東森 (2614)-永豐金-信義券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.50
漲跌
--
漲幅
0.00%
成交量
462張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/01	0	20.40	0	0.00	20.40	0	714	0.00%
2024/03/28	0.3	20.10	0	0.00	20.15	0.3	691	0.04%
2024/03/25	1	20.05	0	0.00	20.00	1	683	0.15%
2024/03/20	0.4	19.70	0	0.00	19.65	0.4	689	0.06%
2024/03/19	0.2	19.88	0	0.00	19.90	0.2	681	0.02%
2024/03/18	0	20.00	0	0.00	20.00	0	685	0.00%
2024/03/08	0	19.95	0	0.00	20.00	0	719	0.00%
2024/03/05	0	20.25	0	0.00	20.20	0	820	0.00%
2024/02/29	0	20.30	0	0.00	20.25	0	822	0.00%
2024/02/15	3	20.40	0	0.00	20.35	3	933	0.32%
2024/01/30	0	21.10	0	0.00	20.80	0	935	0.00%
2024/01/19	0	20.75	0	0.00	20.75	0	960	0.00%
2024/01/16	0	21.55	0	0.00	21.30	0	951	0.00%
2024/01/10	1	21.90	0	0.00	21.85	1	945	0.11%
2023/12/19	1	22.60	0	0.00	22.30	1	1,029	0.10%
2023/12/13	1	22.65	0	0.00	22.55	1	1,033	0.10%
2023/12/06	0	0.00	15	23.27	23.10	-15	1,071	-1.40%
2023/12/05	0	0.00	15	24.13	23.50	-15	1,124	-1.33%
2023/12/04	80	24.81	50	24.92	24.20	30	1,480	2.03%
2023/11/24	0	0.00	20	23.21	23.55	-20	1,456	-1.37%
2023/11/22	50	24.12	2	23.70	24.15	48	1,476	3.25%
2023/10/31	0	0.00	0.2	22.10	21.85	-0.2	1,683	-0.01%
2023/10/20	0.2	21.10	0	0.00	21.00	0.2	1,805	0.01%
2023/10/19	0	21.35	0	0.00	21.05	0	1,863	0.00%
2023/10/18	1	21.40	0	0.00	21.40	1	1,892	0.05%
2023/10/17	0	0.00	3.2	21.90	21.90	-3.2	1,902	-0.17%
2023/10/12	0	0.00	0.1	22.45	22.35	-0.1	1,958	-0.01%
2023/10/06	1	23.05	20	23.22	23.05	-19	2,026	-0.94%
2023/10/05	0	0.00	10	23.20	23.20	-10	2,036	-0.49%
2023/10/04	30	23.34	20	23.25	23.20	10	2,046	0.49%
2023/10/03	20	23.10	0	0.00	23.75	20	2,052	0.97%
2023/10/02	30	22.60	30	22.84	22.70	0	2,033	0.00%
2023/09/27	0	0.00	50	22.39	22.40	-50	2,034	-2.46%
2023/09/26	120	22.78	70	23.33	23.10	50	2,044	2.45%	大買/
2023/09/22	0	22.05	0	0.00	21.90	0	1,999	0.00%
2023/09/19	0	22.75	0	0.00	22.60	0	2,026	0.00%
2023/09/15	0.2	22.97	0	0.00	22.80	0.2	2,070	0.01%
2023/09/14	0	0.00	0.2	23.30	23.20	-0.2	2,076	-0.01%
2023/09/11	1	23.65	37.7	23.26	23.45	-36.7	2,103	-1.75%
2023/09/08	4	24.48	0	0.00	23.85	4	2,083	0.19%
2023/09/07	1	25.50	18	27.32	25.45	-17	2,057	-0.83%
2023/09/05	0	0.00	1	23.20	23.20	-1	1,687	-0.06%
2023/09/04	0.1	20.85	150	20.29	21.10	-149.9	1,651	-9.07%	大賣/鉅額交易
2023/09/01	150	20.64	0	0.00	20.75	150	1,641	9.14%	大買/鉅額交易
2023/08/30	4	20.30	3.2	20.50	20.60	0.8	1,650	0.05%
2023/08/29	0	20.37	0	0.00	20.15	0	1,649	0.00%
2023/08/28	1.1	21.61	1	21.60	21.35	0.1	1,626	0.00%
2023/08/16	20	14.85	0	0.00	14.90	20	1,606	1.24%
2023/08/15	0	15.10	0	0.00	15.00	0	1,589	0.00%
2023/08/14	1	15.00	0	0.00	15.00	1	1,579	0.06%
2023/08/11	6	16.04	0	0.00	15.80	6	1,535	0.39%
2023/08/10	0	16.40	0.8	16.15	16.20	-0.8	1,523	-0.05%
2023/08/09	0.3	17.00	100	16.90	16.80	-99.8	1,490	-6.69%
2023/08/04	1	16.85	1	16.85	16.85	0	1,428	0.00%
2023/08/01	0	17.15	0	0.00	17.10	0	1,430	0.00%
2023/07/28	0	0.00	1	17.20	17.20	-1	1,487	-0.07%
2023/07/27	0	17.15	0	0.00	17.10	0	1,492	0.00%
2023/07/26	1	17.10	210	17.04	17.15	-209	1,492	-14.00%	大賣/鉅額交易
2023/07/25	211	17.17	0	0.00	17.05	211	1,482	14.23%	大買/鉅額交易
2023/07/14	4	16.88	0	0.00	16.90	4	1,501	0.27%
2023/07/13	4.3	17.42	0	0.00	17.20	4.3	1,489	0.29%
2023/07/12	2	18.08	0	0.00	17.85	2	1,487	0.13%
2023/07/11	0.2	18.25	0.1	18.25	18.15	0.1	1,520	0.01%
2023/07/04	0.2	18.25	0	0.00	18.15	0.2	1,619	0.01%
2023/06/29	1	18.25	0	0.00	18.25	1	1,633	0.06%
2023/06/28	0.2	18.40	0	0.00	18.30	0.2	1,646	0.01%
2023/06/26	0.3	18.35	0	0.00	18.45	0.3	1,669	0.01%
2023/06/21	0.3	18.55	0	0.00	18.50	0.3	1,692	0.01%
2023/06/19	1	18.35	0	0.00	18.40	1	1,742	0.06%
2023/06/16	0.1	18.39	0	0.00	18.50	0.1	1,759	0.01%
2023/06/15	2	18.45	0	0.00	18.45	2	1,788	0.11%
2023/06/09	1	18.55	0.5	18.50	18.50	0.5	2,288	0.02%
2023/06/08	1	18.35	0	0.00	18.40	1	2,291	0.04%
2023/06/06	2	18.60	5	18.65	18.55	-3	2,310	-0.13%
2023/06/05	2	18.73	0	0.00	18.70	2	2,313	0.09%
2023/06/02	3	18.67	0	0.00	18.55	3	2,317	0.13%
2023/06/01	1	18.75	0	0.00	18.80	1	2,300	0.04%
2023/05/22	1	19.10	0	0.00	19.10	1	2,357	0.04%
2023/05/19	1	19.10	0	0.00	19.10	1	2,360	0.04%
2023/05/18	2	19.15	0	0.00	19.20	2	2,367	0.08%
2023/05/17	1	19.20	0	0.00	19.20	1	2,374	0.04%
2023/05/11	1	19.05	0	0.00	19.00	1	2,496	0.04%
2023/05/10	1	19.10	0	0.00	19.15	1	2,580	0.04%
2023/05/08	0	0.00	121	19.73	19.55	-121	2,645	-4.57%	大賣/鉅額交易
2023/05/05	120	19.55	5	19.76	19.85	115	2,744	4.19%	大買/鉅額交易
2023/04/28	1	19.05	0	0.00	19.05	1	3,082	0.03%
2023/04/27	1	18.90	0	0.00	19.00	1	3,202	0.03%
2023/04/25	1	19.15	0	0.00	19.15	1	3,297	0.03%
2023/04/24	0	0.00	1	19.60	19.65	-1	3,327	-0.03%
2023/04/19	1	19.35	0	0.00	19.25	1	3,456	0.03%
2023/04/18	0	0.00	1	19.50	19.25	-1	3,537	-0.03%
2023/04/17	0.5	19.80	1	20.00	19.80	-0.5	3,775	-0.01%
2023/04/13	0	0.00	101	19.19	19.20	-101	3,763	-2.68%	大賣/鉅額交易
