精英 (2331)-群益金鼎-敦南券商分點個股進出

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

精英

(2331)

可現股當沖

股價
23.45
漲跌
▼0.05
漲幅
-0.21%
成交量
899張
產業
上市電腦週邊類股
429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

精英 (2331)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	2	23.50	0	0.00	23.45	2	2,184	0.09%
2024/11/18	1	23.15	0	0.00	22.90	1	2,239	0.04%
2024/11/07	0	0.00	10.4	25.24	25.05	-10.4	2,363	-0.44%
2024/11/06	20	24.53	10	24.40	24.85	10	2,352	0.43%
2024/11/05	0	0.00	6	24.15	24.15	-6	2,395	-0.25%
2024/11/04	6	23.95	8	24.19	23.95	-2	2,524	-0.08%
2024/11/01	10	24.10	10	24.15	24.70	0	2,588	0.00%
2024/10/30	23	24.78	15	24.65	24.40	8	2,611	0.31%
2024/10/09	1	24.25	0	0.00	24.10	1	3,216	0.03%
2024/10/01	0	0.00	3	25.05	24.95	-3	3,650	-0.08%
2024/09/27	2	25.40	0	0.00	25.25	2	3,742	0.05%
2024/09/12	0	0.00	7	24.20	24.40	-7	4,184	-0.17%
2024/09/11	0	0.00	18	23.77	23.85	-18	4,252	-0.42%
2024/09/10	75	24.44	50	23.95	23.75	25	4,432	0.56%
2024/09/09	0	0.00	1	23.95	23.95	-1	4,624	-0.02%
2024/09/06	1	23.75	0.2	23.45	23.55	0.8	4,749	0.02%
2024/09/05	5	23.70	0	0.00	23.25	5	4,914	0.10%
2024/09/04	10	24.00	2	23.85	23.75	8	5,078	0.16%
2024/09/03	0	0.00	1	26.05	25.60	-1	5,318	-0.02%
2024/09/02	1	26.15	0	0.00	26.15	1	5,809	0.02%
2024/08/28	3	26.50	0	0.00	26.50	3	9,450	0.03%
2024/08/27	1	26.35	0	0.00	26.75	1	9,770	0.01%
2024/08/26	30.2	26.84	25	27.04	26.85	5.2	10,007	0.05%
2024/08/21	0	0.00	1	25.70	25.65	-1	9,968	-0.01%
2024/08/12	2	26.60	2	27.08	27.10	0	11,166	0.00%
2024/08/09	0	0.00	9	26.74	26.35	-9	12,073	-0.07%
2024/08/07	1	27.10	0	0.00	27.05	1	12,294	0.01%
2024/08/05	3	25.95	0	0.00	25.95	3	12,133	0.02%
2024/08/02	1	29.20	0	0.00	28.80	1	12,051	0.01%
2024/07/29	3	29.30	0	0.00	29.00	3	12,040	0.02%
2024/07/26	1	30.45	5	30.50	30.45	-4	11,978	-0.03%
2024/07/19	1	31.35	12	31.35	31.25	-11	11,914	-0.09%
2024/07/15	1	33.40	0	0.00	33.25	1	11,991	0.01%
2024/07/10	1	33.30	0	0.00	33.25	1	12,255	0.01%
2024/07/09	4	33.60	0	0.00	33.20	4	12,361	0.03%
2024/07/08	10	34.66	0	0.00	34.30	10	12,381	0.08%
2024/07/05	25	34.47	10	34.29	34.95	15	12,347	0.12%
2024/07/03	1	32.80	0	0.00	32.95	1	12,163	0.01%
2024/06/28	1	33.20	0	0.00	33.00	1	12,166	0.01%
2024/06/25	1	32.85	0	0.00	32.85	1	12,282	0.01%
2024/06/24	0	0.00	1	32.95	32.90	-1	12,306	-0.01%
