	0	0.00	34.00	9	48,248	0.02%
2021/08/30	0	0.00	1	35.50	34.60	-1	48,920	0.00%
2021/08/27	4	36.29	1	36.35	35.35	3	48,839	0.01%
2021/08/26	23	38.10	9	37.64	35.70	14	48,728	0.03%
2021/08/25	5	34.40	5	36.70	36.75	0	48,063	0.00%
2021/08/24	22	34.86	9	33.45	33.45	13	47,627	0.03%
2021/08/23	26	35.03	21	34.72	34.70	5	47,357	0.01%
2021/08/20	5	34.06	7	33.68	33.30	-2	46,789	0.00%
2021/08/19	24	35.11	22	33.93	33.80	2	46,582	0.00%
2021/08/18	4	34.28	32	34.00	35.50	-28	46,071	-0.06%
2021/08/17	15	36.13	28	35.79	36.35	-13	45,109	-0.03%
2021/08/16	357	36.60	400	36.83	36.35	-43	44,681	-0.10%	大買/大賣/
2021/08/13	18	40.67	4	40.50	40.35	14	44,324	0.03%
2021/08/12	1	40.45	2	40.03	39.85	-1	44,104	0.00%
2021/08/11	20	40.73	10	40.90	39.55	10	44,273	0.02%
2021/08/10	0	0.00	1	40.25	39.20	-1	43,892	0.00%
2021/08/09	8	39.77	7	39.36	40.00	1	44,640	0.00%
2021/08/06	69	41.23	35	40.92	39.60	34	44,665	0.08%
2021/08/05	17	39.66	20	38.96	38.85	-3	43,001	-0.01%
2021/08/04	22	41.80	2	40.80	40.80	20	42,131	0.05%
2021/08/03	17	41.67	14	41.56	41.45	3	41,446	0.01%
2021/08/02	46	43.29	24	43.01	41.70	22	40,208	0.05%
2021/07/30	23	44.08	29	45.79	46.30	-6	38,809	-0.02%
2021/07/29	23	43.01	20	42.98	42.10	3	38,098	0.01%
2021/07/28	13	48.58	0	0.00	46.75	13	37,348	0.03%
2021/07/27	2	52.40	1	55.40	51.90	1	36,581	0.00%
2021/07/22	10	53.50	0	0.00	54.60	10	36,343	0.03%
2021/07/21	16	51.58	0	0.00	52.10	16	36,204	0.04%
2021/07/20	0	0.00	1	54.80	52.50	-1	36,069	0.00%
2021/07/19	21	53.37	3.6	51.12	55.60	17.4	35,776	0.05%
2021/07/16	0	0.00	1	50.60	50.60	-1	35,168	0.00%
2021/07/13	22	69.08	33	69.17	69.30	-11	35,420	-0.03%
2021/07/12	7	62.69	9	64.02	64.90	-2	32,331	-0.01%
2021/07/09	17	58.06	25.1	56.76	59.00	-8.1	31,420	-0.03%
2021/07/08	24.1	55.23	12	55.38	54.60	12.1	29,681	0.04%
2021/07/07	5	52.26	4.4	53.30	53.70	0.6	27,785	0.00%
2021/07/06	10	48.08	13	47.91	48.90	-3	26,503	-0.01%
2021/07/05	2	44.90	1	42.10	45.00	1	25,605	0.00%
2021/07/02	1	46.00	0	0.00	46.75	1	25,442	0.00%
2021/06/30	1	42.00	0	0.00	43.00	1	25,167	0.00%
2021/06/28	7	41.50	0	0.00	41.95	7	24,837	0.03%
2021/06/24	0	0.00	4	35.00	35.85	-4	24,456	-0.02%
2021/06/23	0	0.00	19	34.28	34.00	-19	24,267	-0.08%
2021/06/22	0	0.00	30	35.97	37.75	-30	24,098	-0.12%
2021/06/21	10	32.65	5	34.55	34.55	5	23,693	0.02%
2021/06/18	26	30.68	3	31.27	31.45	23	23,252	0.10%
2021/06/17	13	28.76	74	27.99	28.60	-61	22,777	-0.27%
2021/06/16	34	27.83	18	28.11	28.50	16	21,933	0.07%
2021/06/15	11	24.96	33	25.90	25.95	-22	20,148	-0.11%
2021/06/11	50	23.91	41	24.03	23.60	9	19,019	0.05%
2021/06/10	83	23.76	39	23.36	23.35	44	16,917	0.26%
2021/06/09	12	21.33	13	20.45	22.15	-1	12,985	-0.01%
2021/06/08	37.1	19.20	44	19.68	20.15	-6.9	11,996	-0.06%
2021/06/07	9	17.96	8	17.86	19.15	1	10,330	0.01%
2021/06/04	12	17.75	11	17.45	17.45	1	9,515	0.01%
2021/06/03	22	18.01	1	17.85	17.85	21	9,430	0.22%
2021/06/02	5	18.07	18	18.01	18.05	-13	9,178	-0.14%
2021/06/01	1	17.30	3	17.22	17.20	-2	8,649	-0.02%
2021/05/31	2	17.35	0	0.00	17.35	2	8,591	0.02%