2023/04/12	100	19.27	0	0.00	19.25	100	3,751	2.67%
2023/03/31	1	18.85	0	0.00	18.80	1	4,134	0.02%
2023/03/30	1	18.90	0	0.00	18.90	1	4,156	0.02%
2023/03/29	0	0.00	1	18.95	18.90	-1	4,189	-0.02%
2023/03/28	1	19.00	0	0.00	19.00	1	4,241	0.02%
2023/03/24	0.3	19.25	0	0.00	19.20	0.3	4,379	0.01%
2023/03/22	1	19.20	0	0.00	19.25	1	4,685	0.02%
2023/03/17	0.6	19.05	0.2	19.15	19.30	0.4	5,112	0.01%
2023/03/16	0	18.40	0	0.00	18.70	0	5,679	0.00%
2023/03/15	3.2	20.29	0	0.00	19.95	3.2	6,018	0.05%
2023/03/14	0.8	22.13	0	0.00	22.05	0.8	6,030	0.01%
2023/03/06	0	0.00	7	23.65	23.45	-7	6,075	-0.12%
2023/03/03	1	23.30	16	23.32	23.25	-15	6,065	-0.25%
2023/03/02	5	23.05	5	23.05	23.10	0	6,069	0.00%
2023/02/09	1	23.80	0	0.00	23.80	1	6,282	0.02%
2023/02/03	0	0.00	1	25.00	24.80	-1	6,858	-0.01%
2023/02/01	0	0.00	4	24.40	24.95	-4	6,796	-0.06%
2023/01/17	0	0.00	5	24.10	23.65	-5	6,542	-0.08%
2023/01/16	0	0.00	3	24.10	23.60	-3	6,438	-0.05%
2023/01/13	2	23.85	1	23.95	23.80	1	6,418	0.02%
2023/01/11	6	24.10	6	23.97	23.95	0	6,362	0.00%
2023/01/06	0	0.00	1	24.25	23.65	-1	6,259	-0.02%
2023/01/05	9	24.37	0	0.00	23.85	9	6,195	0.15%
2023/01/03	0	0.00	1	22.85	22.85	-1	5,890	-0.02%
2022/12/27	0	0.00	20	23.65	24.10	-20	5,580	-0.36%
2022/12/26	30	23.44	50	23.36	23.30	-20	5,412	-0.37%
2022/12/23	50	23.25	10	23.10	23.30	40	5,395	0.74%
2022/12/22	0	0.00	20	23.15	22.90	-20	5,390	-0.37%
2022/12/21	60.5	23.00	41	22.72	22.75	19.5	5,389	0.36%
2022/12/19	0	0.00	1	23.80	23.15	-1	5,344	-0.02%
2022/12/16	0	0.00	31	23.31	23.15	-31	5,275	-0.59%
2022/12/15	81	23.77	104	23.58	23.70	-23	5,206	-0.44%	大賣/
2022/12/14	107	23.49	52	23.66	23.25	55	5,043	1.09%	大買/
2022/12/12	1	23.00	0	0.00	22.60	1	4,806	0.02%
2022/12/09	3	23.87	551	24.02	23.60	-548	4,684	-11.70%	大賣/鉅額交易
2022/12/08	123	23.40	130	23.79	23.80	-7	4,381	-0.16%	大買/大賣/
2022/12/07	694	22.70	844	22.78	22.75	-150	3,758	-3.99%	大買/大賣/鉅額交易
2022/12/06	780	22.44	71	23.53	23.75	709	3,216	22.04%	大買/鉅額交易
2022/12/05	0	0.00	3	21.63	21.60	-3	2,923	-0.10%
2022/12/01	1	21.25	0	0.00	21.30	1	2,897	0.03%
2022/11/15	1	21.30	0	0.00	21.30	1	2,936	0.03%
2022/11/11	2	21.30	0	0.00	21.05	2	2,896	0.07%
2022/11/10	0	0.00	1	21.20	21.05	-1	2,848	-0.04%
2022/11/07	12.1	21.99	10	21.85	21.80	2.1	2,837	0.07%
2022/11/04	5	21.65	0	0.00	21.75	5	2,814	0.18%
2022/11/01	7	22.15	7	22.00	21.55	0	2,485	0.00%
2022/10/31	0	0.00	1	20.30	20.80	-1	2,162	-0.05%
2022/10/28	1	20.00	3	19.85	18.95	-2	2,145	-0.09%
2022/10/26	0	0.00	2	19.40	19.25	-2	2,220	-0.09%
2022/09/30	1.1	19.29	0	0.00	19.85	1.1	3,085	0.04%
2022/09/29	0	0.00	1	19.90	19.90	-1	3,062	-0.03%
2022/09/27	0	0.00	4.2	20.01	20.35	-4.2	3,014	-0.14%
2022/09/22	0.1	21.15	2	21.20	21.15	-1.9	3,043	-0.06%
2022/09/19	0.1	21.55	0	0.00	21.40	0.1	3,148	0.00%
2022/09/14	0.1	22.40	0	0.00	22.40	0.1	3,173	0.00%
2022/09/12	0.1	22.80	0	0.00	22.90	0.1	3,220	0.00%
2022/09/06	1	22.50	0	0.00	22.20	1	3,302	0.03%
2022/09/05	0.1	23.05	0	0.00	22.90	0.1	3,282	0.00%
2022/09/01	0.5	23.90	0	0.00	23.80	0.5	3,304	0.02%
2022/08/26	0.1	25.05	0	0.00	25.05	0.1	3,302	0.00%
2022/08/24	0.1	25.10	0	0.00	25.00	0.1	3,323	0.00%
2022/08/23	1	26.00	0	0.00	25.80	1	3,304	0.03%
2022/08/22	2	27.30	9.9	27.40	26.60	-7.9	3,317	-0.24%
2022/08/08	1	23.75	0	0.00	23.90	1	3,299	0.03%
2022/08/04	2	23.50	0	0.00	23.75	2	3,394	0.06%
2022/08/03	1	24.05	0	0.00	24.10	1	3,404	0.03%
2022/08/02	1	25.00	0.5	25.20	24.75	0.5	3,406	0.01%
2022/07/26	0.2	26.90	0	0.00	26.60	0.2	3,437	0.00%
2022/07/25	1	26.55	1	26.70	26.55	0	3,401	0.00%
2022/07/22	1	27.30	0	0.00	27.30	1	3,404	0.03%
2022/07/21	27.5	27.48	29	27.52	27.65	-1.5	3,396	-0.04%
2022/07/20	0	0.00	2	25.45	25.90	-2	3,027	-0.07%
2022/07/05	0	0.00	1	21.50	22.00	-1	3,983	-0.03%
2022/07/01	0	0.00	50	20.85	20.80	-50	3,993	-1.25%
2022/06/29	1	23.00	0	0.00	22.95	1	3,988	0.03%
2022/06/27	0	0.00	1	24.25	24.10	-1	4,018	-0.02%
2022/06/22	1	24.00	0	0.00	23.25	1	4,251	0.02%
2022/06/21	1	23.55	1	23.50	24.30	0	4,275	0.00%
2022/06/20	2	23.80	24	23.03	22.85	-22	4,255	-0.52%
2022/06/13	1	27.10	0	0.00	27.10	1	4,317	0.02%
2022/06/10	1	28.00	0	0.00	28.00	1	4,380	0.02%
2022/06/08	0	0.00	2	28.05	27.95	-2	4,403	-0.05%
2022/06/07	2	27.80	0	0.00	27.80	2	4,452	0.04%
2022/06/06	0	0.00	1	28.00	27.15	-1	4,502	-0.02%
2022/06/02	0	0.00	1	27.10	26.90	-1	4,617	-0.02%
2022/05/16	1	25.25	1	25.70	25.50	0	5,632	0.00%
2022/05/12	40	25.15	0	0.00	24.40	40	5,831	0.69%
2022/05/09	1	26.05	0	0.00	26.00	1	6,015	0.02%
2022/05/06	0.1	27.95	0	0.00	27.95	0.1	6,064	0.00%
2022/05/05	1	28.70	1	28.65	28.60	0	6,207	0.00%
2022/05/04	1	28.65	0	0.00	28.60	1	6,439	0.02%
2022/05/03	0	0.00	1	29.05	28.60	-1	6,696	-0.01%
2022/04/29	1	29.30	0	0.00	29.05	1	7,028	0.01%
2022/04/28	1.3	29.01	2	29.05	29.20	-0.7	7,420	-0.01%
