東森 (2614)-日盛-中和券商分點個股進出

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
19.65
漲跌
▲0.10
漲幅
+0.51%
成交量
626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－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/06	0	0.00	4	18.95	18.85	-4	4,097	-0.10%
2023/03/31	0	0.00	3	18.83	18.80	-3	4,134	-0.07%
2023/03/29	6.1	18.92	6	18.95	18.90	0.1	4,189	0.00%
2023/03/28	2	19.03	9	19.00	19.00	-7	4,241	-0.17%
2023/03/24	0.1	19.10	0	0.00	19.20	0.1	4,379	0.00%
2023/03/23	0	19.53	0	0.00	19.45	0	4,539	0.00%
2023/03/22	2	19.30	1	19.45	19.25	1	4,685	0.02%
2023/03/21	0	0.00	7	19.72	19.65	-7	4,725	-0.15%
2023/03/20	0	0.00	6	19.53	19.55	-6	4,837	-0.12%
2023/03/17	10	19.15	5	19.25	19.30	5	5,112	0.10%
2023/03/16	23.5	18.94	88	18.78	18.70	-64.5	5,679	-1.14%
2023/03/15	25.1	20.28	5	20.10	19.95	20.1	6,018	0.33%
2023/03/14	2	22.00	3	22.20	22.05	-1	6,030	-0.02%
2023/03/13	1	22.30	0	0.00	22.40	1	6,070	0.02%
2023/03/10	12	22.55	4	22.58	22.60	8	6,065	0.13%
2023/03/09	0.1	23.30	0	0.00	23.10	0.1	6,050	0.00%
2023/03/08	1	23.45	0.3	23.25	23.25	0.7	6,071	0.01%
2023/03/06	4	23.50	2	23.70	23.45	2	6,075	0.03%
2023/03/03	0	0.00	1	23.20	23.25	-1	6,065	-0.02%
2023/02/22	0.2	23.30	50	23.30	23.30	-49.8	6,063	-0.82%
2023/02/21	0	0.00	11	23.55	23.50	-11	6,063	-0.18%
2023/02/20	0	0.00	2	23.60	23.75	-2	6,088	-0.03%
2023/02/17	5	23.25	4	23.30	23.30	1	6,098	0.02%
2023/02/16	2	23.35	0	0.00	23.35	2	6,134	0.03%
2023/02/13	1	23.10	0	0.00	23.10	1	6,234	0.02%
2023/02/10	15	23.22	3	23.20	23.10	12	6,265	0.19%
2023/02/09	1	24.00	17	23.87	23.80	-16	6,282	-0.25%
2023/02/08	0	0.00	0.2	24.30	24.10	-0.2	6,321	0.00%
2023/02/03	2	24.55	1	24.95	24.80	1	6,858	0.01%
2023/02/02	0.3	24.50	1	24.80	24.50	-0.7	6,836	-0.01%
2023/02/01	7	24.42	16	24.64	24.95	-9	6,796	-0.13%
2023/01/31	0	0.00	7	23.94	23.95	-7	6,600	-0.11%
2023/01/30	10	23.75	0	0.00	23.70	10	6,563	0.15%
2023/01/17	1	24.20	6	23.78	23.65	-5	6,542	-0.08%
2023/01/16	0	0.00	3	24.00	23.60	-3	6,438	-0.05%
2023/01/13	11	23.85	0	0.00	23.80	11	6,418	0.17%
2023/01/12	1	23.90	3	23.95	23.50	-2	6,403	-0.03%
2023/01/11	0	0.00	4	23.98	23.95	-4	6,362	-0.06%
2023/01/09	2	23.45	2	23.60	23.45	0	6,274	0.00%
2023/01/06	1	23.85	1	24.30	23.65	0	6,259	0.00%
2023/01/05	24	23.97	34.6	24.14	23.85	-10.6	6,195	-0.17%
2023/01/04	12	23.50	1	23.30	23.45	11	5,933	0.19%
2023/01/03	2	22.93	0	0.00	22.85	2	5,890	0.03%
2022/12/30	1	23.35	1	23.80	23.35	0	5,865	0.00%
2022/12/29	1.6	23.69	0	0.00	23.60	1.6	5,821	0.03%
2022/12/28	2	24.15	10	23.93	23.85	-8	5,774	-0.14%
2022/12/27	2	24.08	1	24.10	24.10	1	5,580	0.02%
2022/12/26	3	23.40	0	0.00	23.30	3	5,412	0.06%
2022/12/23	0	0.00	1	22.70	23.30	-1	5,395	-0.02%
2022/12/22	10	23.02	6	23.30	22.90	4	5,390	0.07%
2022/12/21	3	22.85	3	23.10	22.75	0	5,389	0.00%
2022/12/20	5	23.35	9	22.56	22.30	-4	5,371	-0.07%
2022/12/19	13	23.36	5	23.57	23.15	8	5,344	0.15%
2022/12/16	14.1	23.35	0	0.00	23.15	14.1	5,275	0.27%
2022/12/15	8	23.93	12	23.63	23.70	-4	5,206	-0.08%
2022/12/14	0	0.00	10	23.40	23.25	-10	5,043	-0.20%
2022/12/13	5	22.79	4	23.16	22.75	1	4,876	0.02%
2022/12/12	6	22.62	5	23.07	22.60	1	4,806	0.02%
2022/12/09	18	24.07	7	23.96	23.60	11	4,684	0.23%
2022/12/08	40	24.12	35	23.83	23.80	5	4,381	0.11%
2022/12/07	27	23.05	23	22.89	22.75	4	3,758	0.11%
2022/12/06	0	0.00	20	22.84	23.75	-20	3,216	-0.62%
2022/12/05	1	21.60	2	21.70	21.60	-1	2,923	-0.03%
2022/12/02	0	0.00	1	21.30	21.30	-1	2,894	-0.03%
2022/12/01	1	21.30	1	21.25	21.30	0	2,897	0.00%
2022/11/30	6	20.98	3	21.00	21.20	3	2,904	0.10%
2022/11/29	2	20.70	0	0.00	20.65	2	2,893	0.07%
2022/11/25	0.1	20.60	0	0.00	20.40	0.1	2,908	0.00%
2022/11/24	1	20.45	0	0.00	20.40	1	2,902	0.03%
2022/11/23	0	0.00	3	20.45	20.50	-3	2,897	-0.10%
2022/11/22	4	20.11	0	0.00	20.10	4	2,914	0.14%
2022/11/17	0	0.00	3	21.10	21.05	-3	2,915	-0.10%
2022/11/16	4	20.88	0.3	20.80	20.70	3.7	2,918	0.13%
2022/11/15	4	21.29	0	0.00	21.30	4	2,936	0.14%
2022/11/14	1	21.70	3	21.60	21.55	-2	2,917	-0.07%
2022/11/11	1	21.45	1	21.40	21.05	0	2,896	0.00%
2022/11/10	3	21.10	3	21.15	21.05	0	2,848	0.00%
2022/11/08	1	21.70	0	0.00	21.65	1	2,839	0.04%
2022/11/04	0	0.00	2.5	21.73	21.75	-2.5	2,814	-0.09%
2022/11/03	12	21.95	17	22.03	21.90	-5	2,758	-0.18%
2022/11/02	6	21.42	0	0.00	21.35	6	2,563	0.23%
2022/11/01	24.1	21.66	9	21.63	21.55	15.1	2,485	0.61%
2022/10/31	0	0.00	6	20.45	20.80	-6	2,162	-0.28%
2022/10/28	5	19.33	5	20.23	18.95	0	2,145	0.00%
2022/10/27	0.1	19.40	4	19.58	19.65	-3.9	2,117	-0.18%
2022/10/26	0	0.00	3	19.25	19.25	-3	2,220	-0.14%
2022/10/25	1	19.25	3	19.28	19.05	-2	2,696	-0.07%
2022/10/24	0	0.00	12	19.30	19.05	-12	2,840	-0.42%
2022/10/21	14	18.63	0	0.00	18.60	14	2,840	0.49%
2022/10/20	10	19.03	2	19.28	19.05	8	2,845	0.28%
2022/10/19	3	19.87	1	20.00	19.95	2	2,822	0.07%
2022/10/18	0	0.00	8	20.01	20.05	-8	2,842	-0.28%
2022/10/17	2	19.30	0	0.00	19.30	2	2,901	0.07%
2022/10/14	2	19.68	0	0.00	19.60	2	2,905	0.07%
2022/10/04	2	20.35	0	0.00	20.45	2	3,039	0.07%
2022/10/03	0	0.00	4	20.30	20.15	-4	3,075	-0.13%
2022/09/30	2	19.20	0	0.00	19.85	2	3,085	0.06%
2022/09/29	0	0.00	8.9	20.10	19.90	-8.9	3,062	-0.29%
2022/09/28	1	19.00	0	0.00	19.00	1	3,039	0.03%
2022/09/26	6	20.20	6.7	20.08	19.80	-0.7	3,022	-0.02%
2022/09/22	8	21.09	3	21.25	21.15	5	3,043	0.16%
2022/09/21	3	21.70	0	0.00	21.40	3	3,095	0.10%
2022/09/19	1	21.70	5	21.75	21.40	-4	3,148	-0.13%
2022/09/16	3.3	22.04	0	0.00	22.00	3.3	3,140	0.11%