2021/05/28	0	0.00	2	17.40	17.40	-2	8,528	-0.02%
2021/05/27	2	17.43	24	17.63	17.60	-22	8,428	-0.26%
2021/05/26	1	17.25	0	0.00	17.15	1	8,196	0.01%
2021/05/25	10	17.55	5	17.25	17.40	5	8,126	0.06%
2021/05/24	17	18.06	2	18.25	17.55	15	7,969	0.19%
2021/05/20	0	0.00	4	17.05	17.10	-4	7,224	-0.06%
2021/05/19	15	17.19	21	17.11	17.20	-6	7,018	-0.09%
2021/05/18	30	17.93	48.6	17.61	17.60	-18.6	6,581	-0.28%
2021/05/17	58	18.09	28	17.83	18.40	30	5,996	0.50%
2021/05/14	24	16.80	4	16.50	16.75	20	4,869	0.41%
2021/05/13	1	16.10	0	0.00	16.10	1	4,406	0.02%
2021/05/07	0	0.00	1	16.40	16.40	-1	3,999	-0.03%
2021/05/04	0	0.00	12	16.74	16.45	-12	3,955	-0.30%
2021/05/03	0	0.00	3	17.12	17.05	-3	3,894	-0.08%
2021/04/28	0	0.00	5	17.40	17.65	-5	3,837	-0.13%
2021/04/27	0	0.00	0.1	17.25	17.30	-0.1	3,743	0.00%
2021/04/23	0	0.00	4	17.48	17.30	-4	3,727	-0.11%
2021/04/22	0.2	17.90	31	17.69	17.45	-30.8	3,717	-0.83%
2021/04/21	0	0.00	5	17.74	17.90	-5	3,632	-0.14%
2021/04/20	14	18.01	52	17.93	18.00	-38	3,559	-1.07%
2021/04/19	1	17.25	2	17.25	17.40	-1	3,244	-0.03%
2021/04/16	1	17.25	10	17.21	17.30	-9	3,185	-0.28%
2021/04/15	3	17.73	21	17.65	17.90	-18	3,041	-0.59%
2021/04/14	40	17.51	23	17.62	17.55	17	2,922	0.58%
2021/04/13	22	17.91	191.4	17.86	17.80	-169.4	2,864	-5.91%	大賣/鉅額交易
2021/04/12	351	17.63	58	17.95	18.20	293	2,702	10.84%	大買/鉅額交易
2021/03/17	0	0.00	1	17.35	17.20	-1	2,571	-0.04%
2021/03/10	1	16.90	0	0.00	16.95	1	2,519	0.04%
2021/02/26	2	16.85	0	0.00	16.80	2	2,659	0.08%
2021/02/18	0	0.00	0.7	16.50	16.60	-0.7	2,781	-0.03%
2021/01/06	1	17.10	0	0.00	17.05	1	4,808	0.02%
2021/01/04	0	0.00	4	17.40	17.30	-4	4,774	-0.08%
2020/12/25	0	0.00	4	17.45	17.50	-4	4,625	-0.09%
2020/12/24	0	0.00	2	17.30	17.45	-2	4,591	-0.04%
2020/12/23	2	17.00	0	0.00	17.20	2	4,550	0.04%
2020/12/22	3	17.25	0	0.00	16.85	3	4,588	0.07%
2020/12/21	0	0.00	1	17.10	17.40	-1	4,620	-0.02%
2020/12/14	0	0.00	1	17.05	17.20	-1	4,772	-0.02%
2020/11/30	0	0.00	49	17.15	17.15	-49	4,856	-1.01%
2020/11/27	0	0.00	1	17.05	17.00	-1	4,915	-0.02%
2020/11/24	1	17.00	0	0.00	17.00	1	4,971	0.02%
2020/11/20	0	0.00	12	17.45	17.45	-12	5,025	-0.24%
2020/11/13	1	17.45	1	17.40	17.45	0	5,442	0.00%
2020/11/12	10	17.50	0	0.00	17.25	10	5,438	0.18%
2020/11/11	0	0.00	1	17.60	17.35	-1	5,426	-0.02%
2020/11/10	5	17.85	0	0.00	17.70	5	5,350	0.09%
2020/11/09	0	0.00	6	18.18	18.20	-6	5,196	-0.12%
2020/11/06	83	17.87	176	17.85	17.45	-93	4,885	-1.90%	大賣/
2020/11/05	103	17.76	27.5	17.72	17.85	75.5	4,739	1.59%	大買/
2020/11/03	0	0.00	1.1	17.16	17.20	-1.1	4,638	-0.02%
2020/11/02	115	17.37	94	17.39	17.20	21	4,600	0.46%	大買/
2020/10/30	10	16.95	10	16.70	16.70	0	4,303	0.00%
2020/10/27	0	0.00	1	16.90	16.75	-1	4,214	-0.02%
2020/10/23	0	0.00	9	16.95	16.75	-9	4,249	-0.21%
2020/10/21	0	0.00	1	16.55	16.55	-1	4,196	-0.02%
2020/10/16	14	16.73	1	16.45	16.45	13	4,255	0.31%
2020/10/15	0	0.00	9	16.86	17.10	-9	4,084	-0.22%
2020/10/13	1	15.90	0	0.00	15.85	1	3,839	0.03%
2020/10/05	0	0.00	1	15.60	15.70	-1	4,364	-0.02%
2020/09/28	1	15.55	0	0.00	15.55	1	4,671	0.02%