2022/04/27	1.2	28.28	11	28.72	29.05	-9.8	7,741	-0.13%
2022/04/26	20	30.81	2	30.20	30.05	18	7,970	0.23%
2022/04/25	21.2	31.18	25	32.26	30.45	-3.8	8,332	-0.05%
2022/04/22	25	31.27	18	32.22	33.25	7	8,551	0.08%
2022/04/21	0	0.00	1	30.25	30.30	-1	9,070	-0.01%
2022/04/19	0.1	28.85	0.8	28.80	28.50	-0.7	12,065	-0.01%
2022/04/18	2	28.85	0	0.00	28.60	2	14,962	0.01%
2022/04/15	0	0.00	1	29.45	29.40	-1	16,891	-0.01%
2022/04/14	1	30.15	0	0.00	30.10	1	17,782	0.01%
2022/04/13	2	30.10	3	30.52	30.50	-1	18,366	-0.01%
2022/04/12	0.3	30.30	0	0.00	30.30	0.3	18,807	0.00%
2022/04/08	1	30.95	0	0.00	31.00	1	21,211	0.00%
2022/04/07	2	30.80	0	0.00	30.80	2	21,324	0.01%
2022/04/06	1	31.10	0	0.00	31.05	1	21,496	0.00%
2022/03/28	22	32.17	0	0.00	31.75	22	21,662	0.10%
2022/03/25	0.1	31.35	0	0.00	31.25	0.1	21,540	0.00%
2022/03/24	0.1	31.45	0	0.00	31.90	0.1	21,582	0.00%
2022/03/23	0	0.00	1	32.05	32.10	-1	21,595	0.00%
2022/03/22	0	0.00	5	32.18	32.10	-5	21,602	-0.02%
2022/03/18	0	0.00	1	31.50	31.70	-1	21,657	0.00%
2022/03/17	0	0.00	2	31.05	31.10	-2	21,664	-0.01%
2022/03/16	1	30.60	0	0.00	30.45	1	21,681	0.00%
2022/03/15	1	31.20	0	0.00	30.55	1	21,879	0.00%
2022/03/14	2	31.65	2	31.63	31.75	0	21,882	0.00%
2022/03/10	5	32.05	2	31.85	32.10	3	21,950	0.01%
2022/03/08	2	30.10	0	0.00	30.20	2	21,902	0.01%
2022/03/07	3	31.48	15	31.67	31.45	-12	21,816	-0.06%
2022/03/04	2	32.70	0	0.00	32.80	2	21,838	0.01%
2022/03/03	3	33.20	0	0.00	33.30	3	22,078	0.01%
2022/03/02	2	33.00	0	0.00	33.30	2	22,143	0.01%
2022/02/25	1	32.60	3	32.90	32.60	-2	22,180	-0.01%
2022/02/24	2.2	32.59	0	0.00	32.40	2.2	22,154	0.01%
2022/02/22	6	33.56	0	0.00	33.35	6	22,202	0.03%
2022/02/21	23	34.45	1	34.45	34.45	22	22,198	0.10%
2022/02/18	4	33.80	45	33.71	34.90	-41	22,257	-0.18%
2022/02/17	25	34.38	1	35.50	34.30	24	22,317	0.11%
2022/02/16	22	34.65	12	34.83	34.65	10	22,315	0.04%
2022/02/15	1	33.90	2	34.15	33.90	-1	22,348	0.00%
2022/02/14	2	33.85	0	0.00	33.30	2	22,570	0.01%
2022/02/11	2	34.63	1	34.80	34.60	1	22,831	0.00%
2022/02/09	0	0.00	6	35.39	35.60	-6	23,327	-0.03%
2022/02/08	0	0.00	1	34.50	34.85	-1	24,113	0.00%
2022/02/07	1	33.20	0	0.00	34.05	1	25,027	0.00%
2022/01/26	8.2	33.90	6	33.86	33.45	2.2	26,409	0.01%
2022/01/25	2.2	35.54	7	35.56	34.00	-4.8	26,933	-0.02%
2022/01/24	11	36.49	2	36.30	36.20	9	26,939	0.03%
2022/01/21	25	36.74	30	36.60	36.15	-5	26,917	-0.02%
2022/01/20	3.1	36.25	1	36.00	36.10	2.1	26,579	0.01%
2022/01/19	1	37.50	0	0.00	36.85	1	26,321	0.00%
2022/01/18	20	38.43	12	37.87	37.75	8	26,220	0.03%
2022/01/17	13	39.10	0	0.00	38.05	13	26,227	0.05%
2022/01/14	42.1	40.17	41	39.51	39.00	1.1	25,736	0.00%
2022/01/13	34	41.56	34	41.69	41.70	0	24,921	0.00%
2022/01/12	17	40.76	25	41.15	41.75	-8	23,659	-0.03%
2022/01/11	84	41.38	57	41.68	39.50	27	21,933	0.12%
2022/01/10	76	40.17	87	40.61	41.35	-11	19,103	-0.06%
2022/01/07	5.1	38.16	17	37.79	37.60	-12	17,227	-0.07%
2022/01/06	59	37.08	55	37.68	36.40	4	16,428	0.02%
2022/01/05	6	37.22	52	37.00	36.80	-46	15,923	-0.29%
2022/01/04	56	37.66	1,265	37.85	38.10	-1,209	15,523	-7.79%	大賣/鉅額交易
2022/01/03	0	0.00	42	35.54	36.35	-42	13,411	-0.31%
2021/12/30	0	0.00	7	33.39	33.05	-7	13,340	-0.05%
2021/12/29	1,297	33.85	5	33.50	33.90	1,292	13,430	9.62%	大買/鉅額交易
2021/12/27	10	32.55	0	0.00	32.50	10	13,611	0.07%
2021/12/24	2	33.25	0	0.00	32.85	2	13,761	0.01%
2021/12/22	0	0.00	1	32.75	32.55	-1	13,915	-0.01%
2021/12/15	10	31.95	0	0.00	31.70	10	14,437	0.07%
2021/12/14	1.5	32.03	0	0.00	31.60	1.5	14,834	0.01%
2021/12/09	78	33.19	90	33.60	33.10	-12	16,279	-0.07%
2021/12/08	10	32.83	4	33.25	32.65	6	16,201	0.04%
2021/12/07	4	32.75	44	32.91	32.95	-40	16,271	-0.25%
2021/12/06	20	32.93	0	0.00	32.30	20	16,354	0.12%
2021/12/02	10.1	32.95	1	32.50	32.40	9.1	16,776	0.05%
2021/12/01	10.1	33.15	0	0.00	33.05	10.1	17,888	0.06%
2021/11/30	0	0.00	100	33.10	33.15	-100	18,320	-0.55%
2021/11/29	101	34.10	0	0.00	33.45	101	18,520	0.55%	大買/鉅額交易
2021/11/26	0.2	32.68	0	0.00	32.10	0.2	18,889	0.00%
2021/11/25	0	0.00	2	33.75	33.25	-2	19,243	-0.01%
2021/11/23	0.1	32.80	0	0.00	32.70	0.1	20,818	0.00%
2021/11/22	0	32.55	0	0.00	33.45	0	21,578	0.00%
2021/11/19	0.6	33.27	0	0.00	32.90	0.6	22,224	0.00%
2021/11/17	0	0.00	1	33.85	33.75	-1	22,671	0.00%
2021/11/16	1	34.70	1	34.85	34.20	0	23,522	0.00%
2021/11/15	1	34.35	0	0.00	34.00	1	23,746	0.00%
2021/11/12	5	34.20	5	34.20	34.20	0	24,047	0.00%
2021/11/10	80	35.61	85	35.86	35.65	-5	26,369	-0.02%
2021/11/09	8	34.91	6	35.23	35.05	2	26,734	0.01%
2021/11/08	6	35.00	1	34.90	34.40	5	27,686	0.02%
2021/11/05	98	35.93	93	37.55	35.65	5	28,732	0.02%
2021/11/04	12	37.90	2	38.18	37.20	10	28,543	0.04%
2021/11/03	48	38.30	18	38.33	38.95	30	28,244	0.11%
2021/11/02	19	32.57	17	33.92	35.45	2	27,566	0.01%
2021/11/01	84	31.72	52	32.29	32.25	32	27,002	0.12%