2024/06/21	1	33.55	0	0.00	33.60	1	12,424	0.01%
2024/06/20	0	0.00	10	33.80	34.15	-10	12,378	-0.08%
2024/06/19	2	33.78	3	33.73	33.60	-1	12,351	-0.01%
2024/06/18	1	34.30	2.1	34.16	34.00	-1.1	12,293	-0.01%
2024/06/17	14	34.71	8	34.39	34.30	6	12,247	0.05%
2024/06/14	5	34.49	3	34.88	34.50	2	12,067	0.02%
2024/06/13	2	33.63	5	33.45	33.65	-3	11,841	-0.03%
2024/06/12	3	33.02	0	0.00	33.45	3	11,712	0.03%
2024/06/07	3	34.37	4.1	34.09	33.50	-1.1	11,403	-0.01%
2024/06/06	11	35.34	10	35.24	34.50	1	11,124	0.01%
2024/06/05	30	35.18	28	35.11	34.35	2	10,625	0.02%
2024/06/04	242.2	38.05	238	39.36	36.15	4.2	9,867	0.04%	大買/大賣/
2024/06/03	8	37.70	2	37.70	37.70	6	7,262	0.08%
2024/05/31	0	0.00	12	33.71	34.30	-12	7,159	-0.17%
2024/05/30	88.1	33.20	80	33.96	32.85	8.1	6,843	0.12%
2024/05/27	0	0.00	3	32.67	33.15	-3	6,763	-0.04%
2024/05/24	21	30.24	0	0.00	31.20	21	6,690	0.31%
2024/05/23	22	32.11	30	32.78	30.95	-8	6,775	-0.12%
2024/05/22	13	33.27	24	33.26	33.65	-11	6,857	-0.16%
2024/05/21	1	31.95	1	31.85	32.15	0	6,655	0.00%
2024/05/20	30	33.10	1.2	32.66	32.40	28.9	6,575	0.44%
2024/05/17	18	32.82	0	0.00	32.70	18	6,499	0.28%
2024/05/16	29	33.20	3.2	34.03	33.50	25.9	6,407	0.40%
2024/05/15	14.2	33.57	40.2	34.21	33.55	-26	6,064	-0.43%
2024/05/14	1	31.90	2	32.00	31.75	-1	5,186	-0.02%
2024/05/13	0	0.00	1	30.45	30.95	-1	4,978	-0.02%
2024/05/07	1	29.65	0	0.00	29.90	1	4,943	0.02%
2024/05/06	1	29.70	0	0.00	29.60	1	4,949	0.02%
2024/05/02	21	30.45	0	0.00	30.55	21	4,977	0.42%
2024/04/30	10	30.85	0	0.00	30.70	10	5,028	0.20%
2024/04/24	0	0.00	2	31.33	31.50	-2	5,256	-0.04%
2024/04/22	1	30.30	1	31.35	30.00	0	5,298	0.00%
2024/04/19	2	31.23	1	31.40	30.95	1	5,303	0.02%
2024/04/17	20	30.49	22	29.90	31.25	-2	5,406	-0.04%
2024/04/16	4	29.38	0	0.00	29.10	4	5,403	0.07%
2024/04/15	1	31.55	2	31.30	31.30	-1	5,439	-0.02%
2024/04/12	0	0.00	5	31.51	31.80	-5	5,602	-0.09%
2024/04/10	4	31.80	1	32.30	31.45	3	6,038	0.05%
2024/04/09	0	0.00	2	31.50	31.55	-2	6,859	-0.03%
2024/04/01	0	0.00	1	31.85	31.60	-1	7,492	-0.01%
2024/03/27	1	30.95	0	0.00	30.70	1	8,078	0.01%
2024/03/26	1	31.75	6	31.86	31.30	-5	8,768	-0.06%
2024/03/20	2	30.00	0	0.00	30.00	2	9,219	0.02%
2024/03/15	1	29.20	0	0.00	29.20	1	9,397	0.01%
2024/03/14	2	29.50	0	0.00	29.40	2	9,478	0.02%