2022/09/15	2	22.55	2	22.50	22.40	0	3,156	0.00%
2022/09/14	3	22.40	0	0.00	22.40	3	3,173	0.09%
2022/09/13	1.2	22.88	0	0.00	22.80	1.2	3,194	0.04%
2022/09/08	0	0.00	1	22.50	22.30	-1	3,258	-0.03%
2022/09/07	3	21.80	4	21.95	21.95	-1	3,274	-0.03%
2022/09/06	3	22.67	0	0.00	22.20	3	3,302	0.09%
2022/09/05	1	22.95	1	22.90	22.90	0	3,282	0.00%
2022/09/02	5	23.60	1	23.45	23.45	4	3,299	0.12%
2022/09/01	8.6	24.15	1	23.90	23.80	7.6	3,304	0.23%
2022/08/31	0.3	24.45	2	24.35	24.45	-1.7	3,303	-0.05%
2022/08/30	13	24.06	2	24.30	24.05	11	3,312	0.33%
2022/08/29	3	24.13	0	0.00	24.00	3	3,321	0.09%
2022/08/26	2	25.05	2	25.15	25.05	0	3,302	0.00%
2022/08/25	2	25.25	0.9	25.05	25.00	1.1	3,307	0.03%
2022/08/24	3	25.12	1	25.00	25.00	2	3,323	0.06%
2022/08/23	1	25.90	1	25.80	25.80	0	3,304	0.00%
2022/08/22	4	27.28	4	27.15	26.60	0	3,317	0.00%
2022/08/10	6	24.32	12	24.48	24.30	-6	3,285	-0.18%
2022/08/05	11	24.25	0	0.00	24.15	11	3,325	0.33%
2022/08/04	2	23.75	0	0.00	23.75	2	3,394	0.06%
2022/08/03	1	24.30	2	24.10	24.10	-1	3,404	-0.03%
2022/08/02	2	24.80	0	0.00	24.75	2	3,406	0.06%
2022/08/01	4	26.29	0	0.00	26.00	4	3,443	0.12%
2022/07/28	3	26.45	0	0.00	26.30	3	3,454	0.09%
2022/07/27	1	26.10	0	0.00	26.80	1	3,449	0.03%
2022/07/26	1	27.10	2	26.85	26.60	-1	3,437	-0.03%
2022/07/25	1	26.60	0	0.00	26.55	1	3,401	0.03%
2022/07/22	1	27.65	3	27.43	27.30	-2	3,404	-0.06%
2022/07/21	66	26.92	64	27.15	27.65	2	3,396	0.06%
2022/07/20	1	24.10	9	25.89	25.90	-8	3,027	-0.26%
2022/07/19	1	23.20	0	0.00	23.55	1	3,248	0.03%
2022/07/18	1	23.55	1	23.40	23.40	0	3,757	0.00%
2022/07/15	1	22.70	1	22.90	22.90	0	3,815	0.00%
2022/07/13	3.4	22.96	3	23.00	23.00	0.4	3,881	0.01%
2022/07/11	0	0.00	3	22.70	22.70	-3	3,890	-0.08%
2022/07/08	0	0.00	3	22.50	22.40	-3	3,907	-0.08%
2022/07/07	0	0.00	7	22.00	22.20	-7	3,964	-0.18%
2022/07/05	0	0.00	12	21.82	22.00	-12	3,983	-0.30%
2022/07/04	0	0.00	4	21.19	21.15	-4	3,968	-0.10%
2022/07/01	8	21.19	4	21.09	20.80	4	3,993	0.10%
2022/06/30	3	22.37	2	21.75	21.75	1	3,988	0.03%
2022/06/29	3	23.00	0	0.00	22.95	3	3,988	0.08%
2022/06/28	10	23.80	0	0.00	23.45	10	3,994	0.25%
2022/06/27	0	0.00	8	24.18	24.10	-8	4,018	-0.20%
2022/06/24	1	23.70	4	23.70	23.45	-3	4,055	-0.07%
2022/06/23	1	23.65	4	23.55	23.30	-3	4,228	-0.07%
2022/06/22	1	23.70	3	23.28	23.25	-2	4,251	-0.05%
2022/06/21	1	22.80	1	23.25	24.30	0	4,275	0.00%
2022/06/20	8	23.92	1	22.85	22.85	7	4,255	0.16%
2022/06/17	14	24.94	1	24.60	24.60	13	4,223	0.31%
2022/06/16	2	26.78	1	25.50	25.50	1	4,218	0.02%
2022/06/15	2	26.60	2	26.78	26.50	0	4,243	0.00%
2022/06/14	2	26.60	2	26.53	26.55	0	4,292	0.00%
2022/06/13	0	0.00	10	27.50	27.10	-10	4,317	-0.23%
2022/06/10	1	27.70	2	28.00	28.00	-1	4,380	-0.02%
2022/06/09	11	28.20	10	27.95	28.15	1	4,387	0.02%
2022/06/07	0	0.00	4	27.80	27.80	-4	4,452	-0.09%
2022/06/06	10	27.25	5	27.35	27.15	5	4,502	0.11%
2022/06/02	1	26.70	1	26.80	26.90	0	4,617	0.00%
2022/06/01	1	27.15	2	27.25	27.20	-1	4,728	-0.02%
2022/05/31	0	0.00	1	26.85	27.00	-1	4,768	-0.02%
2022/05/30	1	26.60	3	26.67	26.80	-2	4,798	-0.04%
2022/05/27	0	0.00	2	26.23	26.20	-2	4,815	-0.04%
2022/05/26	2	26.05	7	26.05	26.10	-5	4,876	-0.10%
2022/05/25	1	25.90	2	25.90	25.90	-1	4,960	-0.02%
2022/05/24	1	25.70	1	25.55	25.55	0	5,104	0.00%
2022/05/23	1	25.70	2	25.93	26.05	-1	5,151	-0.02%
2022/05/20	1	25.60	1	25.50	25.50	0	5,237	0.00%
2022/05/19	3	25.28	2	25.30	25.50	1	5,302	0.02%
2022/05/18	1.2	25.80	4	26.13	26.20	-2.8	5,378	-0.05%
2022/05/17	4	25.74	4	25.58	25.50	0	5,486	0.00%
2022/05/16	1.1	25.56	2	25.50	25.50	-0.9	5,632	-0.02%
2022/05/13	6	24.93	9	24.97	25.10	-3	5,728	-0.05%
2022/05/12	2	24.30	3	24.40	24.40	-1	5,831	-0.02%
2022/05/11	6	25.58	2	25.40	25.40	4	5,841	0.07%
2022/05/10	3	25.80	1	25.40	26.20	2	5,910	0.03%
2022/05/09	10	26.40	1	26.55	26.00	9	6,015	0.15%
2022/05/06	3	27.87	0	0.00	27.95	3	6,064	0.05%
2022/05/05	0	0.00	1	28.60	28.60	-1	6,207	-0.02%
2022/05/04	5	28.70	2	28.63	28.60	3	6,439	0.05%
2022/05/03	1	28.70	0	0.00	28.60	1	6,696	0.01%
2022/04/29	2	29.00	0	0.00	29.05	2	7,028	0.03%
2022/04/28	11	28.98	5.3	29.40	29.20	5.7	7,420	0.08%
2022/04/27	14	28.55	9	28.92	29.05	5	7,741	0.06%
2022/04/26	19	30.41	5	31.02	30.05	14	7,970	0.18%
2022/04/25	46.4	31.41	30	31.77	30.45	16.4	8,332	0.20%
2022/04/22	41	32.04	100	32.15	33.25	-59	8,551	-0.69%
2022/04/21	0	0.00	9	30.00	30.30	-9	9,070	-0.10%
2022/04/20	1	29.15	3	29.17	29.30	-2	10,300	-0.02%
2022/04/19	9	28.79	12	28.85	28.50	-3	12,065	-0.02%
2022/04/18	2	28.88	6	28.58	28.60	-4	14,962	-0.03%
2022/04/15	11.5	29.57	4	29.55	29.40	7.5	16,891	0.04%
2022/04/14	4	30.18	9	30.14	30.10	-5	17,782	-0.03%
2022/04/13	4	29.79	3	30.60	30.50	1	18,366	0.01%
2022/04/12	5	30.51	4	30.30	30.30	1	18,807	0.01%
2022/04/11	55	30.84	1	30.70	30.70	54	20,999	0.26%
2022/04/08	3	31.00	5	30.90	31.00	-2	21,211	-0.01%
2022/04/07	60	31.10	2	30.80	30.80	58	21,324	0.27%
2022/04/06	2	31.10	0	0.00	31.05	2	21,496	0.01%
2022/04/01	5.1	31.35	3	31.50	31.20	2.1	21,531	0.01%
2022/03/31	10	31.35	1	31.45	31.20	9	21,535	0.04%
2022/03/30	1	31.70	3	31.48	31.45	-2	21,657	-0.01%
2022/03/29	7	31.44	0	0.00	31.35	7	21,671	0.03%
2022/03/28	12	32.13	10	32.19	31.75	2	21,662	0.01%
2022/03/25	2.3	31.29	0	0.00	31.25	2.3	21,540	0.01%
2022/03/23	1	32.10	33	32.21	32.10	-32	21,595	-0.15%
2022/03/22	2	31.68	0	0.00	32.10	2	21,602	0.01%
2022/03/21	2	31.98	1	31.80	31.80	1	21,608	0.00%