2021/10/29	0	0.00	18.8	30.58	31.75	-18.8	26,857	-0.07%
2021/10/28	18	30.12	18	30.37	30.05	0	26,646	0.00%
2021/10/27	21	30.09	0	0.00	30.10	21	26,712	0.08%
2021/10/26	3	31.33	1	30.65	30.35	2	26,767	0.01%
2021/10/25	51	31.70	51	32.47	31.60	0	26,884	0.00%
2021/10/22	0	0.00	2	30.95	30.30	-2	27,150	-0.01%
2021/10/20	1	31.05	0	0.00	31.25	1	26,986	0.00%
2021/10/19	0	0.00	3	31.32	31.30	-3	27,047	-0.01%
2021/10/18	2	30.40	1	30.20	30.55	1.1	30,211	0.00%
2021/10/15	2	30.55	0	0.00	30.45	2	31,144	0.01%
2021/10/13	0	0.00	5	29.75	30.10	-5	34,822	-0.01%
2021/10/07	0	0.00	10	32.20	32.25	-10	37,286	-0.03%
2021/10/06	10.1	30.80	0	0.00	30.85	10.1	37,253	0.03%
2021/10/05	1	32.25	0	0.00	32.20	1	37,234	0.00%
2021/09/30	3.2	33.08	0	0.00	33.00	3.2	37,121	0.01%
2021/09/29	0.1	32.00	0	0.00	32.00	0.1	37,187	0.00%
2021/09/28	0.1	33.80	110	33.89	33.20	-109.9	37,300	-0.29%	大賣/鉅額交易
2021/09/27	116.2	34.20	98	34.62	34.25	18.2	37,331	0.05%	大買/
2021/09/24	42	35.48	0.5	35.30	35.30	41.5	37,594	0.11%
2021/09/23	90	35.42	371	35.15	35.05	-281	37,928	-0.74%	大賣/鉅額交易
2021/09/22	43.2	36.40	298	36.81	35.00	-254.8	38,245	-0.67%	大賣/鉅額交易
2021/09/17	14	38.91	60	38.35	37.90	-46	38,853	-0.12%
2021/09/16	30	38.57	463	38.38	37.75	-433	40,224	-1.08%	大賣/鉅額交易
2021/09/15	1,116	38.56	51	38.63	39.10	1,065	41,259	2.58%	大買/鉅額交易
2021/09/14	145.1	39.81	120	38.68	39.00	25.1	42,989	0.06%	大買/大賣/
2021/09/13	3.3	38.02	6.1	38.08	38.25	-2.8	45,841	-0.01%
2021/09/01	0	0.00	1	34.40	33.55	-1	46,673	0.00%
2021/08/31	7	34.00	0	0.00	34.00	7	48,248	0.01%
2021/08/30	2	34.73	0	0.00	34.60	2	48,920	0.00%
2021/08/27	1	35.85	0	0.00	35.35	1	48,839	0.00%
2021/08/26	2	35.70	2	37.58	35.70	0	48,728	0.00%
2021/08/25	0	0.00	7	34.71	36.75	-7	48,063	-0.01%
2021/08/24	3	34.25	3	33.48	33.45	0	47,627	0.00%
2021/08/23	5	35.18	6	35.13	34.70	-1	47,357	0.00%
2021/08/20	2	34.10	2	33.95	33.30	0	46,789	0.00%
2021/08/19	1.1	34.65	21	34.34	33.80	-19.9	46,582	-0.04%
2021/08/18	57.1	36.53	32	35.48	35.50	25.1	46,071	0.05%
2021/08/17	2	35.85	2	35.70	36.35	0	45,109	0.00%
2021/08/16	2.1	36.44	2	36.75	36.35	0.1	44,681	0.00%
2021/08/13	1	40.75	6	40.53	40.35	-5	44,324	-0.01%
2021/08/12	0	0.00	21	40.20	39.85	-21	44,104	-0.05%
2021/08/11	4	40.68	3	39.65	39.55	1	44,273	0.00%
2021/08/10	3	39.07	2	39.93	39.20	1	43,892	0.00%
2021/08/09	3	39.90	6	39.88	40.00	-3	44,640	-0.01%
2021/08/06	36	41.62	36	41.11	39.60	0	44,665	0.00%
2021/08/05	5.2	38.69	3	39.28	38.85	2.2	43,001	0.01%
2021/08/04	5.1	41.26	7.2	41.00	40.80	-2.1	42,131	0.00%
2021/08/03	2.1	42.01	44	42.70	41.45	-41.9	41,446	-0.10%
2021/08/02	41	44.48	16	43.95	41.70	25	40,208	0.06%
2021/07/30	30	43.66	10	45.30	46.30	20	38,809	0.05%
2021/07/29	3.3	42.67	1	42.25	42.10	2.3	38,098	0.01%
2021/07/28	1	51.80	2	46.75	46.75	-1	37,348	0.00%
2021/07/26	0	0.00	40	56.30	55.60	-40	36,423	-0.11%
2021/07/23	10	55.80	1	56.00	55.40	9	36,330	0.02%
2021/07/22	30	54.80	24	54.03	54.60	6	36,343	0.02%
2021/07/21	15	51.37	0	0.00	52.10	15	36,204	0.04%
2021/07/20	5	50.10	11	51.41	52.50	-6	36,069	-0.02%
2021/07/19	93	47.37	189	48.40	55.60	-96	35,776	-0.27%	大賣/
2021/07/16	10	50.60	3	50.60	50.60	7	35,168	0.02%
2021/07/15	15	56.20	1	56.20	56.20	14	35,181	0.04%
2021/07/14	5	63.60	0	0.00	62.40	5	35,459	0.01%
2021/07/13	71.9	69.45	44	68.84	69.30	27.9	35,420	0.08%
2021/07/12	17	63.34	23	63.75	64.90	-6	32,331	-0.02%
2021/07/09	15.2	58.19	41	57.91	59.00	-25.8	31,420	-0.08%
2021/07/08	141.2	55.49	70	56.17	54.60	71.2	29,681	0.24%	大買/
2021/07/07	11	52.93	15	53.05	53.70	-4	27,785	-0.01%
2021/07/06	31	49.22	16	48.67	48.90	15	26,503	0.06%
2021/07/05	56	44.72	117	42.10	45.00	-61	25,605	-0.24%	大賣/
2021/07/02	9	46.00	5	46.15	46.75	4	25,442	0.02%
2021/07/01	30	45.85	0	0.00	45.70	30	25,329	0.12%
2021/06/30	23	41.70	0.5	42.60	43.00	22.5	25,167	0.09%
2021/06/29	15	42.00	59	40.86	40.00	-44	25,042	-0.18%
2021/06/25	0	0.00	25	38.11	38.25	-25	24,650	-0.10%
2021/06/24	44	35.04	67	33.14	35.85	-23	24,456	-0.09%
2021/06/23	0	0.00	2	34.00	34.00	-2	24,267	-0.01%
2021/06/22	22	37.92	3	36.70	37.75	19	24,098	0.08%
2021/06/21	8	34.53	514	34.32	34.55	-506	23,693	-2.14%	大賣/鉅額交易
2021/06/18	48	30.51	1	30.55	31.45	47	23,252	0.20%
2021/06/17	99	27.76	4	29.09	28.60	95	22,777	0.42%
2021/06/16	32	27.85	22	28.20	28.50	10	21,933	0.05%
2021/06/15	2	25.35	1	24.10	25.95	1	20,148	0.00%
2021/06/11	63	23.53	32	24.11	23.60	31	19,019	0.16%
2021/06/10	131	23.10	22	23.47	23.35	109	16,917	0.64%	大買/鉅額交易
2021/06/09	32	21.22	9.9	21.92	22.15	22.1	12,985	0.17%
2021/06/08	293	19.74	25	20.18	20.15	268	11,996	2.23%	大買/鉅額交易
2021/06/07	106	19.14	58	18.37	19.15	48	10,330	0.46%	大買/
2021/06/04	1	17.45	0	0.00	17.45	1	9,515	0.01%
2021/06/02	0	0.00	17	17.57	18.05	-17	9,178	-0.19%
2021/05/27	0	0.00	2	17.30	17.60	-2	8,428	-0.02%
2021/05/25	0	0.00	2	17.15	17.40	-2	8,126	-0.02%