2024/03/08	0	0.00	1	29.60	29.65	-1	9,665	-0.01%
2024/03/07	4	30.68	0	0.00	30.40	4	9,606	0.04%
2024/03/06	2	31.80	1	32.00	31.50	1	9,515	0.01%
2024/03/05	1.2	31.41	0	0.00	31.55	1.2	9,474	0.01%
2024/03/04	0	0.00	0.1	32.05	31.70	-0.1	9,450	0.00%
2024/03/01	0	0.00	2	31.90	31.75	-2	9,345	-0.02%
2024/02/29	3	31.02	3	31.60	32.00	0	9,303	0.00%
2024/02/27	2	31.43	1	32.05	30.75	1	9,217	0.01%
2024/02/26	1	31.35	1	31.75	31.55	0	9,120	0.00%
2024/02/23	10	31.90	17	31.05	31.00	-7	8,939	-0.08%
2024/02/22	0	0.00	5	29.90	29.50	-5	8,654	-0.06%
2024/02/21	1	29.25	4	29.33	29.25	-3	8,635	-0.03%
2024/02/20	2	29.65	1	29.75	29.40	1	8,686	0.01%
2024/02/19	0	0.00	1	30.25	30.10	-1	8,754	-0.01%
2024/02/16	4	30.04	0	0.00	30.05	4	8,875	0.05%
2024/02/15	0	0.00	2	29.80	29.60	-2	8,997	-0.02%
2024/02/05	21	30.97	18	30.31	30.20	3	9,093	0.03%
2024/02/02	1	31.35	11	31.30	30.80	-10	9,136	-0.11%
2024/02/01	1	31.10	0	0.00	30.85	1	9,471	0.01%
2024/01/30	0	0.00	0.1	31.05	30.90	-0.1	9,457	0.00%
2024/01/29	0.1	30.85	0	0.00	31.15	0.1	9,476	0.00%
2024/01/26	3	30.87	0	0.00	30.90	3	9,467	0.03%
2024/01/25	10	31.60	2	31.50	31.45	8	9,420	0.08%
2024/01/24	2	31.83	5	31.91	31.50	-3	9,372	-0.03%
2024/01/23	3	31.80	2	31.78	31.85	1	9,330	0.01%
2024/01/22	0	0.00	1	31.45	31.45	-1	9,214	-0.01%
2024/01/19	0	0.00	2	30.50	30.85	-2	9,124	-0.02%
2024/01/18	1	30.10	1	29.90	30.00	0	9,099	0.00%
2024/01/17	4.1	30.03	2	30.10	30.00	2.1	9,076	0.02%
2024/01/16	12.4	30.61	0	0.00	30.60	12.4	8,999	0.14%
2024/01/15	0	0.00	1	31.40	31.45	-1	8,934	-0.01%
2024/01/12	2.4	30.95	0	0.00	30.75	2.4	8,859	0.03%
2024/01/11	20	31.50	0	0.00	31.75	20	8,716	0.23%
2024/01/10	4.1	31.25	1	31.65	31.45	3.1	8,619	0.04%
2024/01/09	1	31.32	3	31.67	30.95	-2	8,559	-0.02%
2024/01/08	12	32.68	9	32.84	31.85	3	8,377	0.04%
2024/01/05	11	32.05	13	31.96	32.00	-2	8,121	-0.02%
2024/01/04	26	32.36	13.3	32.63	31.65	12.7	7,918	0.16%
2024/01/03	35	33.33	37	33.33	33.45	-2	7,582	-0.03%
2024/01/02	0.1	31.70	0	0.00	31.80	0.1	6,685	0.00%
2023/12/29	9	31.83	9	31.76	31.50	0	6,558	0.00%
2023/12/28	2	31.25	2.1	31.01	31.25	-0.1	6,295	0.00%
2023/12/27	1	30.90	0	0.00	30.80	1	6,222	0.02%
2023/12/26	15	31.30	19.2	31.33	31.25	-4.2	6,082	-0.07%
2023/12/25	25	31.15	22	30.70	30.60	3	5,874	0.05%