2020/09/25	1	15.15	0	0.00	15.35	1	4,846	0.02%
2020/09/24	1	15.80	3	15.60	15.45	-2	5,227	-0.04%
2020/09/23	0	0.00	1	15.95	15.95	-1	5,783	-0.02%
2020/09/22	3	16.20	1	16.15	16.25	2	5,784	0.03%
2020/09/21	0	0.00	4	16.40	16.40	-4	5,820	-0.07%
2020/09/18	4	17.10	34	16.83	16.65	-30	5,810	-0.52%
2020/09/17	21	16.49	0	0.00	16.50	21	5,717	0.37%
2020/09/15	0	0.00	10	16.18	16.15	-10	5,690	-0.18%
2020/09/11	0	0.00	1	16.15	16.15	-1	5,808	-0.02%
2020/09/10	0	0.00	2	16.28	16.00	-2	5,804	-0.03%
2020/09/09	0	0.00	7	15.80	15.80	-7	5,840	-0.12%
2020/09/08	0	0.00	1	15.95	16.00	-1	5,855	-0.02%
2020/09/07	2	16.10	4	16.03	15.95	-2	5,909	-0.03%
2020/09/04	0	0.00	13	16.10	16.10	-13	6,053	-0.21%
2020/09/03	2	16.53	17	16.65	16.35	-15	6,069	-0.25%
2020/09/02	3	16.55	23	16.60	16.60	-20	6,117	-0.33%
2020/09/01	0	0.00	2	16.35	16.35	-2	6,109	-0.03%
2020/08/31	3	16.25	77	16.42	16.25	-74	6,138	-1.21%
2020/08/28	5	16.15	19	16.15	16.20	-14	6,156	-0.23%
2020/08/27	3	16.12	29	16.07	16.00	-26	6,286	-0.41%
2020/08/26	94	16.39	28	16.27	16.20	66	6,542	1.01%
2020/08/25	141	16.45	0	0.00	16.65	141	6,454	2.18%	大買/鉅額交易
2020/08/19	3	16.10	1	16.10	16.00	2	6,380	0.03%
2020/08/17	0	0.00	2	15.90	16.00	-2	6,525	-0.03%
2020/08/10	10	16.08	0	0.00	15.95	10	8,061	0.12%
2020/08/06	0	0.00	1	15.60	15.65	-1	9,305	-0.01%
2020/08/05	2	15.60	0	0.00	15.65	2	9,837	0.02%
2020/07/29	1	14.95	0	0.00	15.25	1	10,805	0.01%
2020/07/28	1	15.20	0	0.00	14.70	1	10,861	0.01%
2020/07/27	2	15.38	0	0.00	15.20	2	10,938	0.02%
2020/07/20	1	15.70	0	0.00	15.65	1	11,208	0.01%
2020/07/17	1	16.10	0	0.00	15.95	1	11,159	0.01%
2020/07/15	10	17.50	0	0.00	17.20	10	11,045	0.09%
2020/07/14	0	0.00	10	17.55	17.55	-10	10,995	-0.09%
2020/07/13	0	0.00	4	17.85	17.70	-4	10,934	-0.04%
2020/07/10	15	17.12	0	0.00	17.00	15	11,024	0.14%
2020/07/08	1	17.60	1	17.65	17.60	0	11,079	0.00%
2020/07/07	0	0.00	2	17.65	17.60	-2	11,074	-0.02%
2020/07/06	30	17.91	7	18.04	17.95	23	10,953	0.21%
2020/07/03	18	17.51	11	17.55	17.55	7	10,785	0.06%
2020/07/02	18	16.97	16	17.32	17.80	2	10,372	0.02%
2020/07/01	0	0.00	1	16.20	16.20	-1	9,737	-0.01%
2020/06/30	0	0.00	1	16.10	16.10	-1	9,700	-0.01%
2020/06/19	1	16.25	0	0.00	16.15	1	9,611	0.01%
2020/06/18	0	0.00	1	16.35	16.35	-1	9,566	-0.01%
2020/06/16	0	0.00	2	15.90	16.10	-2	9,457	-0.02%
2020/06/12	1	15.35	0	0.00	15.55	1	9,420	0.01%
2020/06/11	0	0.00	2	16.25	15.75	-2	9,399	-0.02%
2020/06/09	14	16.07	6	16.26	16.00	8	9,269	0.09%
2020/06/05	10	15.70	20	15.78	15.80	-10	9,221	-0.11%
2020/06/04	10	15.90	33	15.87	15.90	-23	9,304	-0.25%
2020/06/03	2	15.95	3	16.20	16.00	-1	9,287	-0.01%
2020/06/02	20	16.40	1	16.50	16.30	19	9,129	0.21%
2020/05/28	0	0.00	4	15.68	15.55	-4	8,738	-0.05%
2020/05/27	1	15.80	0	0.00	15.70	1	8,731	0.01%
2020/05/26	5	15.97	11	16.00	15.95	-6	8,758	-0.07%
2020/05/25	10	15.40	11	15.60	15.60	-1	8,635	-0.01%
2020/05/22	0	0.00	1	15.60	15.55	-1	8,610	-0.01%
2020/05/21	10	15.45	2	15.45	15.60	8	8,558	0.09%
2020/05/19	0	0.00	1	15.75	15.75	-1	8,516	-0.01%
2020/05/18	23	15.17	12	15.68	15.55	11	8,593	0.13%