2022/03/18	0	0.00	5	31.55	31.70	-5	21,657	-0.02%
2022/03/17	5	31.05	5	31.14	31.10	0	21,664	0.00%
2022/03/16	1	30.40	13.3	30.45	30.45	-12.3	21,681	-0.06%
2022/03/15	34	30.62	5	30.60	30.55	29	21,879	0.13%
2022/03/14	4.4	31.77	0	0.00	31.75	4.4	21,882	0.02%
2022/03/11	1	31.65	4	31.53	31.60	-3	21,922	-0.01%
2022/03/10	1	31.65	1	31.80	32.10	0	21,950	0.00%
2022/03/09	1	30.65	3	30.92	31.15	-2	21,904	-0.01%
2022/03/08	3	30.97	2	31.05	30.20	1	21,902	0.00%
2022/03/07	1	31.45	12	31.62	31.45	-11	21,816	-0.05%
2022/03/04	30	32.76	21	32.66	32.80	9	21,838	0.04%
2022/03/03	3	33.20	3	33.50	33.30	0	22,078	0.00%
2022/03/02	3	32.95	5	33.00	33.30	-2	22,143	-0.01%
2022/03/01	3	32.63	8	33.32	33.50	-5	22,186	-0.02%
2022/02/25	13	32.60	12	32.50	32.60	1	22,180	0.00%
2022/02/24	4	32.93	4	33.28	32.40	0	22,154	0.00%
2022/02/23	0.3	33.80	1	33.70	33.95	-0.8	22,106	0.00%
2022/02/22	3	33.50	2	33.55	33.35	1	22,202	0.00%
2022/02/21	12	34.65	10	34.45	34.45	2	22,198	0.01%
2022/02/18	2	34.95	4	34.90	34.90	-2	22,257	-0.01%
2022/02/17	8	34.81	20	34.78	34.30	-12	22,317	-0.05%
2022/02/16	1	34.85	4	34.75	34.65	-3	22,315	-0.01%
2022/02/15	13	33.83	17	33.99	33.90	-4	22,348	-0.02%
2022/02/14	5	33.69	2	33.75	33.30	3	22,570	0.01%
2022/02/11	22	34.95	1	34.80	34.60	21	22,831	0.09%
2022/02/10	13	35.62	9	35.33	34.95	4	23,054	0.02%
2022/02/09	3	35.55	13	35.35	35.60	-10	23,327	-0.04%
2022/02/08	18	34.25	11	34.33	34.85	7	24,113	0.03%
2022/02/07	10.6	33.29	5	33.64	34.05	5.6	25,027	0.02%
2022/01/26	22	33.79	15	33.96	33.45	7	26,409	0.03%
2022/01/25	21	34.96	5	35.00	34.00	16	26,933	0.06%
2022/01/24	132.1	36.46	125	36.38	36.20	7.1	26,939	0.03%	大買/大賣/
2022/01/21	18	36.78	8	36.67	36.15	10	26,917	0.04%
2022/01/20	12.2	36.03	12	35.91	36.10	0.2	26,579	0.00%
2022/01/19	24.3	37.00	79	37.08	36.85	-54.7	26,321	-0.21%
2022/01/18	10.1	38.12	4	38.10	37.75	6.1	26,220	0.02%
2022/01/17	35.3	39.27	41.2	38.82	38.05	-5.9	26,227	-0.02%
2022/01/14	61	40.27	42	40.20	39.00	19	25,736	0.07%
2022/01/13	128	41.63	147	41.58	41.70	-19	24,921	-0.08%	大買/大賣/
2022/01/12	110	40.99	96.6	41.10	41.75	13.4	23,659	0.06%	大買/
2022/01/11	466.1	41.53	537	41.55	39.50	-71	21,933	-0.32%	大買/大賣/
2022/01/10	254	40.77	172	40.29	41.35	82	19,103	0.43%	大買/大賣/
2022/01/07	51	37.72	111	37.71	37.60	-60	17,227	-0.35%	大賣/
2022/01/06	77	36.87	92	37.65	36.40	-15	16,428	-0.09%
2022/01/05	22	37.13	17	37.48	36.80	5	15,923	0.03%
2022/01/04	443	37.86	395	38.02	38.10	48	15,523	0.31%	大買/大賣/
2022/01/03	0	0.00	12	36.28	36.35	-12	13,411	-0.09%
2021/12/30	3	33.47	30	33.53	33.05	-27	13,340	-0.20%
2021/12/29	3	33.40	39	33.48	33.90	-36	13,430	-0.27%
2021/12/28	2	32.90	15	33.35	32.75	-13	13,471	-0.10%
2021/12/27	51	32.55	1	32.50	32.50	50	13,611	0.37%
2021/12/24	33	32.97	78	33.38	32.85	-45	13,761	-0.33%
2021/12/23	0	0.00	7	32.94	32.80	-7	13,781	-0.05%
2021/12/22	7	33.00	0	0.00	32.55	7	13,915	0.05%
2021/12/21	34	32.58	0	0.00	32.55	34	14,016	0.24%
2021/12/20	1	32.95	4	32.79	32.95	-3	14,101	-0.02%
2021/12/17	10	32.20	14	32.27	31.95	-4	14,123	-0.03%
2021/12/16	2	31.85	2	31.80	31.80	0	14,227	0.00%
2021/12/15	8	31.76	8	31.73	31.70	0	14,437	0.00%
2021/12/14	4.4	31.99	2	31.78	31.60	2.4	14,834	0.02%
2021/12/13	12	32.77	1	32.65	32.65	11	14,934	0.07%
2021/12/10	2	33.15	0	0.00	33.00	2	15,260	0.01%
2021/12/09	22	33.76	15	33.76	33.10	7	16,279	0.04%
2021/12/08	1	32.75	1	32.70	32.65	0	16,201	0.00%
2021/12/07	10	32.90	6	32.98	32.95	4	16,271	0.02%
2021/12/06	4	32.48	3	32.40	32.30	1.1	16,354	0.01%
2021/12/03	20	32.55	1	32.80	32.60	19	16,454	0.12%
2021/12/02	1	32.50	3	32.60	32.40	-2	16,776	-0.01%
2021/12/01	1	33.55	21.9	33.56	33.05	-20.9	17,888	-0.12%
2021/11/30	22	33.11	4	33.05	33.15	18	18,320	0.10%
2021/11/29	36	33.84	37	34.01	33.45	-1	18,520	-0.01%
2021/11/26	20	32.28	0	0.00	32.10	20	18,889	0.11%
2021/11/25	21	33.43	3	33.55	33.25	18	19,243	0.09%
2021/11/24	11	33.19	11	33.38	33.45	0	19,749	0.00%
2021/11/23	0.1	33.10	7	32.97	32.70	-6.9	20,818	-0.03%
2021/11/22	6	32.63	1	33.65	33.45	5	21,578	0.02%
2021/11/19	27	33.04	46	33.23	32.90	-19	22,224	-0.09%
2021/11/18	3	33.83	5	33.84	33.70	-2	22,495	-0.01%
2021/11/17	45	33.88	27.8	33.85	33.75	17.2	22,671	0.08%
2021/11/16	6	34.80	105	34.96	34.20	-99	23,522	-0.42%	大賣/
2021/11/15	5.1	34.45	2	34.40	34.00	3.1	23,746	0.01%
2021/11/12	5	34.41	73	34.44	34.20	-68	24,047	-0.28%
2021/11/11	184.1	35.05	11	35.51	34.85	173.1	25,717	0.67%	大買/鉅額交易
2021/11/10	15	36.08	9	35.92	35.65	6	26,369	0.02%
2021/11/09	14	34.70	4	34.95	35.05	10	26,734	0.04%
2021/11/08	38	35.05	7	34.92	34.40	31	27,686	0.11%
2021/11/05	162.1	36.85	139.2	36.85	35.65	22.9	28,732	0.08%	大買/大賣/
2021/11/04	110	37.87	100	38.22	37.20	10	28,543	0.04%	大買/
2021/11/03	88.9	38.32	90.7	38.37	38.95	-1.8	28,244	-0.01%
2021/11/02	34	33.65	39.9	34.71	35.45	-5.9	27,566	-0.02%
2021/11/01	21.1	32.23	2	31.83	32.25	19.1	27,002	0.07%
2021/10/29	23	30.99	33	31.73	31.75	-10	26,857	-0.04%
2021/10/28	3	30.40	4	30.18	30.05	-1	26,646	0.00%
2021/10/27	19.1	30.20	6	30.10	30.10	13.1	26,712	0.05%
2021/10/26	22	30.77	12	30.92	30.35	10	26,767	0.04%
2021/10/25	10.2	32.25	6	31.94	31.60	4.2	26,884	0.02%
2021/10/22	7	30.81	9	30.63	30.30	-2	27,150	-0.01%
2021/10/21	25	32.03	23	31.55	31.00	2	27,141	0.01%
2021/10/20	0	0.00	1	31.35	31.25	-1	26,986	0.00%
2021/10/19	11	30.79	5	31.06	31.30	6	27,047	0.02%
2021/10/18	3	30.55	1	30.25	30.55	2	30,211	0.01%
2021/10/15	6	30.88	1	31.45	30.45	5	31,144	0.02%