2023/12/22	0.2	30.40	0	0.00	30.80	0.2	5,582	0.00%
2023/12/21	86.2	31.42	83	31.54	30.70	3.2	5,397	0.06%
2023/12/20	1.1	30.95	16	30.35	31.45	-14.9	4,677	-0.32%
2023/12/19	2	28.45	0	0.00	28.60	2	4,380	0.05%
2023/12/18	2	28.85	0	0.00	28.35	2	4,387	0.05%
2023/12/14	1	29.70	0	0.00	29.55	1	4,371	0.02%
2023/12/13	3	29.20	0	0.00	29.10	3	4,363	0.07%
2023/12/12	4	30.28	0.2	30.15	29.35	3.9	4,392	0.09%
2023/12/11	0	0.00	6	29.34	30.10	-6	4,485	-0.13%
2023/12/08	3	29.62	2	29.65	29.75	1	4,534	0.02%
2023/12/06	4	28.61	0	0.00	28.50	4	4,668	0.09%
2023/11/28	0	0.00	8	28.68	28.60	-8	6,718	-0.12%
2023/11/24	0.1	29.70	10	29.70	29.45	-10	7,892	-0.13%
2023/11/16	0	0.00	1	28.20	28.55	-1	12,278	-0.01%
2023/11/15	43	28.00	42	28.15	28.00	1	12,316	0.01%
2023/11/13	0	0.00	3	27.02	27.50	-3	12,123	-0.02%
2023/11/09	14	27.16	1	27.30	26.80	13	11,929	0.11%
2023/11/08	2	26.90	0	0.00	26.60	2	11,587	0.02%
2023/11/07	0.1	26.40	0	0.00	26.40	0.1	11,631	0.00%
2023/11/03	0	0.00	1	26.20	26.20	-1	11,779	-0.01%
2023/10/18	2	26.78	0	0.00	26.90	2	12,243	0.02%
2023/10/17	0	0.00	4	27.70	27.15	-4	12,284	-0.03%
2023/10/13	2	28.38	0	0.00	28.05	2	12,489	0.02%
2023/10/12	2	28.40	0	0.00	28.35	2	12,796	0.02%
2023/10/11	1	28.50	0	0.00	28.10	1	12,915	0.01%
2023/10/05	0	0.00	2	28.60	28.60	-2	13,207	-0.02%
2023/10/04	0	0.00	9	28.74	28.70	-9	13,291	-0.07%
2023/10/03	1	29.25	0	0.00	29.05	1	13,303	0.01%
2023/09/26	0	0.00	4	29.28	29.20	-4	13,739	-0.03%
2023/09/25	0	0.00	3	29.40	29.40	-3	14,070	-0.02%
2023/09/22	10	29.10	0	0.00	29.35	10	14,162	0.07%
2023/09/20	3	29.55	0	0.00	29.20	3	14,437	0.02%
2023/09/19	3	30.27	0	0.00	29.75	3	14,493	0.02%
2023/09/15	1.1	30.69	0.1	30.70	30.55	1.1	14,703	0.01%
2023/09/14	7	31.10	7	31.07	31.20	0	14,835	0.00%
2023/09/13	5	32.17	0	0.00	31.55	5	14,722	0.03%
2023/09/12	10	32.10	0	0.00	31.90	10	14,792	0.07%
2023/09/11	1.1	32.11	0	0.00	32.15	1.1	15,007	0.01%
2023/09/07	0	0.00	1.5	34.80	34.80	-1.5	14,831	-0.01%
2023/09/06	12	35.47	15.3	35.21	35.00	-3.3	14,838	-0.02%
2023/09/05	14	34.15	6	34.41	35.15	8	14,708	0.05%
2023/09/04	11	37.08	3	37.60	36.25	8	14,288	0.06%
2023/09/01	12	40.48	29	40.14	40.25	-17	14,019	-0.12%
2023/08/31	7	38.80	13	39.04	39.40	-6	13,380	-0.04%
2023/08/30	15	39.10	9	38.93	39.40	6	13,215	0.05%