2021/05/24	5	18.20	15	17.98	17.55	-10	7,969	-0.13%
2021/05/21	1	17.55	12	17.18	17.40	-11	7,593	-0.14%
2021/05/20	1	17.60	0	0.00	17.10	1	7,224	0.01%
2021/05/19	2	17.20	0	0.00	17.20	2	7,018	0.03%
2021/05/18	16	17.80	5	17.65	17.60	11	6,581	0.17%
2021/05/17	191	17.19	317	17.81	18.40	-126	5,996	-2.10%	大買/大賣/鉅額交易
2021/05/14	157	16.71	8	16.51	16.75	149	4,869	3.06%	大買/鉅額交易
2021/05/11	2	15.80	2	15.95	15.95	0	4,089	0.00%
2021/04/22	3	17.83	0	0.00	17.45	3	3,717	0.08%
2021/04/16	0	0.00	4	17.25	17.30	-4	3,185	-0.13%
2021/04/14	3	17.50	0	0.00	17.55	3	2,922	0.10%
2021/04/13	10	17.85	0	0.00	17.80	10	2,864	0.35%
2021/04/12	4	17.80	0	0.00	18.20	4	2,702	0.15%
2021/04/09	0	0.00	0.1	17.40	17.35	-0.1	2,500	0.00%
2021/04/08	0	16.90	0	0.00	17.05	0	2,299	0.00%
2021/04/06	0.1	16.95	0	0.00	16.95	0.1	2,322	0.00%
2021/03/26	0	0.00	0.3	17.15	17.25	-0.3	2,409	-0.01%
2021/03/25	0	0.00	5	17.10	17.15	-5	2,417	-0.21%
2021/03/08	0	0.00	2	16.88	16.75	-2	2,550	-0.08%
2021/03/03	1	16.85	1	16.85	16.85	0	2,615	0.00%
2021/03/02	0	0.00	2	16.85	16.75	-2	2,625	-0.08%
2021/02/24	0	0.00	1	17.00	16.85	-1	2,743	-0.04%
2021/02/17	0	0.00	2	16.55	16.50	-2	2,803	-0.07%
2021/02/04	2	16.25	0	0.00	16.30	2	2,832	0.07%
2021/01/21	1	16.00	0	0.00	16.00	1	4,192	0.02%
2020/12/31	2	17.40	2	17.45	17.45	0	4,758	0.00%
2020/12/25	0	0.00	10	17.45	17.50	-10	4,625	-0.22%
2020/12/24	0	0.00	0.4	17.20	17.45	-0.4	4,591	-0.01%
2020/12/14	0	0.00	4	17.13	17.20	-4	4,772	-0.08%
2020/12/08	1	17.05	0	0.00	17.15	1	4,740	0.02%
2020/12/07	1	16.90	0	0.00	16.85	1	4,780	0.02%
2020/12/04	2	16.80	0	0.00	16.75	2	4,793	0.04%
2020/11/25	2	16.95	0	0.00	16.80	2	4,990	0.04%
2020/11/20	1	17.40	0	0.00	17.45	1	5,025	0.02%
2020/11/18	1	17.30	0	0.00	17.35	1	5,359	0.02%
2020/11/17	1	17.20	0	0.00	17.25	1	5,357	0.02%
2020/11/16	2.1	17.35	0	0.00	17.35	2.1	5,409	0.04%
2020/11/11	2	17.55	0	0.00	17.35	2	5,426	0.04%
2020/11/10	7	17.70	0	0.00	17.70	7	5,350	0.13%
2020/11/06	0	0.00	2	17.90	17.45	-2	4,885	-0.04%
2020/11/05	2	17.65	6	17.55	17.85	-4	4,739	-0.08%
2020/11/03	4	17.10	0	0.00	17.20	4	4,638	0.09%
2020/11/02	30	17.33	32	17.57	17.20	-2	4,600	-0.04%
2020/10/29	0	0.00	3	16.45	16.80	-3	4,256	-0.07%
2020/10/27	0	0.00	2	16.95	16.75	-2	4,214	-0.05%
2020/10/15	0	0.00	10	16.61	17.10	-10	4,084	-0.24%
2020/10/07	1	15.75	0	0.00	15.80	1	4,115	0.02%
2020/09/29	5	15.50	0	0.00	15.50	5	4,538	0.11%
2020/09/25	2	15.30	0	0.00	15.35	2	4,846	0.04%
2020/09/24	2	15.50	0	0.00	15.45	2	5,227	0.04%
2020/09/23	2	16.00	0	0.00	15.95	2	5,783	0.03%
2020/09/21	4	16.43	0	0.00	16.40	4	5,820	0.07%
2020/09/18	2	16.95	29	16.78	16.65	-27	5,810	-0.46%
2020/09/17	0	0.00	6	16.47	16.50	-6	5,717	-0.10%
2020/09/11	25	16.31	0	0.00	16.15	25	5,808	0.43%
2020/09/10	0	0.00	10	16.20	16.00	-10	5,804	-0.17%
2020/09/09	0	0.00	1	15.80	15.80	-1	5,840	-0.02%
2020/09/08	0	0.00	18	15.90	16.00	-18	5,855	-0.31%
2020/09/07	4	16.03	0	0.00	15.95	4	5,909	0.07%
2020/09/04	0	0.00	5	16.00	16.10	-5	6,053	-0.08%
2020/09/03	25	16.70	0	0.00	16.35	25	6,069	0.41%
2020/09/02	5	16.65	0	0.00	16.60	5	6,117	0.08%
2020/09/01	5	16.40	5	16.50	16.35	0	6,109	0.00%
2020/08/31	1	16.50	1	16.35	16.25	0	6,138	0.00%
2020/08/28	2	16.00	3.8	16.18	16.20	-1.8	6,156	-0.03%
2020/08/27	2	16.15	0	0.00	16.00	2	6,286	0.03%
2020/08/26	1	16.30	0	0.00	16.20	1	6,542	0.02%
2020/08/25	2	16.20	15	16.44	16.65	-13	6,454	-0.20%
2020/08/24	0	0.00	2	16.10	15.90	-2	6,269	-0.03%
2020/08/20	0	0.00	2	15.55	15.40	-2	6,313	-0.03%
2020/08/19	9	16.20	0	0.00	16.00	9	6,380	0.14%
2020/08/10	0	0.00	4	16.25	15.95	-4	8,061	-0.05%
2020/08/03	2	15.30	0	0.00	15.25	2	10,377	0.02%
2020/07/31	2	15.45	0	0.00	15.50	2	10,532	0.02%
2020/07/27	0	0.00	1	15.20	15.20	-1	10,938	-0.01%
2020/07/24	1	15.30	0	0.00	15.30	1	10,938	0.01%
2020/07/15	0	0.00	1	17.30	17.20	-1	11,045	-0.01%
2020/07/13	2	17.85	3	17.85	17.70	-1	10,934	-0.01%
2020/07/09	0	0.00	3	17.50	17.40	-3	10,975	-0.03%
2020/07/07	0	0.00	1	17.80	17.60	-1	11,074	-0.01%
2020/07/06	6	18.05	0	0.00	17.95	6	10,953	0.05%
2020/07/03	16	17.67	2	17.55	17.55	14	10,785	0.13%
2020/07/02	4	17.51	23	17.15	17.80	-19	10,372	-0.18%
2020/07/01	0	0.00	2	16.25	16.20	-2	9,737	-0.02%
2020/06/22	0	0.00	1	16.05	16.10	-1	9,603	-0.01%
2020/06/18	0	0.00	2	16.40	16.35	-2	9,566	-0.02%
2020/06/16	0	0.00	2	16.10	16.10	-2	9,457	-0.02%
2020/06/15	0	0.00	2	15.70	15.65	-2	9,440	-0.02%
2020/06/12	0	0.00	2	15.50	15.55	-2	9,420	-0.02%
2020/06/10	1	16.15	0	0.00	16.15	1	9,275	0.01%
2020/06/09	0	0.00	2	16.25	16.00	-2	9,269	-0.02%
2020/06/05	2	15.70	0	0.00	15.80	2	9,221	0.02%
2020/06/04	2	15.85	0	0.00	15.90	2	9,304	0.02%
2020/06/03	5	16.02	0	0.00	16.00	5	9,287	0.05%
2020/06/02	0	0.00	9	16.46	16.30	-9	9,129	-0.10%
2020/05/28	2	15.65	0	0.00	15.55	2	8,738	0.02%
2020/05/27	5	15.76	0	0.00	15.70	5	8,731	0.06%