2021/10/14	13	31.02	15	31.10	30.90	-2	32,896	-0.01%
2021/10/13	1	29.95	23.9	29.85	30.10	-22.9	34,822	-0.07%
2021/10/12	3	30.35	5	30.00	29.95	-2	36,209	-0.01%
2021/10/08	10	31.71	1	31.20	31.20	9	37,209	0.02%
2021/10/07	2	31.68	4	32.45	32.25	-2	37,286	-0.01%
2021/10/06	10	32.10	10	30.90	30.85	0	37,253	0.00%
2021/10/05	16	31.99	15	31.20	32.20	1	37,234	0.00%
2021/10/04	1	30.00	1	30.20	30.50	0.1	37,099	0.00%
2021/10/01	7	31.58	8	31.92	31.55	-1	37,100	0.00%
2021/09/30	6.1	32.79	4	32.89	33.00	2.1	37,121	0.01%
2021/09/29	1.1	33.29	3	32.22	32.00	-2	37,187	-0.01%
2021/09/28	9.1	33.42	7.7	33.51	33.20	1.4	37,300	0.00%
2021/09/27	1.2	35.50	13	34.35	34.25	-11.8	37,331	-0.03%
2021/09/24	16.1	35.55	9.8	35.46	35.30	6.3	37,594	0.02%
2021/09/23	7.9	35.52	10	35.25	35.05	-2.1	37,928	-0.01%
2021/09/22	26	36.23	21	36.64	35.00	5	38,245	0.01%
2021/09/17	60.2	38.59	41	38.85	37.90	19.2	38,853	0.05%
2021/09/16	5	38.24	8	37.95	37.75	-3	40,224	-0.01%
2021/09/15	14	38.35	20.9	38.13	39.10	-6.9	41,259	-0.02%
2021/09/14	157.8	40.01	258.4	39.82	39.00	-100.7	42,989	-0.23%	大買/大賣/
2021/09/13	13.2	38.08	3.1	38.25	38.25	10.1	45,841	0.02%
2021/09/01	12	34.01	3	33.82	33.55	9	46,673	0.02%
2021/08/31	36	34.94	9	34.40	34.00	27	48,248	0.06%
2021/08/30	87	35.15	2.1	34.68	34.60	84.9	48,920	0.17%
2021/08/27	28	36.12	28	36.24	35.35	0	48,839	0.00%
2021/08/26	91	37.23	60	36.55	35.70	31	48,728	0.06%
2021/08/25	34	34.28	97	34.92	36.75	-63	48,063	-0.13%
2021/08/24	55	34.30	28	33.98	33.45	27	47,627	0.06%
2021/08/23	24	34.86	13	35.11	34.70	11	47,357	0.02%
2021/08/20	18	34.00	27	33.87	33.30	-9	46,789	-0.02%
2021/08/19	34	34.99	36	34.54	33.80	-2	46,582	0.00%
2021/08/18	74	35.45	48	35.42	35.50	26	46,071	0.06%
2021/08/17	17	36.28	288	35.58	36.35	-271	45,109	-0.60%	大賣/鉅額交易
2021/08/16	169	37.00	57	36.87	36.35	112	44,681	0.25%	大買/鉅額交易
2021/08/13	36	40.51	55	40.57	40.35	-19	44,324	-0.04%
2021/08/12	16	40.21	19	40.04	39.85	-3	44,104	-0.01%
2021/08/11	107	40.33	90.2	40.01	39.55	16.8	44,273	0.04%	大買/
2021/08/10	9.2	39.65	16	39.90	39.20	-6.8	43,892	-0.02%
2021/08/09	8.4	39.77	12.3	39.33	40.00	-4	44,640	-0.01%
2021/08/06	226	41.50	16	41.70	39.60	210	44,665	0.47%	大買/鉅額交易
2021/08/05	144	38.73	137	39.50	38.85	7	43,001	0.02%	大買/大賣/
2021/08/04	31	41.59	91	42.50	40.80	-60	42,131	-0.14%
2021/08/03	25	42.00	147	41.62	41.45	-122	41,446	-0.29%	大賣/鉅額交易
2021/08/02	140	42.90	73	42.12	41.70	67	40,208	0.17%	大買/
2021/07/30	23	44.13	53.1	44.89	46.30	-30.1	38,809	-0.08%
2021/07/29	306.6	42.84	237	42.97	42.10	69.6	38,098	0.18%	大買/大賣/
2021/07/28	38.5	47.59	1	46.75	46.75	37.5	37,348	0.10%
2021/07/27	2	51.90	4	52.00	51.90	-2	36,581	-0.01%
2021/07/26	1	56.30	0	0.00	55.60	1	36,423	0.00%
2021/07/23	0	0.00	1	55.80	55.40	-1	36,330	0.00%
2021/07/22	0	0.00	10	55.00	54.60	-10	36,343	-0.03%
2021/07/20	4	53.28	1	52.60	52.50	3	36,069	0.01%
2021/07/19	4	52.05	11	50.70	55.60	-7	35,776	-0.02%
2021/07/16	0	0.00	3	50.60	50.60	-3	35,168	-0.01%
2021/07/15	0	0.00	1	56.20	56.20	-1	35,181	0.00%
2021/07/14	1	62.40	0	0.00	62.40	1	35,459	0.00%
2021/07/13	132.1	69.25	106.8	68.96	69.30	25.3	35,420	0.07%	大買/大賣/
2021/07/12	81	63.52	68	63.18	64.90	13	32,331	0.04%
2021/07/09	198.2	56.90	247	56.92	59.00	-48.8	31,420	-0.16%	大買/大賣/
2021/07/08	190.1	55.11	26	55.01	54.60	164.1	29,681	0.55%	大買/鉅額交易
2021/07/07	128	50.55	200.1	52.50	53.70	-72.1	27,785	-0.26%	大買/大賣/
2021/07/06	86.1	48.88	89	48.77	48.90	-2.9	26,503	-0.01%
2021/07/05	1	42.10	2	44.95	45.00	-1	25,605	0.00%
2021/07/02	1	46.00	5	46.00	46.75	-4	25,442	-0.02%
2021/07/01	1	45.50	1	45.00	45.70	0	25,329	0.00%
2021/06/30	6	42.00	7	42.37	43.00	-1	25,167	0.00%
2021/06/29	12	40.67	8	41.66	40.00	4	25,042	0.02%
2021/06/28	15	41.72	21.5	41.04	41.95	-6.5	24,837	-0.03%
2021/06/25	0	0.00	7	37.48	38.25	-7	24,650	-0.03%
2021/06/24	6	35.88	14	32.81	35.85	-8	24,456	-0.03%
2021/06/23	11	34.25	18	34.00	34.00	-7	24,267	-0.03%
2021/06/22	2	35.90	12	35.15	37.75	-10	24,098	-0.04%
2021/06/21	5.5	34.03	6	34.53	34.55	-0.5	23,693	0.00%
2021/06/18	22	31.06	37.3	30.95	31.45	-15.3	23,252	-0.07%
2021/06/17	23	28.90	3	28.38	28.60	20	22,777	0.09%
2021/06/16	57	27.94	55.5	28.18	28.50	1.5	21,933	0.01%
2021/06/15	26	24.95	35	24.77	25.95	-9	20,148	-0.04%
2021/06/11	185	24.05	195	23.85	23.60	-10	19,019	-0.05%	大買/大賣/
2021/06/10	154	23.72	137	23.50	23.35	17	16,917	0.10%	大買/大賣/
2021/06/09	21	21.41	24	21.43	22.15	-3	12,985	-0.02%
2021/06/08	71	20.06	105	19.63	20.15	-34	11,996	-0.28%	大賣/
2021/06/07	30	18.79	41	18.18	19.15	-11	10,330	-0.11%
2021/06/04	5	17.52	3	17.52	17.45	2	9,515	0.02%
2021/06/03	3	18.12	8	17.91	17.85	-5	9,430	-0.05%
2021/06/02	39	17.96	19	17.78	18.05	20	9,178	0.22%
2021/06/01	3	17.15	10	17.30	17.20	-7	8,649	-0.08%
2021/05/28	3	17.40	0	0.00	17.40	3	8,528	0.04%
2021/05/27	9	17.79	8	17.72	17.60	1	8,428	0.01%
2021/05/26	2	17.15	0	0.00	17.15	2	8,196	0.02%
2021/05/25	3	17.22	18	17.41	17.40	-15	8,126	-0.18%
2021/05/24	35	18.01	31	18.06	17.55	4	7,969	0.05%
2021/05/21	53	17.37	2	17.10	17.40	51	7,593	0.67%
2021/05/20	5	17.60	5	17.60	17.10	0	7,224	0.00%
2021/05/19	8	17.17	8	17.19	17.20	0	7,018	0.00%
2021/05/18	10	18.10	3	17.42	17.60	7	6,581	0.11%
2021/05/17	15	17.81	129	17.85	18.40	-114	5,996	-1.90%	大賣/鉅額交易
2021/05/14	119	16.88	8	16.74	16.75	111	4,869	2.28%	大買/鉅額交易
2021/05/12	1	14.55	0	0.00	14.65	1	4,206	0.02%
2021/05/06	0	0.00	3	16.35	16.35	-3	3,980	-0.08%