2020/05/15	9	16.14	3	16.23	15.75	6	8,990	0.07%
2020/05/14	2	18.08	8	17.90	17.45	-6	8,293	-0.07%
2020/05/13	6	18.63	6	18.38	17.90	0	7,864	0.00%
2020/05/12	1	17.70	3	17.33	17.40	-2	6,924	-0.03%
2020/05/11	1	16.55	21	16.52	16.55	-20	6,382	-0.31%
2020/05/08	3	15.03	5	15.17	15.05	-2	6,017	-0.03%
2020/05/07	2	14.95	8	14.91	15.10	-6	5,821	-0.10%
2020/05/06	1	14.40	3	14.42	14.60	-2	5,649	-0.04%
2020/05/05	0	0.00	108	13.98	14.00	-108	5,461	-1.98%	大賣/鉅額交易
2020/05/04	6	13.46	10	13.55	13.45	-4	5,317	-0.08%
2020/04/30	0	0.00	3	13.70	13.25	-3	5,214	-0.06%
2020/04/29	115	13.06	1	13.10	13.10	114	5,079	2.24%	大買/鉅額交易
2020/04/28	1	13.40	1	13.30	13.05	0	5,051	0.00%
2020/04/27	3	13.02	13	12.92	13.30	-10	4,986	-0.20%
2020/04/24	12	12.64	21	12.74	12.55	-9	4,781	-0.19%
2020/04/23	0	0.00	4	12.35	12.45	-4	4,658	-0.09%
2020/04/22	4	12.15	0	0.00	12.25	4	4,614	0.09%
2020/04/21	3	12.20	3	12.35	12.00	0	4,576	0.00%
2020/04/20	0	0.00	2	12.20	12.35	-2	4,499	-0.04%
2020/04/17	2	12.10	0	0.00	12.10	2	4,465	0.04%
2020/04/16	3	12.40	14	12.31	12.30	-11	4,395	-0.25%
2020/04/15	0	12.40	3	12.55	12.45	-3	4,350	-0.07%
2020/04/10	0	0.00	1	11.45	11.45	-1	3,850	-0.03%
2020/04/08	0	0.00	1	10.35	10.60	-1	3,775	-0.03%
2020/03/27	5	10.25	5	10.15	10.15	0	4,040	0.00%
2020/03/20	1	10.05	1	10.00	10.00	0	4,271	0.00%
2020/03/19	0	0.00	3	9.24	9.30	-3	4,231	-0.07%
2020/03/18	1	10.50	0	0.00	10.20	1	4,130	0.02%
2020/03/16	2	10.90	4	11.28	10.80	-2	4,043	-0.05%
2020/03/12	10	11.80	0	0.00	11.50	10	3,924	0.25%
2020/03/11	3	12.00	10	12.10	11.90	-7	3,842	-0.18%
2020/02/27	10	11.85	0	0.00	11.85	10	3,363	0.30%
2020/02/24	0	0.00	3	12.20	12.15	-3	3,125	-0.10%
2020/02/21	10	12.50	0	0.00	12.40	10	3,030	0.33%
2020/02/19	10	12.58	1	12.65	12.60	9	2,780	0.32%
2020/02/18	4	12.49	29	12.20	12.65	-25	2,495	-1.00%
2020/02/17	11	11.40	0	0.00	11.50	11	1,754	0.63%
2020/02/12	0	0.00	5	10.65	10.60	-5	1,601	-0.31%
2020/01/30	1	10.35	0	0.00	10.20	1	1,673	0.06%
2020/01/13	1	10.75	0	0.00	10.70	1	1,639	0.06%
2019/12/26	0	0.00	2	11.35	11.45	-2	1,588	-0.13%
2019/12/25	21	11.36	16	11.44	11.45	5	1,534	0.33%
2019/12/24	10	11.35	0	0.00	11.15	10	1,277	0.78%
2019/12/23	17	11.38	35	11.39	11.45	-18	1,265	-1.42%
2019/12/20	0	0.00	2	11.48	11.90	-2	1,067	-0.19%
2019/12/19	20	10.85	0	0.00	10.85	20	882	2.27%
2019/11/27	0	0.00	3	10.30	10.30	-3	1,018	-0.29%
2019/11/15	0	0.00	1	10.20	10.20	-1	1,014	-0.10%
2019/11/08	3	10.65	0	0.00	10.70	3	1,098	0.27%
2019/11/07	1	10.70	0	0.00	10.75	1	1,085	0.09%
2019/10/25	0	10.30	0	0.00	10.35	0	1,009	0.00%
2019/10/24	0	0.00	2	10.35	10.40	-2	1,010	-0.20%
2019/10/16	0	0.00	1	10.25	10.30	-1	1,053	-0.09%
2019/10/04	1	10.75	0	0.00	10.55	1	1,205	0.08%
2019/09/26	1	10.75	0	0.00	10.70	1	1,191	0.08%
2019/09/10	1	10.60	0	0.00	10.65	1	1,198	0.08%
2019/09/09	1	10.55	0	0.00	10.55	1	1,259	0.08%
2019/08/16	0	0.00	1	9.84	9.80	-1	1,214	-0.08%
2019/07/29	1	10.25	0	0.00	10.25	1	1,134	0.09%
2019/07/25	1	10.40	0	0.00	10.35	1	1,133	0.09%
2019/07/12	0	0.00	1	10.45	10.50	-1	1,083	-0.09%