2023/08/29	71	39.84	72.1	39.60	40.10	-1.1	13,059	-0.01%
2023/08/28	47.2	39.60	62.2	39.87	39.45	-15	12,653	-0.12%
2023/08/25	39.2	36.68	82.8	36.59	38.70	-43.6	11,669	-0.37%
2023/08/24	10	33.93	108	33.01	35.20	-98	10,740	-0.91%	大賣/
2023/08/23	0.1	31.68	3	31.87	32.00	-2.9	10,094	-0.03%
2023/08/22	0	0.00	4	31.11	31.20	-4	10,280	-0.04%
2023/08/21	0	30.80	9	30.46	30.80	-9	10,495	-0.09%
2023/08/18	0	0.00	3.4	29.69	29.60	-3.4	10,452	-0.03%
2023/08/17	1	28.80	0	0.00	29.45	1	10,507	0.01%
2023/08/16	0	0.00	2	28.20	28.75	-2	10,688	-0.02%
2023/08/14	2	28.00	0	0.00	27.80	2	10,835	0.02%
2023/08/10	6	29.46	6	28.87	27.90	0	10,874	0.00%
2023/08/04	0	0.00	2	28.20	28.95	-2	11,173	-0.02%
2023/08/02	0	0.00	1	28.55	28.15	-1	11,193	-0.01%
2023/08/01	7	29.33	3	29.25	29.00	4	11,235	0.04%
2023/07/28	3	30.30	2	29.88	30.05	1	11,357	0.01%
2023/07/27	0	0.00	1	30.80	30.65	-1	11,421	-0.01%
2023/07/25	0	0.00	3	30.70	30.35	-3	11,648	-0.03%
2023/07/24	3	30.18	0	0.00	30.00	3	11,582	0.03%
2023/07/21	1	29.80	0	0.00	29.90	1	11,550	0.01%
2023/07/20	0	0.00	3.7	30.12	30.15	-3.7	11,571	-0.03%
2023/07/19	7	29.67	3	29.23	29.10	4	11,500	0.03%
2023/07/18	0	0.00	2	29.53	29.95	-2	11,449	-0.02%
2023/07/17	20	28.88	6	29.11	29.15	14.1	11,305	0.12%
2023/07/14	22	30.96	2	31.05	30.85	20	11,095	0.18%
2023/07/13	46	31.44	44	31.96	31.25	2	11,057	0.02%
2023/07/12	1	30.35	6	30.64	30.35	-5	10,787	-0.05%
2023/07/11	3	30.87	0	0.00	30.50	3	10,908	0.03%
2023/07/10	1	30.80	13	31.13	31.00	-12	10,853	-0.11%
2023/07/07	4	31.00	42	31.19	31.05	-38	10,868	-0.35%
2023/07/06	3	31.38	8	31.38	31.55	-5	10,957	-0.05%
2023/07/05	7.2	31.85	2	32.50	31.40	5.2	10,890	0.05%
2023/07/04	15.1	32.22	4	32.68	32.35	11.1	10,752	0.10%
2023/07/03	36	33.56	15	33.64	33.45	21	10,479	0.20%
2023/06/30	3	31.77	9	31.81	31.70	-6	10,123	-0.06%
2023/06/29	19	31.19	15	31.64	31.60	4	10,127	0.04%
2023/06/28	4	30.76	31.7	30.95	30.90	-27.7	9,992	-0.28%
2023/06/27	45	30.11	0	0.00	30.20	45	9,967	0.45%
2023/06/26	12	30.58	3	30.90	30.85	9	9,841	0.09%
2023/06/21	4	30.78	20	30.84	30.70	-16	9,724	-0.16%
2023/06/20	30	30.12	36	30.20	29.85	-6	9,454	-0.06%
2023/06/19	7	29.46	3.3	29.50	29.30	3.7	9,230	0.04%
2023/06/16	19	30.02	2	30.50	29.75	17	9,200	0.18%
2023/06/15	2	30.35	20.1	30.62	30.70	-18.1	9,033	-0.20%