2021/05/05	2	16.35	5	16.45	16.45	-3	3,947	-0.08%
2021/05/04	2	16.48	18	16.46	16.45	-16	3,955	-0.40%
2021/05/03	5	17.14	0	0.00	17.05	5	3,894	0.13%
2021/04/28	0	0.00	2	17.50	17.65	-2	3,837	-0.05%
2021/04/27	0	0.00	2	17.30	17.30	-2	3,743	-0.05%
2021/04/23	0	0.00	1	17.45	17.30	-1	3,727	-0.03%
2021/04/22	19	17.84	0	0.00	17.45	19	3,717	0.51%
2021/04/21	5	17.75	6	17.90	17.90	-1	3,632	-0.03%
2021/04/20	8	18.09	6	18.13	18.00	2	3,559	0.06%
2021/04/19	0	0.00	53	17.35	17.40	-53	3,244	-1.63%
2021/04/16	3	17.25	0	0.00	17.30	3	3,185	0.09%
2021/04/14	4	17.49	1	17.55	17.55	3	2,922	0.10%
2021/04/13	4	17.81	43	18.05	17.80	-39	2,864	-1.36%
2021/04/12	9	17.93	7	17.95	18.20	2	2,702	0.07%
2021/04/09	3	17.42	14	17.49	17.35	-11	2,500	-0.44%
2021/04/08	0	0.00	11	17.00	17.05	-11	2,299	-0.48%
2021/04/07	1	16.85	10	16.85	16.90	-9	2,331	-0.39%
2021/04/01	0.5	16.90	0	0.00	17.00	0.5	2,336	0.02%
2021/03/31	2	17.08	0	0.00	17.05	2	2,368	0.08%
2021/03/30	1	17.20	0	0.00	17.10	1	2,405	0.04%
2021/03/29	4	17.28	3	17.25	17.20	1	2,390	0.04%
2021/03/25	0	0.00	1	17.20	17.15	-1	2,417	-0.04%
2021/03/19	1	17.10	0	0.00	17.10	1	2,487	0.04%
2021/03/18	0.5	17.10	0	0.00	17.10	0.5	2,558	0.02%
2021/03/17	10	17.20	10	17.31	17.20	0	2,571	0.00%
2021/03/16	0	0.00	12	17.16	17.15	-12	2,497	-0.48%
2021/03/12	0	0.00	11	17.09	17.05	-11	2,535	-0.43%
2021/03/11	5	17.10	14	17.05	17.15	-9	2,550	-0.35%
2021/03/10	0	0.00	2	16.90	16.95	-2	2,519	-0.08%
2021/03/05	2	16.85	0	0.00	16.75	2	2,579	0.08%
2021/03/04	0	0.00	4	16.85	16.80	-4	2,605	-0.15%
2021/03/03	0	0.00	8	16.78	16.85	-8	2,615	-0.31%
2021/03/02	0	0.00	16	16.86	16.75	-16	2,625	-0.61%
2021/02/23	0	0.00	1	16.75	16.95	-1	2,745	-0.04%
2021/02/22	0	0.00	3	16.78	16.75	-3	2,736	-0.11%
2021/02/17	1	16.40	0	0.00	16.50	1	2,803	0.04%
2021/02/05	20	16.40	0	0.00	16.40	20	2,802	0.71%
2021/02/02	20.3	16.34	1	16.25	16.20	19.3	3,094	0.62%
2021/02/01	4	15.85	0	0.00	15.85	4	3,395	0.12%
2021/01/29	7	16.03	0	0.00	15.95	7	3,578	0.20%
2021/01/28	3	16.03	0	0.00	16.10	3	3,783	0.08%
2021/01/27	0.3	16.35	1	16.30	16.30	-0.8	3,810	-0.02%
2021/01/26	1	16.45	0	0.00	16.30	1	3,865	0.03%
2021/01/25	0	0.00	3	16.50	16.55	-3	4,162	-0.07%
2021/01/22	2	16.00	0	0.00	16.10	2	4,163	0.05%
2021/01/21	1	16.00	1	16.35	16.00	0	4,192	0.00%
2021/01/20	15	16.09	0	0.00	15.95	15	4,184	0.36%
2021/01/19	0	0.00	6	16.60	16.35	-6	4,174	-0.14%
2021/01/18	16	16.13	2	16.40	16.40	14	4,168	0.34%
2021/01/15	2	16.50	0	0.00	16.55	2	4,188	0.05%
2021/01/14	30	16.90	2	17.00	16.85	28	4,248	0.66%
2021/01/13	2	16.45	0	0.00	16.65	2	4,225	0.05%
2021/01/12	9.3	16.70	20	16.75	16.65	-10.7	4,221	-0.25%
2021/01/11	2.4	16.90	1	16.85	16.90	1.4	4,214	0.03%
2021/01/08	2	17.00	0	0.00	17.00	2	4,411	0.05%
2021/01/07	5	17.10	0	0.00	17.10	5	4,774	0.11%
2021/01/04	0	17.20	0	0.00	17.30	0	4,774	0.00%
2020/12/31	0	17.30	1	17.45	17.45	-1	4,758	-0.02%
2020/12/30	1	17.36	1	17.55	17.35	0	4,737	0.00%
2020/12/28	0	17.20	51	17.20	17.20	-51	4,676	-1.09%
2020/12/23	40	16.99	0	0.00	17.20	40	4,550	0.88%
2020/12/22	1	17.00	23	17.35	16.85	-22	4,588	-0.48%
2020/12/21	23	17.45	10	17.45	17.40	13	4,620	0.28%
2020/12/18	0	0.00	1	17.30	17.05	-1	4,562	-0.02%
2020/12/15	0	0.00	10	16.95	16.85	-10	4,741	-0.21%
2020/12/14	50	17.05	0	0.00	17.20	50	4,772	1.05%
2020/12/10	5	16.85	1	16.95	16.85	4	4,697	0.09%
2020/12/08	0	0.00	2	17.10	17.15	-2	4,740	-0.04%
2020/12/02	0	0.00	3	16.95	16.90	-3	4,791	-0.06%
2020/11/30	15	17.15	0	0.00	17.15	15	4,856	0.31%
2020/11/27	15	16.98	7	17.00	17.00	8	4,915	0.16%
2020/11/26	6	16.84	0	0.00	16.90	6	4,962	0.12%
2020/11/24	1	17.10	0	0.00	17.00	1	4,971	0.02%
2020/11/20	0	0.00	2	17.40	17.45	-2	5,025	-0.04%
2020/11/19	2	17.30	0.5	17.05	17.35	1.5	5,294	0.03%
2020/11/16	0	0.00	1	17.35	17.35	-1	5,409	-0.02%
2020/11/13	0.3	17.35	0	0.00	17.45	0.3	5,442	0.01%
2020/11/12	1	17.30	2	17.50	17.25	-1	5,438	-0.02%
2020/11/11	1	17.45	0	0.00	17.35	1	5,426	0.02%
2020/11/10	1	17.90	1	17.70	17.70	0	5,350	0.00%
2020/11/09	42	17.52	15	18.04	18.20	27	5,196	0.52%
2020/11/06	16	17.55	0	0.00	17.45	16	4,885	0.33%
2020/11/05	5	17.60	32	17.76	17.85	-27	4,739	-0.57%
2020/11/04	0	0.00	1	17.20	17.10	-1	4,665	-0.02%
2020/11/03	2.2	17.15	0	0.00	17.20	2.2	4,638	0.05%
2020/11/02	12	17.40	15	17.50	17.20	-3	4,600	-0.07%
2020/10/30	0	0.00	10	17.00	16.70	-10	4,303	-0.23%
2020/10/29	3	16.82	0	0.00	16.80	3	4,256	0.07%
2020/10/28	0	0.00	1	16.90	16.70	-1	4,233	-0.02%
2020/10/27	0	0.00	2	16.78	16.75	-2	4,214	-0.05%
2020/10/26	0.1	16.50	0	0.00	16.70	0.1	4,219	0.00%
2020/10/23	0	0.00	0.1	16.75	16.75	-0.1	4,249	0.00%
2020/10/22	0	0.00	1	16.70	16.80	-1	4,258	-0.02%
2020/10/16	35	16.67	14	16.66	16.45	21	4,255	0.49%
2020/10/15	18	16.99	1	16.45	17.10	17	4,084	0.42%
2020/09/29	4	15.48	0	0.00	15.50	4	4,538	0.09%
2020/09/25	0.1	15.40	0	0.00	15.35	0.1	4,846	0.00%
2020/09/18	8	16.90	22	16.88	16.65	-14	5,810	-0.24%
2020/09/17	0	0.00	1	16.50	16.50	-1	5,717	-0.02%
2020/09/15	0	0.00	23	16.16	16.15	-23	5,690	-0.40%
2020/09/14	0	0.00	2	16.25	16.30	-2	5,739	-0.03%
2020/09/11	2	16.15	3	16.35	16.15	-1	5,808	-0.02%
2020/09/10	10	16.20	0	0.00	16.00	10	5,804	0.17%
2020/09/04	1	16.10	0	0.00	16.10	1	6,053	0.02%
2020/09/03	11	16.61	54	16.69	16.35	-43	6,069	-0.71%
2020/09/02	45	16.61	12	16.60	16.60	33	6,117	0.54%
2020/09/01	2	16.50	1	16.50	16.35	1	6,109	0.02%
2020/08/31	3	16.45	1	16.30	16.25	2	6,138	0.03%