2019/06/26	1	11.30	0	0.00	11.25	1	1,179	0.08%
2019/06/18	2	11.50	1	11.45	11.45	1	1,337	0.07%
2019/06/17	0	0.00	6.6	12.37	12.40	-6.6	1,299	-0.51%
2019/06/12	0	12.20	0	0.00	12.25	0	1,258	0.00%
2019/06/11	2	12.30	0	0.00	12.30	2	1,259	0.16%
2019/06/05	1	12.25	0	0.00	12.30	1	1,290	0.08%
2019/06/04	1	12.30	0	0.00	12.20	1	1,290	0.08%
2019/05/27	0	11.90	0	0.00	11.95	0	1,307	0.00%
2019/05/15	0	0.00	16	12.00	12.05	-16	1,477	-1.08%
2019/05/14	1	11.75	0	0.00	11.95	1	1,478	0.07%
2019/05/10	1	12.35	0	0.00	12.35	1	1,481	0.07%
2019/05/09	16	12.52	0	0.00	12.35	16	1,481	1.08%
2019/05/07	0	12.40	0	0.00	12.40	0	1,472	0.00%
2019/04/23	0	0.00	10	12.30	12.30	-10	1,511	-0.66%
2019/04/22	0	12.30	0	0.00	12.30	0	1,505	0.00%
2019/04/19	1	12.45	0	0.00	12.45	1	1,499	0.07%
2019/04/18	2	12.55	2	12.60	12.40	0	1,511	0.00%
2019/04/17	5	12.75	26	12.76	12.75	-21	1,485	-1.41%
2019/04/16	0	0.00	1	12.85	12.80	-1	1,474	-0.07%
2019/04/12	0	12.80	0	0.00	12.90	0	1,489	0.00%
2019/04/11	0	0.00	2	12.90	12.90	-2	1,490	-0.13%
2019/04/10	0	0.00	2	13.10	13.00	-2	1,483	-0.13%
2019/04/09	2	13.10	0	0.00	13.05	2	1,483	0.13%
2019/04/08	4	12.90	5	12.95	12.90	-1	1,434	-0.07%
2019/04/01	0	0.00	1	13.20	13.10	-1	1,418	-0.07%
2019/03/28	1	13.10	1	13.20	13.05	0	1,409	0.00%
2019/03/27	0	0.00	2	13.43	13.30	-2	1,441	-0.14%
2019/03/26	0	0.00	9	13.18	13.45	-9	1,336	-0.67%
2019/03/25	2	12.88	0	0.00	12.90	2	1,435	0.14%
2019/03/18	1	13.00	0	0.00	12.95	1	1,844	0.05%
2019/03/13	1	12.90	1	12.90	12.90	0	1,822	0.00%
2019/03/12	0	0.00	1	12.90	12.95	-1	1,840	-0.05%
2019/03/08	2	12.90	0	0.00	12.95	2	1,863	0.11%
2019/03/07	8	12.97	0	0.00	12.95	8	1,872	0.43%
2019/02/22	2	13.00	0	0.00	13.10	2	2,040	0.10%
2019/02/18	1.2	12.97	9	13.10	13.15	-7.8	2,373	-0.33%
2019/02/14	0	13.10	0	0.00	13.15	0	2,444	0.00%
2019/02/12	4	13.08	2	13.10	13.20	2	2,515	0.08%
2019/02/11	0	0.00	2	13.15	13.05	-2	2,518	-0.08%
2019/01/29	1	13.20	0	0.00	13.20	1	2,540	0.04%
2019/01/25	0	0.00	2	13.25	13.25	-2	2,616	-0.08%
2019/01/24	0	0.00	1	13.25	13.25	-1	2,689	-0.04%
2019/01/22	1	13.25	3	13.23	13.20	-2	2,882	-0.07%
2019/01/21	19	13.30	0	0.00	13.30	19	2,931	0.65%
2019/01/18	0	0.00	5	13.31	13.30	-5	2,955	-0.17%
2019/01/16	0	0.00	2	13.28	13.15	-2	3,053	-0.07%
2019/01/15	0	0.00	2	13.25	13.25	-2	3,081	-0.06%
2019/01/14	0	0.00	18	13.20	13.20	-18	3,112	-0.58%
2019/01/11	0	0.00	1	13.30	13.25	-1	3,338	-0.03%
2019/01/09	3	13.35	4	13.35	13.35	-1	3,747	-0.03%
2019/01/08	4	13.28	0	0.00	13.25	4	3,978	0.10%
2019/01/07	3	13.28	4	13.30	13.25	-1	4,088	-0.02%
2019/01/04	10	13.28	4	13.20	13.25	6	4,125	0.15%
2018/12/27	5	13.22	0	0.00	13.15	5	4,233	0.12%
2018/12/26	5	13.25	2	13.25	13.05	3	4,242	0.07%
2018/12/25	5	13.15	7	13.14	13.20	-2	4,282	-0.05%
2018/12/24	2	13.35	5	13.35	13.40	-3	4,265	-0.07%
2018/12/21	1	13.25	59	13.23	13.25	-58	4,261	-1.36%
2018/12/20	0	0.00	60	13.37	13.30	-60	4,247	-1.41%
2018/12/19	13	13.74	149	13.68	13.55	-136	4,263	-3.19%	大賣/鉅額交易
2018/12/18	84	13.98	235	13.81	13.60	-151	4,242	-3.56%	大賣/鉅額交易
2018/12/17	14	14.51	202	14.56	14.55	-188	4,124	-4.56%	大賣/鉅額交易