2020/05/26	0	0.00	4	15.93	15.95	-4	8,758	-0.05%
2020/05/22	0	0.00	8	15.94	15.55	-8	8,610	-0.09%
2020/05/21	1	15.40	0	0.00	15.60	1	8,558	0.01%
2020/05/20	0	0.00	4	16.00	15.70	-4	8,524	-0.05%
2020/05/19	0	0.00	2	15.75	15.75	-2	8,516	-0.02%
2020/05/18	8	15.19	8	15.65	15.55	0	8,593	0.00%
2020/05/15	15	16.63	0	0.00	15.75	15	8,990	0.17%
2020/05/14	18	17.89	6	18.40	17.45	12	8,293	0.14%
2020/05/13	20	18.09	32	18.11	17.90	-12	7,864	-0.15%
2020/05/12	8	17.20	18	17.36	17.40	-10	6,924	-0.14%
2020/05/08	0	0.00	2	15.35	15.05	-2	6,017	-0.03%
2020/05/07	2	15.15	4	15.10	15.10	-2	5,821	-0.03%
2020/05/06	0	0.00	138	14.21	14.60	-138	5,649	-2.44%	大賣/鉅額交易
2020/05/05	0	0.00	16	13.86	14.00	-16	5,461	-0.29%
2020/05/04	4	12.98	8	13.45	13.45	-4	5,317	-0.08%
2020/04/30	6	13.27	0	0.00	13.25	6	5,214	0.12%
2020/04/28	130	13.50	0	0.00	13.05	130	5,051	2.57%	大買/鉅額交易
2020/04/27	0	0.00	12	13.41	13.30	-12	4,986	-0.24%
2020/04/24	10	12.55	4	12.78	12.55	6	4,781	0.13%
2020/04/23	0	0.00	2.4	12.27	12.45	-2.4	4,658	-0.05%
2020/04/20	0	0.00	2	12.35	12.35	-2	4,499	-0.04%
2020/04/17	11	12.37	0	0.00	12.10	11	4,465	0.25%
2020/04/15	0	0.00	6	12.52	12.45	-6	4,350	-0.14%
2020/04/14	0	0.00	1	11.90	11.85	-1	4,120	-0.02%
2020/04/13	0	0.00	2	11.90	11.85	-2	4,060	-0.05%
2020/03/26	0	0.00	3	10.47	10.40	-3	4,200	-0.07%
2020/03/25	0	0.00	1	10.30	10.10	-1	4,308	-0.02%
2020/03/24	1	9.98	0	0.00	9.90	1	4,301	0.02%
2020/03/23	0	0.00	2	9.64	9.54	-2	4,283	-0.05%
2020/03/20	4	9.98	1	10.00	10.00	3	4,271	0.07%
2020/03/19	1	9.18	0	0.00	9.30	1	4,231	0.02%
2020/03/18	3	10.48	0	0.00	10.20	3	4,130	0.07%
2020/03/16	1	10.95	0	0.00	10.80	1	4,043	0.02%
2020/03/13	0	0.00	7	11.12	11.05	-7	3,995	-0.18%
2020/03/12	0	0.00	3	11.50	11.50	-3	3,924	-0.08%
2020/03/11	85	12.40	85	12.12	11.90	0	3,842	0.00%
2020/03/10	85	12.30	99	12.01	12.20	-14	3,761	-0.37%
2020/03/09	2	11.50	0	0.00	11.30	2	3,579	0.06%
2020/03/06	2	11.80	0	0.00	11.80	2	3,517	0.06%
2020/03/04	4	11.93	0	0.00	11.85	4	3,487	0.11%
2020/03/02	0	0.00	4	11.95	11.80	-4	3,427	-0.12%
2020/02/27	2	12.35	4	12.18	11.85	-2	3,363	-0.06%
2020/02/26	0	0.00	8	12.25	12.25	-8	3,242	-0.25%
2020/02/25	0	0.00	4	12.05	12.05	-4	3,198	-0.13%
2020/02/21	2	12.50	0	0.00	12.40	2	3,030	0.07%
2020/02/20	4	12.65	2	12.75	12.75	2	2,905	0.07%
2020/02/19	8	12.55	0	0.00	12.60	8	2,780	0.29%
2020/02/18	0	0.00	66	12.38	12.65	-66	2,495	-2.64%
2020/02/17	152	11.15	258	11.46	11.50	-106	1,754	-6.04%	大買/大賣/鉅額交易
2020/02/14	100	10.94	4	10.88	10.95	96	1,619	5.93%
2020/02/13	0	0.00	4	10.75	10.65	-4	1,601	-0.25%
2020/01/15	0	0.00	0.1	10.75	10.75	-0.1	1,641	-0.01%
2020/01/02	2	11.25	0	0.00	11.20	2	1,569	0.13%
2019/12/31	2	11.25	0	0.00	11.30	2	1,561	0.13%
2019/12/30	2	11.30	0	0.00	11.25	2	1,571	0.13%
2019/12/26	2	11.35	2	11.55	11.45	0	1,588	0.00%
2019/12/25	840	11.35	840	11.45	11.45	0	1,534	0.00%	大買/大賣/
2019/12/24	4	11.25	0	0.00	11.15	4	1,277	0.31%
2019/12/23	17	11.43	0	0.00	11.45	17	1,265	1.34%
2019/12/20	8	11.39	10	11.84	11.90	-2	1,067	-0.19%
2019/12/19	0	0.00	13	10.73	10.85	-13	882	-1.47%
2019/12/11	0	0.00	2	10.55	10.50	-2	866	-0.23%
2019/12/10	0	0.00	4	10.40	10.40	-4	859	-0.47%
2019/11/13	0	0.00	60	10.25	10.25	-60	1,003	-5.98%
2019/11/07	60	10.72	3	10.75	10.75	57	1,085	5.25%
2019/10/04	0	0.00	3	10.75	10.55	-3	1,205	-0.25%
2019/10/02	0	0.00	9	10.65	10.70	-9	1,198	-0.75%
2019/09/26	0	0.00	5	10.80	10.70	-5	1,191	-0.42%
2019/09/25	2	10.35	0	0.00	10.35	2	1,156	0.17%
2019/09/23	0	0.00	2	10.55	10.45	-2	1,165	-0.17%
2019/09/18	2	10.50	0	0.00	10.50	2	1,140	0.18%
2019/09/05	0	0.00	7	10.86	10.65	-7	1,285	-0.54%
2019/09/04	0	0.00	3	10.55	10.55	-3	1,216	-0.25%
2019/09/03	0	0.00	17	10.29	10.30	-17	1,210	-1.40%
2019/08/21	2	9.82	0	0.00	9.95	2	1,216	0.16%
2019/08/15	0	0.00	0.8	9.80	9.80	-0.8	1,216	-0.07%
2019/08/13	2	10.05	0	0.00	10.15	2	1,195	0.17%
2019/08/05	3	9.86	0	0.00	9.88	3	1,139	0.26%
2019/08/01	2	10.20	0	0.00	10.20	2	1,120	0.18%
2019/07/12	6	10.50	0	0.00	10.50	6	1,083	0.55%
2019/07/11	6	10.75	0	0.00	10.60	6	1,065	0.56%
2019/07/09	6	10.98	0	0.00	10.95	6	1,039	0.58%
2019/07/08	5	11.15	0	0.00	11.10	5	1,029	0.49%
2019/06/25	3	11.35	0	0.00	11.35	3	1,190	0.25%
2019/06/24	3	11.40	8	11.40	11.45	-5	1,328	-0.38%
2019/06/19	5	11.55	0	0.00	11.55	5	1,341	0.37%
2019/06/18	0	0.00	6	11.50	11.45	-6	1,337	-0.45%
2019/05/30	3	12.20	0	0.00	12.20	3	1,320	0.23%
2019/05/09	0	0.00	19	12.48	12.35	-19	1,481	-1.28%
2019/05/06	0	0.00	4	12.58	12.40	-4	1,480	-0.27%
2019/05/02	2	12.50	2	12.55	12.55	0	1,479	0.00%
2019/04/29	0	0.00	2	12.45	12.35	-2	1,494	-0.13%
2019/04/26	0	0.00	5	12.35	12.30	-5	1,497	-0.33%
2019/04/22	8	12.39	0	0.00	12.30	8	1,505	0.53%
2019/04/18	11	12.65	0	0.00	12.40	11	1,511	0.73%
2019/04/17	2	12.75	0	0.00	12.75	2	1,485	0.13%
2019/04/12	0	0.00	1	12.90	12.90	-1	1,489	-0.07%