2020/08/28	0	0.00	10	16.20	16.20	-10	6,156	-0.16%
2020/08/26	5	16.35	16	16.30	16.20	-11	6,542	-0.17%
2020/08/25	156	16.40	6	16.33	16.65	150	6,454	2.32%	大買/鉅額交易
2020/08/24	10	16.10	7	15.94	15.90	3	6,269	0.05%
2020/08/21	31	15.68	1	15.55	15.60	30	6,248	0.48%
2020/08/20	10	15.45	10	15.00	15.40	0	6,313	0.00%
2020/08/19	2	16.20	0	0.00	16.00	2	6,380	0.03%
2020/08/18	0	0.00	10	16.03	16.00	-10	6,404	-0.16%
2020/08/17	0	0.00	1	15.90	16.00	-1	6,525	-0.02%
2020/08/13	0	0.00	2	15.75	15.75	-2	6,752	-0.03%
2020/08/12	1	15.75	10	15.80	15.85	-9	6,946	-0.13%
2020/08/11	13	15.97	10	16.15	15.85	3	7,281	0.04%
2020/08/10	18	15.98	0	0.00	15.95	18	8,061	0.22%
2020/08/06	0	0.00	5	15.60	15.65	-5	9,305	-0.05%
2020/08/04	2	15.35	0	0.00	15.35	2	10,193	0.02%
2020/08/03	2	15.50	2	15.50	15.25	0	10,377	0.00%
2020/07/31	0	0.00	10	15.50	15.50	-10	10,532	-0.09%
2020/07/30	60	15.55	60	15.55	15.60	0	10,706	0.00%
2020/07/29	13	15.07	0	0.00	15.25	13	10,805	0.12%
2020/07/28	2	15.20	0	0.00	14.70	2	10,861	0.02%
2020/07/27	0	0.00	1	15.15	15.20	-1	10,938	-0.01%
2020/07/24	5	15.30	0	0.00	15.30	5	10,938	0.05%
2020/07/23	1	15.80	0	0.00	15.70	1	10,946	0.01%
2020/07/21	0	0.00	0.1	15.70	15.75	-0.1	11,209	0.00%
2020/07/17	0	0.00	2	15.95	15.95	-2	11,159	-0.02%
2020/07/16	2	16.50	16	16.52	16.25	-14	11,111	-0.13%
2020/07/15	8	17.29	1	17.30	17.20	7	11,045	0.06%
2020/07/14	8	17.90	40	17.80	17.55	-32	10,995	-0.29%
2020/07/13	17	17.83	3	17.78	17.70	14	10,934	0.13%
2020/07/10	4	16.95	8	17.01	17.00	-4	11,024	-0.04%
2020/07/09	5	17.56	5	17.45	17.40	0	10,975	0.00%
2020/07/08	3	17.65	2	17.65	17.60	1	11,079	0.01%
2020/07/07	5	17.70	12	17.74	17.60	-7	11,074	-0.06%
2020/07/06	0	0.00	5	18.04	17.95	-5	10,953	-0.05%
2020/07/03	14	17.56	23	17.81	17.55	-9	10,785	-0.08%
2020/07/02	29	17.44	8	17.74	17.80	21	10,372	0.20%
2020/07/01	0	0.00	2	16.20	16.20	-2	9,737	-0.02%
2020/06/29	0	0.00	4	15.80	15.85	-4	9,651	-0.04%
2020/06/24	2	16.10	1	15.90	15.85	1	9,629	0.01%
2020/06/22	1	16.10	0	0.00	16.10	1	9,603	0.01%
2020/06/19	1	16.50	2.7	16.29	16.15	-1.7	9,611	-0.02%
2020/06/18	3	16.40	1	16.35	16.35	2	9,566	0.02%
2020/06/16	2	16.08	1	16.15	16.10	1	9,457	0.01%
2020/06/15	4	15.63	0	0.00	15.65	4	9,440	0.04%
2020/06/12	4	15.28	53	15.33	15.55	-49	9,420	-0.52%
2020/06/11	22	15.90	3	16.02	15.75	19	9,399	0.20%
2020/06/10	50	16.00	60	16.19	16.15	-10	9,275	-0.11%
2020/06/09	3	16.25	7	16.21	16.00	-4	9,269	-0.04%
2020/06/08	30	16.03	1	16.05	16.05	29	9,227	0.31%
2020/06/05	1	15.90	13	15.71	15.80	-12	9,221	-0.13%
2020/06/04	5	15.90	0	0.00	15.90	5	9,304	0.05%
2020/06/03	21	16.10	0	0.00	16.00	21	9,287	0.23%
2020/06/02	18	16.28	16	16.21	16.30	2	9,129	0.02%
2020/06/01	10	15.78	2	15.80	15.80	8	8,854	0.09%
2020/05/29	1	15.80	1	15.75	15.85	0	8,807	0.00%
2020/05/28	10	15.60	10	15.75	15.55	0	8,738	0.00%
2020/05/27	1	15.70	2	15.70	15.70	-1	8,731	-0.01%
2020/05/26	2	15.90	6	15.91	15.95	-4	8,758	-0.05%
2020/05/25	10	15.50	0	0.00	15.60	10	8,635	0.12%
2020/05/22	8	15.66	1	15.95	15.55	7	8,610	0.08%
2020/05/21	1	15.40	0	0.00	15.60	1	8,558	0.01%
2020/05/20	8	15.88	5	15.80	15.70	3	8,524	0.04%
2020/05/19	17	15.82	9	16.01	15.75	8	8,516	0.09%
2020/05/18	3	15.17	11	15.56	15.55	-8	8,593	-0.09%
2020/05/15	13	16.35	108.4	17.40	15.75	-95.4	8,990	-1.06%	大賣/
2020/05/14	17	17.96	6	18.25	17.45	11	8,293	0.13%
2020/05/13	19	17.94	24	18.59	17.90	-5	7,864	-0.06%
2020/05/12	127	16.99	10	17.50	17.40	117	6,924	1.69%	大買/鉅額交易
2020/05/11	3	16.50	11	16.50	16.55	-8	6,382	-0.13%
2020/05/08	11	14.96	15	15.24	15.05	-4	6,017	-0.07%
2020/05/07	15	14.97	2	14.98	15.10	13	5,821	0.22%
2020/05/06	4	14.59	6	14.52	14.60	-2	5,649	-0.04%
2020/05/05	6	14.01	44	14.03	14.00	-38	5,461	-0.70%
2020/05/04	0	0.00	2	13.53	13.45	-2	5,317	-0.04%
2020/04/30	0	0.00	29	13.36	13.25	-29	5,214	-0.56%
2020/04/29	1	13.15	2	13.10	13.10	-1	5,079	-0.02%
2020/04/28	1	13.00	3	13.37	13.05	-2	5,051	-0.04%
2020/04/27	0	0.00	17	13.27	13.30	-17	4,986	-0.34%
2020/04/24	12	12.54	12	12.56	12.55	0	4,781	0.00%
2020/04/23	0	0.00	106	12.35	12.45	-106	4,658	-2.28%	大賣/鉅額交易
2020/04/21	2	12.15	1	12.10	12.00	1	4,576	0.02%
2020/04/20	100	12.30	2	12.25	12.35	98	4,499	2.18%
2020/04/17	7	12.16	41	12.34	12.10	-34	4,465	-0.76%
2020/04/16	4	12.30	1	12.45	12.30	3	4,395	0.07%
2020/04/15	17	12.35	6	12.47	12.45	11	4,350	0.25%
2020/04/14	4	11.90	11	11.87	11.85	-7	4,120	-0.17%
2020/04/13	2	11.95	14	11.91	11.85	-12	4,060	-0.29%
2020/04/10	0	0.00	14	11.45	11.45	-14	3,850	-0.36%
2020/04/08	3	10.60	0	0.00	10.60	3	3,775	0.08%
2020/04/07	10	10.25	0	0.00	10.45	10	3,751	0.27%
2020/04/01	3	10.00	0	0.00	10.10	3	3,734	0.08%
2020/03/31	3	10.10	0	0.00	10.00	3	3,763	0.08%
2020/03/27	0	0.00	50	10.30	10.15	-50	4,040	-1.24%
2020/03/26	50	10.60	1	10.35	10.40	49	4,200	1.17%
2020/03/25	0	10.10	1	10.30	10.10	-1	4,308	-0.02%
2020/03/23	4	9.59	0	0.00	9.54	4	4,283	0.09%
2020/03/20	6	9.96	1	10.00	10.00	5	4,271	0.12%
2020/03/19	7	9.78	1	9.96	9.30	6	4,231	0.14%
2020/03/18	11	10.30	0	0.00	10.20	11	4,130	0.27%
2020/03/17	1	10.40	0	0.00	10.30	1	4,094	0.02%
2020/03/16	1	11.10	0	0.00	10.80	1	4,043	0.02%
2020/03/13	1	10.75	0	0.00	11.05	1	3,995	0.03%
2020/03/12	12	11.39	0	0.00	11.50	12	3,924	0.31%
2020/03/10	1	12.25	1	11.65	12.20	0	3,761	0.00%
2020/03/09	12	11.38	1	11.50	11.30	11	3,579	0.31%
2020/03/06	0	11.85	0	0.00	11.80	0	3,517	0.00%
2020/03/03	30	12.10	0	0.00	12.00	30	3,472	0.86%
2020/02/27	0	0.00	1	11.80	11.85	-1	3,363	-0.03%