2023/06/14	7	29.41	0	0.00	29.25	7	8,719	0.08%
2023/06/13	6	29.78	10	29.85	29.65	-4	8,678	-0.05%
2023/06/12	2	30.10	2.1	30.11	30.10	-0.1	8,632	0.00%
2023/06/08	7	29.49	4	29.55	29.40	3	8,614	0.03%
2023/06/07	11	29.97	12	30.08	29.80	-1	8,734	-0.01%
2023/06/06	20	30.00	10	29.85	30.10	10	8,688	0.12%
2023/06/05	22	30.71	7.1	30.68	30.50	14.9	8,529	0.17%
2023/06/02	32	30.72	5.1	30.94	31.15	26.9	8,201	0.33%
2023/06/01	31.1	29.84	15.2	30.06	29.80	15.9	7,600	0.21%
2023/05/31	2	28.95	10	28.87	28.90	-8	7,058	-0.11%
2023/05/30	15	28.56	7	28.89	28.30	8	6,774	0.12%
2023/05/29	8	28.45	8	28.52	28.70	0	6,409	0.00%
2023/05/26	6	28.28	3	28.75	28.25	3	6,207	0.05%
2023/05/25	20	28.18	13	28.30	28.30	7	5,821	0.12%
2023/05/24	3	27.32	3	27.35	27.30	0	5,497	0.00%
2023/05/23	3	26.50	4	26.59	26.75	-1	5,392	-0.02%
2023/05/22	3	27.05	10	26.93	27.10	-7	5,281	-0.13%
2023/05/19	6	26.23	11	26.34	25.25	-5	5,059	-0.10%
2023/05/18	5	26.25	0	0.00	26.15	5	4,960	0.10%
2023/05/17	0	0.00	2	25.43	25.65	-2	4,851	-0.04%
2023/05/16	6	25.50	2	25.75	25.40	4	4,798	0.08%
2023/05/15	15	25.98	8	25.93	25.90	7	4,708	0.15%
2023/05/12	1	24.45	0	0.00	25.60	1	4,462	0.02%
2023/05/11	1	24.45	0	0.00	24.25	1	4,291	0.02%
2023/05/10	1	24.70	0	0.00	24.75	1	4,256	0.02%
2023/05/09	10	25.35	25	25.27	25.60	-15	4,173	-0.36%
2023/05/08	1.4	25.52	1	25.85	25.55	0.4	4,111	0.01%
2023/05/05	1	25.90	0	0.00	25.95	1	4,001	0.02%
2023/05/04	4	26.19	9	26.34	26.25	-5	3,895	-0.13%
2023/05/03	3	25.67	0	0.00	25.90	3	3,769	0.08%
2023/05/02	11	25.13	43.2	25.72	25.55	-32.2	3,643	-0.88%
2023/04/28	1	24.30	7	24.59	24.80	-6	3,466	-0.17%
2023/04/27	1	24.05	1	24.10	24.05	0	3,307	0.00%
2023/04/26	1	24.00	0	0.00	24.00	1	3,263	0.03%
2023/04/24	1	23.50	3	23.57	23.60	-2	3,134	-0.06%
2023/04/20	0	0.00	5	23.40	23.55	-5	3,064	-0.16%
2023/04/19	31	24.34	53	24.10	23.80	-22	3,006	-0.73%
2023/04/18	21	24.03	4	23.68	23.75	17	2,845	0.60%
2023/04/17	2	23.55	0	0.00	23.55	2	2,745	0.07%
2023/04/14	9	23.82	37	23.77	23.75	-28	2,713	-1.03%
2023/04/13	5	23.18	0	0.00	23.00	5	2,561	0.20%
2023/04/12	2	23.40	2	23.45	23.40	0	2,488	0.00%
2023/04/11	25	23.64	0.2	22.55	23.20	24.8	2,426	1.02%
2023/03/31	0	0.00	5	22.98	22.75	-5	2,189	-0.23%
2023/03/30	5	23.30	2	23.03	22.95	3	2,148	0.14%
2023/03/28	30	23.54	48	23.73	24.25	-18	1,927	-0.93%