2019/04/09	1	13.10	0	0.00	13.05	1	1,483	0.07%
2019/04/03	5	12.90	0	0.00	12.95	5	1,426	0.35%
2019/03/27	0	0.00	4	13.55	13.30	-4	1,441	-0.28%
2019/03/26	0	0.00	3	13.45	13.45	-3	1,336	-0.22%
2019/03/18	0	0.00	3	13.10	12.95	-3	1,844	-0.16%
2019/03/12	2	12.90	0	0.00	12.95	2	1,840	0.11%
2019/03/07	0	0.00	4	12.95	12.95	-4	1,872	-0.21%
2019/02/27	0	0.00	3	13.00	12.95	-3	1,983	-0.15%
2019/02/22	3	13.05	0	0.00	13.10	3	2,040	0.15%
2019/02/21	5	13.05	0	0.00	13.05	5	2,166	0.23%
2019/02/19	0	0.00	3	13.20	13.10	-3	2,328	-0.13%
2019/02/18	6	12.85	0	0.00	13.15	6	2,373	0.25%
2019/02/15	0	0.00	3	13.30	13.30	-3	2,330	-0.13%
2019/02/11	2	13.05	0	0.00	13.05	2	2,518	0.08%
2019/01/29	0	0.00	1	13.20	13.20	-1	2,540	-0.04%
2019/01/28	10	13.20	0	0.00	13.25	10	2,566	0.39%
2019/01/24	20	13.25	0	0.00	13.25	20	2,689	0.74%
2019/01/22	6	13.23	20	13.20	13.20	-14	2,882	-0.49%
2019/01/10	0	0.00	5	13.44	13.35	-5	3,587	-0.14%
2019/01/09	11	13.35	0	0.00	13.35	11	3,747	0.29%
2019/01/08	5	13.25	0	0.00	13.25	5	3,978	0.13%
2019/01/04	0	0.00	19	13.32	13.25	-19	4,125	-0.46%
2018/12/28	0	0.00	3	13.30	13.30	-3	4,192	-0.07%
2018/12/25	1	13.10	0	0.00	13.20	1	4,282	0.02%
2018/12/20	3	13.40	0	0.00	13.30	3	4,247	0.07%
2018/12/19	3	13.52	0	0.00	13.55	3	4,263	0.07%
2018/12/18	27	13.98	0	0.00	13.60	27	4,242	0.64%
2018/12/17	161	14.63	13	14.61	14.55	148	4,124	3.59%	大買/鉅額交易
2018/12/14	0	0.00	6	14.15	14.20	-6	3,983	-0.15%
2018/12/13	0	0.00	10	14.05	13.80	-10	3,897	-0.26%
2018/12/12	3	13.70	35	13.86	13.90	-32	3,812	-0.84%
2018/12/11	35	13.95	0	0.00	13.70	35	3,783	0.93%
2018/12/03	0	0.00	3	13.95	14.00	-3	3,758	-0.08%
2018/11/29	3	13.70	0	0.00	13.70	3	3,743	0.08%
2018/11/27	0	0.00	11	14.07	13.85	-11	3,723	-0.30%
2018/11/22	9	13.87	0	0.00	13.70	9	3,741	0.24%
2018/11/21	3	13.95	0	0.00	14.00	3	3,717	0.08%
2018/11/20	17	14.31	7	14.33	14.15	10	3,694	0.27%
2018/11/19	0	0.00	22	13.97	13.95	-22	3,601	-0.61%
2018/11/16	16	13.48	0	0.00	13.40	16	3,534	0.45%
2018/11/15	6	13.65	0	0.00	13.55	6	3,504	0.17%
2018/11/14	9	13.90	0	0.00	14.00	9	3,462	0.26%
2018/11/13	0	0.00	9	14.08	14.00	-9	3,438	-0.26%
2018/11/09	0	0.00	3	13.90	13.95	-3	3,342	-0.09%
2018/11/06	2	13.50	0	0.00	13.45	2	3,478	0.06%
2018/11/02	10	13.78	0	0.00	13.80	10	3,455	0.29%
2018/11/01	8	13.85	165	13.76	13.75	-157	3,406	-4.61%	大賣/鉅額交易
2018/10/31	0	0.00	22	13.91	13.90	-22	3,343	-0.66%
2018/10/30	6	13.15	0	0.00	13.20	6	3,203	0.19%
2018/10/29	3	13.25	18	13.31	13.15	-15	3,211	-0.47%
2018/10/26	0	0.00	8	13.11	12.85	-8	3,192	-0.25%
2018/10/25	18	12.73	6	13.03	13.10	12	3,168	0.38%
2018/10/24	16	13.39	0	0.00	13.30	16	3,157	0.51%
2018/10/23	4	13.80	0	0.00	13.80	4	3,108	0.13%
2018/10/19	26	14.09	5	14.00	14.00	21	3,204	0.66%
2018/10/18	25	14.23	23	14.08	14.40	2	3,094	0.06%
2018/10/17	3	13.35	36	13.58	13.65	-33	2,852	-1.16%
2018/10/16	20	13.20	35	13.37	13.25	-15	2,719	-0.55%
2018/10/15	6	11.98	21	12.60	12.65	-15	2,523	-0.59%
2018/10/11	3	11.45	0	0.00	11.45	3	2,510	0.12%
2018/10/04	3	13.55	0	0.00	13.40	3	2,557	0.12%
2018/10/03	21	13.79	3	13.75	13.60	18	2,559	0.70%
2018/09/28	1	14.40	2	14.35	14.35	-1	2,553	-0.04%
2018/09/27	5	14.45	4	14.40	14.45	1	2,593	0.04%
2018/09/19	3	14.35	0	0.00	14.35	3	2,641	0.11%
2018/09/14	4	14.35	0	0.00	14.35	4	2,681	0.15%
2018/09/10	3	14.40	0.1	14.35	14.35	2.9	2,891	0.10%
2018/09/06	28	14.48	43	14.69	14.80	-15	2,902	-0.52%
2018/09/05	0	0.00	4	14.65	14.65	-4	2,923	-0.14%
2018/09/04	3	14.65	0	0.00	14.70	3	2,959	0.10%
2018/08/31	4	14.80	4	15.00	15.00	0	3,040	0.00%
2018/08/29	0	0.00	54	14.91	15.00	-54	3,186	-1.69%
2018/08/28	0	0.00	2	14.75	14.75	-2	3,146	-0.06%
2018/08/27	2	14.70	0	0.00	14.70	2	3,267	0.06%
2018/08/24	62	14.61	0	0.00	14.65	62	3,306	1.87%
2018/08/23	0	14.85	120	14.91	14.95	-120	3,310	-3.62%	大賣/鉅額交易
2018/08/17	0.4	14.50	0	0.00	14.50	0.4	3,554	0.01%
2018/08/16	32	14.44	0	0.00	14.35	32	3,703	0.86%
2018/08/15	74.4	14.65	4	14.75	14.60	70.4	3,744	1.88%
2018/08/14	0	0.00	14	14.76	15.15	-14	3,688	-0.38%
2018/08/13	28.4	14.53	6	14.63	14.65	22.4	3,677	0.61%
2018/08/10	0	0.00	38	14.99	15.10	-38	3,639	-1.04%
2018/08/09	15	14.75	0	0.00	15.00	15	3,656	0.41%
2018/08/08	19	14.80	0	0.00	14.75	19	3,747	0.51%
2018/08/06	3	14.90	10	15.01	14.90	-7	3,906	-0.18%
2018/08/03	6	14.63	0.6	14.75	14.75	5.4	4,092	0.13%
2018/08/02	0	0.00	2	14.80	14.50	-2	4,098	-0.05%
2018/08/01	4	14.85	0	0.00	14.85	4	4,099	0.10%
2018/07/31	4	14.85	7	15.23	14.85	-3	4,151	-0.07%
2018/07/30	9	14.87	0	0.00	14.85	9	4,187	0.21%
2018/07/27	8	15.05	0	0.00	15.10	8	4,317	0.19%
2018/07/26	14	14.94	80	15.11	15.25	-66	4,310	-1.53%
2018/07/25	8	14.58	19	14.85	14.85	-11	4,212	-0.26%
2018/07/24	19	13.71	0	0.00	13.65	19	4,231	0.45%
2018/07/23	6.4	14.07	0	0.00	13.85	6.4	4,259	0.15%
2018/07/10	0	0.00	33	13.12	13.40	-33	4,313	-0.77%