2018/12/14	70	13.99	51	14.11	14.20	19	3,983	0.48%
2018/12/13	415	14.05	7	13.94	13.80	408	3,897	10.47%	大買/鉅額交易
2018/12/12	8	13.85	6	13.83	13.90	2	3,812	0.05%
2018/12/11	199	13.87	4	13.71	13.70	195	3,783	5.15%	大買/鉅額交易
2018/12/10	1	13.35	4	13.35	13.30	-3	3,746	-0.08%
2018/12/07	3	13.40	3	13.60	13.45	0	3,748	0.00%
2018/12/06	4	13.39	5	13.36	13.35	-1	3,762	-0.03%
2018/12/05	0	0.00	1	13.70	13.65	-1	3,739	-0.03%
2018/12/04	4	13.90	0	0.00	13.90	4	3,748	0.11%
2018/12/03	7	13.90	3	14.00	14.00	4	3,758	0.11%
2018/11/30	0	0.00	5	13.86	13.85	-5	3,746	-0.13%
2018/11/29	3	13.75	0.2	13.70	13.70	2.8	3,743	0.07%
2018/11/28	2	13.90	1	13.80	13.85	1	3,726	0.03%
2018/11/27	5	13.85	8	13.93	13.85	-3	3,723	-0.08%
2018/11/26	2	13.60	0	0.00	13.60	2	3,650	0.05%
2018/11/23	0	0.00	5	13.65	13.60	-5	3,663	-0.14%
2018/11/21	2	14.03	2	14.00	14.00	0	3,717	0.00%
2018/11/20	14	14.32	9	14.40	14.15	5	3,694	0.14%
2018/11/19	1	13.90	7	14.04	13.95	-6	3,601	-0.17%
2018/11/16	8	13.43	52	13.46	13.40	-44	3,534	-1.24%
2018/11/15	19	13.61	173	13.65	13.55	-154	3,504	-4.39%	大賣/鉅額交易
2018/11/14	68	14.00	5	13.96	14.00	63	3,462	1.82%
2018/11/13	243	14.03	83	13.92	14.00	160	3,438	4.65%	大買/鉅額交易
2018/11/12	0	0.00	2	13.65	13.70	-2	3,327	-0.06%
2018/11/08	1	13.65	0	0.00	13.65	1	3,386	0.03%
2018/11/06	1	13.50	2	13.65	13.45	-1	3,478	-0.03%
2018/11/05	7	13.85	2	13.90	13.80	5	3,471	0.14%
2018/11/01	12	13.96	10	13.90	13.75	2	3,406	0.06%
2018/10/31	1	13.75	3	13.82	13.90	-2	3,343	-0.06%
2018/10/30	1	13.35	0	0.00	13.20	1	3,203	0.03%
2018/10/29	0	0.00	11	13.34	13.15	-11	3,211	-0.34%
2018/10/26	3	13.00	4	12.85	12.85	-1	3,192	-0.03%
2018/10/25	1	12.90	11	12.89	13.10	-10	3,168	-0.32%
2018/10/24	2	13.50	144	13.55	13.30	-142	3,157	-4.50%	大賣/鉅額交易
2018/10/23	4	13.89	2	13.75	13.80	2	3,108	0.06%
2018/10/22	8	13.93	10	13.93	13.90	-2	3,110	-0.06%
2018/10/19	30	13.99	4	14.00	14.00	26	3,204	0.81%
2018/10/18	35	14.13	3	14.13	14.40	32	3,094	1.03%
2018/10/17	2	13.35	0	0.00	13.65	2	2,852	0.07%
2018/10/16	0	0.00	1	13.40	13.25	-1	2,719	-0.04%
2018/10/15	1	12.10	0	0.00	12.65	1	2,523	0.04%
2018/10/12	5	11.45	5	11.65	12.10	0	2,516	0.00%
2018/10/11	5	11.52	0	0.00	11.45	5	2,510	0.20%
2018/10/05	3	12.80	5	12.60	12.75	-2	2,516	-0.08%
2018/10/02	5	14.30	0	0.00	14.30	5	2,523	0.20%
2018/09/25	0	0.00	10	14.30	14.30	-10	2,576	-0.39%
2018/09/21	10	14.45	4	14.35	14.35	6	2,592	0.23%
2018/09/20	0	0.00	2	14.45	14.30	-2	2,631	-0.08%
2018/09/19	0	0.00	1	14.35	14.35	-1	2,641	-0.04%
2018/09/18	2	14.30	5	14.35	14.30	-3	2,650	-0.11%
2018/09/14	15	14.35	3	14.40	14.35	12	2,681	0.45%
2018/09/13	3	14.30	0	0.00	14.30	3	2,714	0.11%
2018/09/12	10	14.38	0	0.00	14.30	10	2,805	0.36%
2018/09/11	5	14.45	0.2	14.40	14.50	4.8	2,841	0.17%
2018/09/10	1	14.35	0	0.00	14.35	1	2,891	0.03%
2018/09/07	1	14.50	10	14.50	14.55	-9	2,902	-0.31%
2018/09/04	5	14.65	0	0.00	14.70	5	2,959	0.17%
2018/08/31	0	0.00	2	15.00	15.00	-2	3,040	-0.07%
2018/08/30	5	14.85	1	14.85	14.90	4	3,092	0.13%
2018/08/29	1	15.00	0	0.00	15.00	1	3,186	0.03%