2020/02/25	0	0.00	1	11.85	12.05	-1	3,198	-0.03%
2020/02/24	2	12.35	6	12.21	12.15	-4	3,125	-0.13%
2020/02/21	11	12.43	6	12.50	12.40	5	3,030	0.16%
2020/02/20	0	0.00	10	12.60	12.75	-10	2,905	-0.34%
2020/02/19	10	12.70	2	12.65	12.60	8	2,780	0.29%
2020/02/18	14	12.43	38	12.56	12.65	-24	2,495	-0.96%
2020/02/17	5	11.42	2	11.20	11.50	3	1,754	0.17%
2020/02/13	11	10.50	0	0.00	10.65	11	1,601	0.69%
2020/02/12	20	10.61	11	10.65	10.60	9	1,601	0.56%
2020/02/11	0	0.00	1	10.35	10.65	-1	1,604	-0.06%
2020/02/06	6	10.35	0	0.00	10.35	6	1,698	0.35%
2020/02/04	1	10.25	0	0.00	10.35	1	1,700	0.06%
2020/01/31	0	0.00	0.6	10.40	10.45	-0.6	1,694	-0.04%
2020/01/30	0	0.00	2	10.30	10.20	-2	1,673	-0.12%
2020/01/13	10	10.75	0	0.00	10.70	10	1,639	0.61%
2020/01/03	2	10.95	0	0.00	11.00	2	1,593	0.13%
2020/01/02	0	0.00	5	11.30	11.20	-5	1,569	-0.32%
2019/12/30	0	0.00	1	11.30	11.25	-1	1,571	-0.06%
2019/12/27	1	11.35	0	0.00	11.30	1	1,579	0.06%
2019/12/25	0	0.00	7	11.38	11.45	-7	1,534	-0.46%
2019/12/24	10	11.19	1	11.30	11.15	9	1,277	0.70%
2019/12/23	10	11.37	0	0.00	11.45	10	1,265	0.79%
2019/12/20	1	11.25	15	11.88	11.90	-14	1,067	-1.31%
2019/12/19	0	0.00	3	10.75	10.85	-3	882	-0.34%
2019/12/10	0	0.00	0.7	10.30	10.40	-0.7	859	-0.08%
2019/12/04	1	10.15	2	10.20	10.25	-1	877	-0.11%
2019/12/03	0	0.00	1	10.20	10.20	-1	954	-0.10%
2019/11/28	5	10.30	0	0.00	10.25	5	1,009	0.50%
2019/11/21	10	10.15	0	0.00	10.20	10	1,023	0.98%
2019/11/20	0	0.00	0.3	10.10	10.20	-0.3	1,016	-0.03%
2019/11/13	2	10.30	0	0.00	10.25	2	1,003	0.20%
2019/11/08	0	0.00	10	10.68	10.70	-10	1,098	-0.91%
2019/11/07	1	10.75	7	10.79	10.75	-6	1,085	-0.55%
2019/11/06	0	0.00	0.5	10.50	10.60	-0.5	990	-0.05%
2019/10/25	0	0.00	4	10.33	10.35	-4	1,009	-0.40%
2019/10/24	6	10.50	0	0.00	10.40	6	1,010	0.59%
2019/10/04	0	0.00	1	10.55	10.55	-1	1,205	-0.08%
2019/09/27	1	10.50	0	0.00	10.50	1	1,186	0.08%
2019/09/26	2	10.68	0	0.00	10.70	2	1,191	0.17%
2019/09/24	0	0.00	8	10.45	10.45	-8	1,160	-0.69%
2019/09/19	0	0.00	2	10.45	10.50	-2	1,136	-0.18%
2019/09/11	0	0.00	5	10.60	10.55	-5	1,152	-0.43%
2019/09/06	0	10.40	0	0.00	10.40	0	1,281	0.00%
2019/09/05	13	10.78	0	0.00	10.65	13	1,285	1.01%
2019/08/28	1	9.90	0	0.00	9.89	1	1,166	0.09%
2019/08/12	12	9.88	0	0.00	9.91	12	1,099	1.09%
2019/08/07	2	9.80	0	0.00	9.71	2	1,105	0.18%
2019/08/02	4	10.00	2	9.98	9.99	2	1,130	0.18%
2019/07/25	2	10.40	0	0.00	10.35	2	1,133	0.18%
2019/07/16	1	10.40	0	0.00	10.65	1	1,113	0.09%
2019/07/11	0	0.00	4	10.65	10.60	-4	1,065	-0.38%
2019/07/09	4	11.00	0	0.00	10.95	4	1,039	0.38%
2019/07/04	2	11.20	0	0.00	11.20	2	1,043	0.19%
2019/07/03	2	11.20	4	11.19	11.10	-2	1,101	-0.18%
2019/06/24	1	11.40	0	0.00	11.45	1	1,328	0.08%
2019/06/21	0	0.00	1	11.60	11.45	-1	1,351	-0.07%
2019/06/19	5	11.55	1	11.55	11.55	4	1,341	0.30%
2019/06/18	2	11.48	0	0.00	11.45	2	1,337	0.15%
2019/06/17	1	12.35	3	12.40	12.40	-2	1,299	-0.15%
2019/06/14	6	12.47	2	12.45	12.50	4	1,240	0.32%
2019/06/12	1	12.20	0	0.00	12.25	1	1,258	0.08%
2019/06/11	2	12.28	0	0.00	12.30	2	1,259	0.16%
2019/06/06	2	12.35	0	0.00	12.30	2	1,281	0.16%
2019/06/05	0	0.00	1	12.35	12.30	-1	1,290	-0.08%
2019/05/31	1	12.25	0	0.00	12.25	1	1,320	0.08%
2019/05/30	2	12.25	0	0.00	12.20	2	1,320	0.15%
2019/05/21	1	11.90	0	0.00	11.90	1	1,379	0.07%
2019/05/14	1	11.95	0	0.00	11.95	1	1,478	0.07%
2019/05/10	2	12.30	0	0.00	12.35	2	1,481	0.14%
2019/05/08	1.8	12.28	0	0.00	12.30	1.8	1,470	0.12%
2019/05/07	2	12.40	0	0.00	12.40	2	1,472	0.14%
2019/05/02	2	12.55	0	0.00	12.55	2	1,479	0.14%
2019/04/25	3	12.30	0	0.00	12.35	3	1,505	0.20%
2019/04/15	0.6	12.80	0	0.00	12.80	0.6	1,474	0.04%
2019/04/09	5	13.10	0	0.00	13.05	5	1,483	0.34%
2019/04/03	0	0.00	1	12.95	12.95	-1	1,426	-0.07%
2019/03/29	1	13.20	0	0.00	13.20	1	1,410	0.07%
2019/03/27	5	13.40	10	13.35	13.30	-5	1,441	-0.35%
2019/03/26	10	12.90	0	0.00	13.45	10	1,336	0.75%
2019/03/25	0	12.90	0	0.00	12.90	0	1,435	0.00%
2019/03/20	1	12.90	0	0.00	12.90	1	1,774	0.06%
2019/03/19	1	12.95	2	13.00	13.00	-1	1,799	-0.06%
2019/03/18	11	13.05	0	0.00	12.95	11	1,844	0.60%
2019/03/15	2	12.90	0	0.00	12.85	2	1,807	0.11%
2019/03/12	1	12.95	0	0.00	12.95	1	1,840	0.05%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/03/06	1	13.00	0	0.00	13.00	1	1,890	0.05%
2019/02/27	0	0.00	1	13.00	12.95	-1	1,983	-0.05%
2019/02/26	1	13.05	0	0.00	13.00	1	1,993	0.05%
2019/02/25	0	0.00	2	13.05	13.05	-2	2,014	-0.10%
2019/02/20	0	0.00	10	13.20	13.20	-10	2,328	-0.43%
2019/02/19	0	0.00	11	13.10	13.10	-11	2,328	-0.47%
2019/02/15	0	0.00	2	13.28	13.30	-2	2,330	-0.09%
2019/02/11	0	0.00	10	13.10	13.05	-10	2,518	-0.40%
2019/01/29	0	13.20	20	13.20	13.20	-20	2,540	-0.79%
2019/01/10	4.5	13.42	0	0.00	13.35	4.5	3,587	0.13%
2019/01/08	0	0.00	20	13.30	13.25	-20	3,978	-0.50%
2018/12/19	5	13.73	1	13.80	13.55	4	4,263	0.09%
2018/12/18	1	13.65	3	13.75	13.60	-2	4,242	-0.05%
2018/12/17	0	0.00	6	14.44	14.55	-6	4,124	-0.15%
2018/12/14	4	13.95	0	0.00	14.20	4	3,983	0.10%
2018/12/13	10	14.10	10	13.85	13.80	0	3,897	0.00%
2018/12/12	2	13.90	0	0.00	13.90	2	3,812	0.05%
2018/12/11	5	13.75	0	0.00	13.70	5	3,783	0.13%
2018/12/06	0	0.00	3	13.40	13.35	-3	3,762	-0.08%
2018/12/03	4	13.95	13	13.90	14.00	-9	3,758	-0.24%
2018/11/29	0	0.00	1	13.90	13.70	-1	3,743	-0.03%
2018/11/28	0	0.00	1	13.85	13.85	-1	3,726	-0.03%
2018/11/27	1	14.10	2	13.83	13.85	-1	3,723	-0.03%
2018/11/26	10	13.70	0	0.00	13.60	10	3,650	0.27%