2023/03/22	10	23.25	0	0.00	23.20	10	2,055	0.49%
2023/03/20	2	23.10	0	0.00	23.15	2	1,998	0.10%
2023/03/14	21	23.25	1	23.40	22.85	20	1,880	1.06%
2023/03/13	17	23.41	10	23.39	23.05	7	1,776	0.39%
2023/03/10	36	23.09	25	22.95	23.95	11	1,677	0.66%
2023/03/08	0	22.60	10	21.90	22.70	-10	1,391	-0.72%
2023/02/24	1	21.60	0	0.00	21.55	1	1,357	0.07%
2023/02/17	15	21.20	0	0.00	21.20	15	1,417	1.06%
2023/02/13	15	21.05	0	0.00	21.15	15	1,555	0.96%
2023/02/07	0	0.00	10	21.80	21.80	-10	1,678	-0.60%
2023/02/06	0	0.00	30	21.73	21.70	-30	1,696	-1.77%
2023/01/17	0	0.00	1	20.45	20.50	-1	1,746	-0.06%
2022/12/30	1	20.70	0	0.00	20.60	1	2,407	0.04%
2022/12/19	0	0.00	2	21.80	21.80	-2	3,212	-0.06%
2022/12/15	0	0.00	1	23.15	22.50	-1	3,287	-0.03%
2022/12/14	3	22.80	2	23.03	23.10	1	3,210	0.03%
2022/11/30	0	0.00	4	22.54	22.45	-4	3,719	-0.11%
2022/11/29	0	0.00	1	22.20	22.30	-1	3,764	-0.03%
2022/11/25	2	22.25	4	22.21	22.00	-2	3,987	-0.05%
2022/11/24	2	22.05	3	22.20	22.25	-1	4,053	-0.02%
2022/11/22	0	0.00	2	22.15	22.10	-2	4,270	-0.05%
2022/11/15	1	21.75	0	0.00	21.90	1	5,047	0.02%
2022/11/14	1	21.85	0	0.00	22.00	1	5,311	0.02%
2022/11/09	6	21.50	6	21.62	21.80	0	6,742	0.00%
2022/11/08	3	21.45	0	0.00	21.20	3	6,807	0.04%
2022/11/07	2	21.40	0	0.00	21.25	2	6,756	0.03%
2022/10/27	0	0.00	10	20.85	20.90	-10	6,847	-0.15%
2022/10/26	0	0.00	3	19.80	20.10	-3	6,830	-0.04%
2022/10/19	0	0.00	1	21.20	20.95	-1	6,871	-0.01%
2022/10/18	1	21.35	0	0.00	21.30	1	6,881	0.01%
2022/10/14	1	21.80	0	0.00	21.60	1	6,875	0.01%
2022/10/12	20	22.90	20	22.56	22.90	0	6,994	0.00%
2022/10/11	18	23.26	15	24.37	23.10	3	6,906	0.04%
2022/10/07	8	25.69	2	25.60	25.20	6	6,811	0.09%
2022/10/06	0	0.00	8	26.06	25.90	-8	6,696	-0.12%
2022/10/04	106	26.02	98	25.86	25.90	8	6,562	0.12%	大買/
2022/10/03	22	25.95	15	25.70	26.00	7	6,432	0.11%
2022/09/30	16	25.11	16	25.38	26.00	0	6,393	0.00%
2022/09/29	0	0.00	1	25.50	25.65	-1	6,316	-0.02%
2022/09/28	21	24.94	22	25.40	24.95	-1	6,242	-0.02%
2022/09/27	9	25.03	6	25.33	25.65	3	6,178	0.05%
2022/09/26	6	24.86	5	24.90	24.90	1	6,131	0.02%
2022/09/23	0	0.00	2	24.55	24.50	-2	6,074	-0.03%
2022/09/21	26	24.78	27	24.74	24.45	-1	6,063	-0.02%
2022/09/20	0	0.00	1	25.65	25.65	-1	6,014	-0.02%
2022/09/16	1	26.05	2	26.05	25.35	-1	6,098	-0.02%