2018/08/28	0.4	14.65	0	0.00	14.75	0.4	3,146	0.01%
2018/08/23	0	0.00	4	14.88	14.95	-4	3,310	-0.12%
2018/08/20	1	14.25	0	0.00	14.30	1	3,478	0.03%
2018/08/16	10	14.30	2	14.40	14.35	8	3,703	0.22%
2018/08/15	11	14.85	0	0.00	14.60	11	3,744	0.29%
2018/08/14	21	14.79	7.6	14.86	15.15	13.4	3,688	0.36%
2018/08/13	45	15.02	8	14.74	14.65	37	3,677	1.01%
2018/08/10	8	15.05	0.2	15.00	15.10	7.8	3,639	0.22%
2018/08/09	0.1	14.90	0	0.00	15.00	0.1	3,656	0.00%
2018/08/08	0	0.00	2	14.85	14.75	-2	3,747	-0.05%
2018/08/07	0.1	14.80	32	14.80	14.80	-31.9	3,834	-0.83%
2018/08/06	0.2	14.90	4	15.10	14.90	-3.8	3,906	-0.10%
2018/08/03	2	14.75	3	14.62	14.75	-1	4,092	-0.02%
2018/08/02	1.1	14.55	25	14.57	14.50	-23.9	4,098	-0.58%
2018/08/01	0	0.00	3	14.90	14.85	-3	4,099	-0.07%
2018/07/31	3	15.15	0	0.00	14.85	3	4,151	0.07%
2018/07/30	0.1	14.80	2	14.75	14.85	-1.9	4,187	-0.05%
2018/07/27	0	0.00	31.8	15.17	15.10	-31.8	4,317	-0.74%
2018/07/26	59.4	15.17	60.6	15.14	15.25	-1.2	4,310	-0.03%
2018/07/25	3.6	14.76	55	14.48	14.85	-51.4	4,212	-1.22%
2018/07/24	1	13.85	32	13.50	13.65	-31	4,231	-0.73%
2018/07/23	10	14.45	7.8	14.22	13.85	2.2	4,259	0.05%
2018/07/11	6	13.30	6	13.28	13.30	0	4,307	0.00%
2018/07/10	60	13.35	20	12.93	13.40	40	4,313	0.93%
2018/07/06	5	12.30	0	0.00	12.20	5	4,352	0.11%
2018/07/05	15	12.67	1	12.40	12.20	14	4,417	0.32%
2018/07/03	0	0.00	45	12.92	13.00	-45	4,567	-0.99%
2018/06/27	2	13.00	3	13.00	13.05	-1	5,204	-0.02%
2018/06/26	5	12.95	2	13.05	13.00	3	5,290	0.06%
2018/06/25	10	13.25	2	13.25	13.20	8	5,337	0.15%
2018/06/22	10	13.25	24	13.25	13.25	-14	5,441	-0.26%
2018/06/21	5	13.25	0	0.00	13.30	5	5,498	0.09%
2018/06/20	0	0.00	10	13.40	13.30	-10	5,620	-0.18%
2018/06/15	0	0.00	20	13.20	13.40	-20	6,618	-0.30%
2018/06/14	2	13.20	10	13.15	13.20	-8	6,797	-0.12%
2018/06/13	1	13.30	0	0.00	13.30	1	6,851	0.01%
2018/06/12	50	13.35	1	13.35	13.35	49	6,871	0.71%
2018/06/11	1	13.40	0	0.00	13.35	1	6,883	0.01%
2018/06/08	0	0.00	5	13.20	13.15	-5	6,885	-0.07%
2018/06/07	0	0.00	2	13.28	13.30	-2	6,901	-0.03%
2018/06/06	1	13.20	0	0.00	13.15	1	7,018	0.01%
2018/06/05	2	13.25	2	13.25	13.20	0	7,125	0.00%
2018/06/04	22	13.23	0	0.00	13.25	22	7,205	0.31%
2018/06/01	0	0.00	2	13.30	13.35	-2	7,274	-0.03%
2018/05/31	24	13.38	1	13.20	13.20	23	7,363	0.31%
2018/05/29	4	13.35	6	13.48	13.40	-2	7,437	-0.03%
2018/05/28	15	13.53	29	13.83	13.55	-14	7,573	-0.18%
2018/05/25	2	13.95	12	13.95	13.90	-10	7,506	-0.13%
2018/05/24	13	14.23	7	14.19	14.00	6	7,520	0.08%
2018/05/23	6	14.02	4	14.00	14.00	2	7,480	0.03%
2018/05/22	0	0.00	7	14.10	14.05	-7	7,632	-0.09%
2018/05/21	24	14.08	20	14.01	14.05	4	7,696	0.05%
2018/05/18	12	14.31	0	0.00	14.15	12	7,657	0.16%
2018/05/17	22	14.34	7	14.46	14.30	15	7,670	0.20%
2018/05/16	35	14.60	15	14.49	14.15	20	7,549	0.26%
2018/05/15	20	14.59	53	14.64	14.55	-33	7,525	-0.44%
2018/05/14	26	14.42	12	14.36	14.45	14	7,541	0.19%
2018/05/11	0	0.00	1	13.95	13.85	-1	7,494	-0.01%
2018/05/10	1	14.05	0	0.00	13.90	1	7,472	0.01%
2018/05/09	15	14.05	0	0.00	14.05	15	7,506	0.20%