2018/07/09	4	12.30	0	0.00	12.65	4	4,272	0.09%
2018/07/05	30	12.63	0	0.00	12.20	30	4,417	0.68%
2018/07/04	14	12.87	2	12.78	12.75	12	4,440	0.27%
2018/07/03	0	0.00	4	13.00	13.00	-4	4,567	-0.09%
2018/07/02	2	13.00	0	0.00	12.90	2	4,943	0.04%
2018/06/28	3	12.95	0	0.00	12.95	3	5,160	0.06%
2018/06/25	3	13.25	0	0.00	13.20	3	5,337	0.06%
2018/06/21	1	13.25	0	0.00	13.30	1	5,498	0.02%
2018/06/20	11	13.25	0	0.00	13.30	11	5,620	0.20%
2018/06/19	7	13.25	0	0.00	13.25	7	5,967	0.12%
2018/06/14	1	13.25	0	0.00	13.20	1	6,797	0.01%
2018/06/12	10	13.35	0	0.00	13.35	10	6,871	0.15%
2018/06/11	10	13.25	0	0.00	13.35	10	6,883	0.15%
2018/06/08	0	0.00	70	13.30	13.15	-70	6,885	-1.02%
2018/06/07	0	0.00	2	13.25	13.30	-2	6,901	-0.03%
2018/06/04	13	13.23	0	0.00	13.25	13	7,205	0.18%
2018/05/31	0	0.00	20	13.25	13.20	-20	7,363	-0.27%
2018/05/30	5	13.20	0	0.00	13.40	5	7,388	0.07%
2018/05/29	5	13.35	0	0.00	13.40	5	7,437	0.07%
2018/05/28	38	13.60	0	0.00	13.55	38	7,573	0.50%
2018/05/25	0	0.00	10	13.95	13.90	-10	7,506	-0.13%
2018/05/24	0	0.00	4	14.00	14.00	-4	7,520	-0.05%
2018/05/22	4	14.10	0	0.00	14.05	4	7,632	0.05%
2018/05/21	10	14.06	0	0.00	14.05	10	7,696	0.13%
2018/05/18	20	14.25	0	0.00	14.15	20	7,657	0.26%
2018/05/17	3	14.20	8	14.68	14.30	-5	7,670	-0.07%
2018/05/16	15	14.36	0	0.00	14.15	15	7,549	0.20%
2018/05/15	24	14.71	12	14.68	14.55	12	7,525	0.16%
2018/05/14	0	0.00	44	14.28	14.45	-44	7,541	-0.58%
2018/05/11	22	13.89	1	13.85	13.85	21	7,494	0.28%
2018/05/10	5	14.00	0	0.00	13.90	5	7,472	0.07%
2018/05/09	0	0.00	10	14.10	14.05	-10	7,506	-0.13%
2018/05/08	35	13.97	5	14.25	14.10	30	7,543	0.40%
2018/05/07	11	14.16	0	0.00	14.10	11	7,519	0.15%
2018/05/03	0	0.00	4	14.40	14.35	-4	7,388	-0.05%
2018/05/02	0	0.00	122	14.29	14.15	-122	7,332	-1.66%	大賣/鉅額交易
2018/04/26	100	13.96	0	0.00	13.55	100	7,124	1.40%
2018/04/20	0	0.00	4	13.60	13.60	-4	7,065	-0.06%
2018/04/19	0	0.00	5	13.50	13.50	-5	7,125	-0.07%
2018/04/18	10	13.15	0	0.00	13.15	10	7,109	0.14%
2018/04/17	5	13.20	0	0.00	13.15	5	7,344	0.07%
2018/04/16	1	13.50	0	0.00	13.35	1	7,277	0.01%
2018/04/13	18	13.64	0	0.00	13.45	18	7,362	0.24%
2018/04/12	14	13.83	4	14.20	13.70	10	7,371	0.14%
2018/04/11	0	0.00	4	13.90	13.90	-4	7,300	-0.05%
2018/04/10	0	0.00	10	13.69	13.65	-10	7,272	-0.14%
2018/04/09	0	0.00	4	13.60	13.60	-4	7,307	-0.05%
2018/04/03	55	13.83	0	0.00	13.45	55	7,306	0.75%
2018/04/02	8	14.95	4	15.35	14.90	4	7,031	0.06%
2018/03/31	0	0.00	8	15.23	15.10	-8	7,022	-0.11%
2018/03/30	6	14.78	0	0.00	14.85	6	6,969	0.09%
2018/03/29	4	14.80	0	0.00	14.70	4	6,983	0.06%
2018/03/28	12	14.97	0	0.00	14.90	12	6,937	0.17%
2018/03/27	0	0.00	12	15.28	15.10	-12	6,874	-0.17%
2018/03/22	25	14.99	0	0.00	14.90	25	6,925	0.36%
2018/03/21	20	14.80	12	15.35	15.45	8	6,574	0.12%
2018/03/20	12	14.13	0	0.00	14.05	12	5,967	0.20%
2018/03/15	8	14.55	0	0.00	14.65	8	5,752	0.14%
2018/03/14	0	0.00	8	14.93	14.70	-8	5,719	-0.14%
2018/03/13	8	14.38	0	0.00	14.65	8	5,651	0.14%
2018/03/12	0	0.00	104	14.51	14.50	-104	5,591	-1.86%	大賣/鉅額交易
2018/03/09	32	13.90	0	0.00	13.90	32	5,443	0.59%
2018/03/08	60	14.30	82	14.29	14.25	-22	5,308	-0.41%
2018/03/07	74	13.68	74	13.85	13.85	0	5,211	0.00%
2018/03/06	70	13.77	12	13.77	13.45	58	5,185	1.12%
2018/03/05	8	13.25	0	0.00	13.40	8	5,124	0.16%
2018/03/02	4	13.00	8	13.45	13.40	-4	5,121	-0.08%
2018/03/01	4	13.05	95	12.89	13.35	-91	5,066	-1.80%
2018/02/27	0	0.00	20	12.50	12.55	-20	4,927	-0.41%
2018/02/26	63	12.53	55	12.50	12.55	8	4,883	0.16%
2018/02/23	63	12.46	92	12.55	12.35	-29	4,815	-0.60%
2018/02/22	92	11.94	20	12.26	12.65	72	4,747	1.52%
2018/02/21	4	11.40	12	11.82	11.85	-8	4,580	-0.17%
2018/02/12	0	0.00	4	11.50	11.35	-4	4,487	-0.09%
2018/02/09	0	0.00	40	11.29	11.35	-40	4,480	-0.89%
2018/02/07	10	11.25	0	0.00	11.10	10	4,415	0.23%
2018/02/06	40	10.70	0	0.00	10.85	40	4,401	0.91%
2018/02/05	14	11.12	0	0.00	11.15	14	4,276	0.33%
2018/02/02	4	11.35	0	0.00	11.40	4	4,266	0.09%
2018/02/01	0	0.00	44	11.42	11.40	-44	4,281	-1.03%
2018/01/31	15	10.75	8	11.10	11.20	7	4,225	0.17%
2018/01/29	0	0.00	20	11.40	11.25	-20	4,483	-0.45%
2018/01/26	4	11.10	0	0.00	11.15	4	5,062	0.08%
2018/01/25	0	0.00	9	11.49	11.20	-9	5,096	-0.18%
2018/01/24	0	0.00	4	11.25	11.25	-4	5,088	-0.08%
2018/01/22	8	11.03	0	0.00	11.05	8	5,063	0.16%
2018/01/19	5	11.19	37	11.39	11.15	-32	5,039	-0.63%
2018/01/18	34	11.39	0	0.00	11.25	34	4,995	0.68%
2018/01/17	39	11.62	53	11.70	11.65	-14	4,949	-0.28%
2018/01/16	4	11.35	0	0.00	11.30	4	4,880	0.08%
2018/01/15	58	11.68	40	11.69	11.35	18	4,838	0.37%
2018/01/12	16	11.56	21	11.69	11.65	-5	4,763	-0.10%
2018/01/11	61	11.46	75	11.42	11.80	-14	4,659	-0.30%
2018/01/10	3	10.75	4	10.80	10.80	-1	4,385	-0.02%
2018/01/09	24	10.56	0	0.00	10.80	24	4,369	0.55%
2018/01/02	22	10.94	0	0.00	11.10	22	3,989	0.55%