2018/11/23	3	13.60	0	0.00	13.60	3	3,663	0.08%
2018/11/22	10	13.80	30	13.98	13.70	-20	3,741	-0.53%
2018/11/21	6.2	13.96	0	0.00	14.00	6.2	3,717	0.17%
2018/11/20	34	14.24	5	14.45	14.15	29	3,694	0.78%
2018/11/19	25	13.85	2	14.05	13.95	23	3,601	0.64%
2018/11/16	7	13.47	2	13.45	13.40	5	3,534	0.14%
2018/11/15	5	13.60	0	0.00	13.55	5	3,504	0.14%
2018/11/13	0	0.00	4.6	13.96	14.00	-4.6	3,438	-0.13%
2018/11/12	0	0.00	20	13.70	13.70	-20	3,327	-0.60%
2018/11/09	2	13.80	0	0.00	13.95	2	3,342	0.06%
2018/11/05	0	0.00	10	13.80	13.80	-10	3,471	-0.29%
2018/11/01	0	0.00	2	13.90	13.75	-2	3,406	-0.06%
2018/10/31	22.3	13.98	3	14.00	13.90	19.3	3,343	0.58%
2018/10/25	2	12.85	8	13.01	13.10	-6	3,168	-0.19%
2018/10/24	2	13.65	1	13.80	13.30	1	3,157	0.03%
2018/10/23	14	14.00	0	0.00	13.80	14	3,108	0.45%
2018/10/19	0	0.00	7	14.07	14.00	-7	3,204	-0.22%
2018/10/18	11	14.07	0	0.00	14.40	11	3,094	0.36%
2018/10/17	1	13.65	8	13.55	13.65	-7	2,852	-0.25%
2018/10/16	3	13.45	0	0.00	13.25	3	2,719	0.11%
2018/10/09	8	12.70	12	12.64	12.70	-4	2,466	-0.16%
2018/10/08	6	12.90	6	12.90	12.65	0	2,496	0.00%
2018/10/04	2	13.35	0	0.00	13.40	2	2,557	0.08%
2018/10/03	0	0.00	5	14.25	13.60	-5	2,559	-0.20%
2018/09/26	5	14.52	0	0.00	14.50	5	2,614	0.19%
2018/09/19	1	14.30	0	0.00	14.35	1	2,641	0.04%
2018/09/05	0	0.00	0.6	14.65	14.65	-0.6	2,923	-0.02%
2018/09/04	2	14.80	0	0.00	14.70	2	2,959	0.07%
2018/08/29	6	14.93	2	15.03	15.00	4	3,186	0.13%
2018/08/27	0	0.00	0.5	14.65	14.70	-0.5	3,267	-0.01%
2018/08/24	0	0.00	1	14.60	14.65	-1	3,306	-0.03%
2018/08/23	0	0.00	1	14.90	14.95	-1	3,310	-0.03%
2018/08/15	0.4	14.60	10	15.20	14.60	-9.6	3,744	-0.26%
2018/08/14	10	15.05	0	0.00	15.15	10	3,688	0.27%
2018/08/10	0	15.00	0	0.00	15.10	0	3,639	0.00%
2018/08/07	0.8	14.80	5	15.00	14.80	-4.2	3,834	-0.11%
2018/08/06	5	14.95	0	0.00	14.90	5	3,906	0.13%
2018/08/02	7	14.45	7	14.45	14.50	0	4,098	0.00%
2018/07/30	0	0.00	0.5	14.80	14.85	-0.5	4,187	-0.01%
2018/07/27	0	0.00	0.6	15.05	15.10	-0.6	4,317	-0.01%
2018/07/26	0	0.00	5	15.25	15.25	-5	4,310	-0.12%
2018/07/25	5.4	14.94	0	0.00	14.85	5.4	4,212	0.13%
2018/07/23	0	0.00	4	14.20	13.85	-4	4,259	-0.09%
2018/07/11	10	13.28	10	13.28	13.30	0	4,307	0.00%
2018/07/10	10	12.70	0	0.00	13.40	10	4,313	0.23%
2018/07/06	0	0.00	2	12.25	12.20	-2	4,352	-0.05%
2018/07/04	0	0.00	5	12.85	12.75	-5	4,440	-0.11%
2018/07/03	5	13.00	0	0.00	13.00	5	4,567	0.11%
2018/07/02	0	0.00	10	12.90	12.90	-10	4,943	-0.20%
2018/06/26	0	0.00	3	12.95	13.00	-3	5,290	-0.06%
2018/06/21	1	13.30	0	0.00	13.30	1	5,498	0.02%
2018/06/20	5	13.45	7	13.43	13.30	-2	5,620	-0.04%
2018/06/13	3	13.35	0	0.00	13.30	3	6,851	0.04%
2018/06/07	5	13.30	0	0.00	13.30	5	6,901	0.07%
2018/05/28	3	13.90	9	13.60	13.55	-6	7,573	-0.08%
2018/05/18	0	0.00	11	14.29	14.15	-11	7,657	-0.14%
2018/05/17	5	14.50	2	14.25	14.30	3	7,670	0.04%
2018/05/10	3	14.10	0	0.00	13.90	3	7,472	0.04%
2018/05/07	3	14.45	5	14.30	14.10	-2	7,519	-0.03%
2018/05/04	5	14.45	0	0.00	14.50	5	7,452	0.07%
2018/05/03	5	14.28	0	0.00	14.35	5	7,388	0.07%
2018/05/02	50	14.35	7	14.24	14.15	43	7,332	0.59%
2018/04/30	0	0.00	22	13.62	13.70	-22	7,121	-0.31%
2018/04/25	5	13.95	5	13.90	13.90	0	7,113	0.00%
2018/04/24	7	13.99	9	13.88	13.95	-2	7,126	-0.03%
2018/04/18	0.1	13.15	10	13.15	13.15	-9.9	7,109	-0.14%
2018/04/17	12	13.64	0	0.00	13.15	12	7,344	0.16%
2018/04/16	0	0.00	1	13.50	13.35	-1	7,277	-0.01%
2018/04/13	2	13.45	12	13.75	13.45	-10	7,362	-0.14%
2018/04/12	3	13.73	4	14.03	13.70	-1	7,371	-0.01%
2018/04/09	17	13.29	0	0.00	13.60	17	7,307	0.23%
2018/04/03	11	13.47	13.1	13.60	13.45	-2.1	7,306	-0.03%
2018/04/02	2	14.90	3	15.35	14.90	-1	7,031	-0.01%
2018/03/31	11	15.06	0	0.00	15.10	11	7,022	0.16%
2018/03/29	5	14.70	10	14.90	14.70	-5	6,983	-0.07%
2018/03/28	4	15.05	5	15.00	14.90	-1	6,937	-0.01%
2018/03/27	0	0.00	6	15.11	15.10	-6	6,874	-0.09%
2018/03/26	9	14.82	4	14.70	14.75	5	6,783	0.07%
2018/03/23	15	14.61	360	14.49	14.65	-345	6,863	-5.03%	大賣/鉅額交易
2018/03/22	11	14.99	3	15.05	14.90	8	6,925	0.12%
2018/03/21	392	15.29	12	15.44	15.45	380	6,574	5.78%	大買/鉅額交易
2018/03/20	2	14.05	10	14.35	14.05	-8	5,967	-0.13%
2018/03/19	0	0.00	1	14.75	14.70	-1	5,815	-0.02%
2018/03/16	2	14.70	0	0.00	14.70	2	5,778	0.03%
2018/03/15	0	0.00	1	14.50	14.65	-1	5,752	-0.02%
2018/03/14	2	14.83	0	0.00	14.70	2	5,719	0.03%
2018/03/13	1	14.55	0	0.00	14.65	1	5,651	0.02%
2018/03/12	1.2	14.48	0	0.00	14.50	1.2	5,591	0.02%
2018/03/09	0	0.00	20	13.70	13.90	-20	5,443	-0.37%
2018/03/07	0.4	13.75	0	0.00	13.85	0.4	5,211	0.01%
2018/03/06	0	0.00	3	13.45	13.45	-3	5,185	-0.06%
2018/03/05	0	0.00	2	13.30	13.40	-2	5,124	-0.04%
2018/03/02	2.2	13.17	2	13.35	13.40	0.2	5,121	0.00%
2018/03/01	0	0.00	10	13.30	13.35	-10	5,066	-0.20%
2018/02/27	0	12.55	1	12.60	12.55	-1	4,927	-0.02%
2018/02/26	1	12.55	0	0.00	12.55	1	4,883	0.02%
2018/02/23	2	12.50	11	12.57	12.35	-9	4,815	-0.19%
2018/02/22	24.2	12.40	10	11.78	12.65	14.2	4,747	0.30%
2018/02/21	30	11.65	0	0.00	11.85	30	4,580	0.66%
2018/02/01	1	11.45	0	0.00	11.40	1	4,281	0.02%
2018/01/29	0	0.00	1	11.30	11.25	-1	4,483	-0.02%
2018/01/26	1	11.10	0	0.00	11.15	1	5,062	0.02%
2018/01/18	1	11.20	0	0.00	11.25	1	4,995	0.02%
2018/01/15	10	11.50	0	0.00	11.35	10	4,838	0.21%
2018/01/12	2	11.60	0	0.00	11.65	2	4,763	0.04%
2018/01/11	10	11.80	10	11.75	11.80	0	4,659	0.00%
2018/01/09	10	10.70	0	0.00	10.80	10	4,369	0.23%
2018/01/03	0	0.00	1	11.05	11.00	-1	4,066	-0.02%