2018/05/08	11	14.00	24	14.08	14.10	-13	7,543	-0.17%
2018/05/07	0	0.00	117	14.12	14.10	-117	7,519	-1.56%	大賣/鉅額交易
2018/05/04	15	14.46	1	14.50	14.50	14	7,452	0.19%
2018/05/03	4	14.10	21	14.37	14.35	-17	7,388	-0.23%
2018/05/02	16	14.18	47	14.38	14.15	-31	7,332	-0.42%
2018/04/30	8	13.59	8	13.58	13.70	0	7,121	0.00%
2018/04/27	24	13.54	6	13.50	13.50	18	7,120	0.25%
2018/04/26	21	13.73	38	13.66	13.55	-17	7,124	-0.24%
2018/04/25	13	13.86	3	13.90	13.90	10	7,113	0.14%
2018/04/24	11	13.68	13	13.88	13.95	-2	7,126	-0.03%
2018/04/23	1	13.50	0	0.00	13.60	1	7,048	0.01%
2018/04/20	1	13.45	9	13.47	13.60	-8	7,065	-0.11%
2018/04/19	36	13.66	17	13.54	13.50	19	7,125	0.27%
2018/04/18	2	13.20	2	13.18	13.15	0	7,109	0.00%
2018/04/17	34	13.51	1	13.35	13.15	33	7,344	0.45%
2018/04/16	14	13.50	5	13.45	13.35	9	7,277	0.12%
2018/04/13	38	13.50	5	13.55	13.45	33	7,362	0.45%
2018/04/12	24	13.99	11	13.87	13.70	13	7,371	0.18%
2018/04/11	9	13.95	16	13.83	13.90	-7	7,300	-0.10%
2018/04/10	2	13.60	2	13.68	13.65	0	7,272	0.00%
2018/04/09	29	13.19	5	13.25	13.60	24	7,307	0.33%
2018/04/03	110	13.72	13	13.63	13.45	97	7,306	1.33%	大買/
2018/04/02	13	14.98	4	15.08	14.90	9	7,031	0.13%
2018/03/31	15	15.10	15	15.20	15.10	0	7,022	0.00%
2018/03/30	5	14.75	7	14.96	14.85	-2	6,969	-0.03%
2018/03/29	6	14.71	18	14.90	14.70	-12	6,983	-0.17%
2018/03/28	0	0.00	1	14.85	14.90	-1	6,937	-0.01%
2018/03/27	18	15.08	13	15.18	15.10	5	6,874	0.07%
2018/03/26	7	14.73	34	14.87	14.75	-27	6,783	-0.40%
2018/03/23	106	14.47	10	14.35	14.65	96	6,863	1.40%	大買/
2018/03/22	11	14.90	13	15.28	14.90	-2	6,925	-0.03%
2018/03/21	16	14.82	61	15.24	15.45	-45	6,574	-0.68%
2018/03/20	12	14.48	0	0.00	14.05	12	5,967	0.20%
2018/03/16	20	14.70	10	14.88	14.70	10	5,778	0.17%
2018/03/15	5	14.50	5	14.80	14.65	0	5,752	0.00%
2018/03/14	10	14.78	0	0.00	14.70	10	5,719	0.17%
2018/03/12	0	0.00	26	14.34	14.50	-26	5,591	-0.46%
2018/03/09	15	13.97	9	14.09	13.90	6	5,443	0.11%
2018/03/08	0	0.00	12	14.24	14.25	-12	5,308	-0.23%
2018/03/07	0	0.00	15	13.82	13.85	-15	5,211	-0.29%
2018/03/06	30	13.59	21	13.72	13.45	9	5,185	0.17%
2018/03/05	0	0.00	1	13.20	13.40	-1	5,124	-0.02%
2018/03/02	20	13.06	10	13.35	13.40	10	5,121	0.20%
2018/03/01	5	13.02	21	13.19	13.35	-16	5,066	-0.32%
2018/02/26	23	12.38	13	12.39	12.55	10	4,883	0.20%
2018/02/23	18	12.56	4	12.61	12.35	14	4,815	0.29%
2018/02/22	14	11.96	2	12.50	12.65	12	4,747	0.25%
2018/02/21	1	11.85	0	0.00	11.85	1	4,580	0.02%
2018/02/01	0	0.00	5	11.30	11.40	-5	4,281	-0.12%
2018/01/30	0	0.00	3	11.30	11.15	-3	4,220	-0.07%
2018/01/29	0	0.00	20	11.13	11.25	-20	4,483	-0.45%
2018/01/19	0	0.00	5	11.15	11.15	-5	5,039	-0.10%
2018/01/17	4	11.60	1	11.30	11.65	3	4,949	0.06%
2018/01/16	1	11.40	0	0.00	11.30	1	4,880	0.02%
2018/01/12	0	0.00	6	11.56	11.65	-6	4,763	-0.13%
2018/01/11	23	11.30	51	11.60	11.80	-28	4,659	-0.60%
2018/01/10	5	10.80	0	0.00	10.80	5	4,385	0.11%
2018/01/09	1	10.75	0	0.00	10.80	1	4,369	0.02%
2018/01/03	0	0.00	1	11.00	11.00	-1	4,066	-0.02%
2018/01/02	1	11.05	1	11.15	11.10	0	3,989	0.00%