2022/09/15	3	26.22	0	0.00	26.10	3	6,033	0.05%
2022/09/12	15	24.65	15	24.75	24.65	0	5,833	0.00%
2022/09/08	0	0.00	5	25.10	25.20	-5	5,796	-0.09%
2022/09/07	25	24.51	21	24.50	24.40	4	5,750	0.07%
2022/09/06	0	0.00	32	25.64	25.65	-32	5,647	-0.57%
2022/09/05	6	25.95	6	25.88	25.70	0	5,605	0.00%
2022/09/02	2	26.05	0	0.00	25.95	2	5,551	0.04%
2022/09/01	30	25.45	0	0.00	25.35	30	5,479	0.55%
2022/08/30	1	26.10	0	0.00	26.20	1	5,260	0.02%
2022/08/29	3	26.10	1	26.20	26.35	2	5,141	0.04%
2022/08/25	0	0.00	2	25.63	26.20	-2	4,848	-0.04%
2022/08/24	3	25.10	4	25.13	25.20	-1	4,681	-0.02%
2022/08/23	16	24.42	14	24.59	24.45	2	4,538	0.04%
2022/08/22	10	24.80	29	25.01	24.80	-19	4,392	-0.43%
2022/08/19	62	26.08	58.1	26.02	25.60	3.9	4,195	0.09%
2022/08/18	11	25.94	10	26.04	26.45	1	3,908	0.03%
2022/08/17	42	25.15	97	24.98	25.70	-55	3,504	-1.57%
2022/08/16	66	23.62	47	24.27	24.65	19	2,812	0.68%
2022/08/15	0	0.00	2	22.30	22.45	-2	2,386	-0.08%
2022/08/11	5	20.75	5	20.55	20.75	0	2,261	0.00%
2022/08/10	1	20.50	0	0.00	20.40	1	2,264	0.04%
2022/08/08	1	22.10	1	21.80	22.00	0	2,206	0.00%
2022/07/28	10	21.65	11	22.01	21.65	-1	2,074	-0.05%
2022/07/27	0	0.00	1	22.45	22.50	-1	2,006	-0.05%
2022/07/26	1	22.40	0	0.00	22.40	1	1,959	0.05%
2022/07/25	1	22.00	2	22.25	22.30	-1	1,913	-0.05%
2022/07/22	0	0.00	1	21.75	21.95	-1	1,861	-0.05%
2022/07/21	10	21.85	15	21.53	21.85	-5	1,849	-0.27%
2022/07/20	24	21.70	63	22.07	21.70	-39	1,812	-2.15%
2022/07/19	0	0.00	190	21.56	21.60	-190	1,666	-11.40%	大賣/鉅額交易
2022/07/15	0	0.00	0.5	20.40	20.40	-0.5	1,683	-0.03%
2022/07/06	0	0.00	25	18.88	18.55	-25	1,577	-1.58%
2022/07/01	1	21.20	2	20.85	20.10	-1	1,479	-0.07%
2022/06/28	4	21.75	4	21.90	21.85	0	1,323	0.00%
2022/06/27	33	21.93	28	21.64	21.60	5	1,281	0.39%
2022/06/20	0	0.00	1	19.90	19.65	-1	1,043	-0.10%
2022/06/15	8	20.30	9	20.57	20.75	-1	1,022	-0.10%
2022/06/10	1	20.90	0	0.00	20.85	1	1,021	0.10%
2022/06/06	0	0.00	5	21.00	20.85	-5	1,009	-0.50%
2022/06/01	0	0.00	10	20.40	20.45	-10	1,034	-0.97%
2022/05/26	10	19.90	0	0.00	19.85	10	1,058	0.94%
2022/05/25	0	0.00	10	20.00	19.90	-10	1,064	-0.94%
2022/05/12	1	18.90	0	0.00	18.45	1	1,066	0.09%
2022/05/10	1	18.80	0	0.00	18.90	1	1,078	0.09%
2022/05/09	2	19.10	2	18.95	18.80	0	1,087	0.00%
2022/05/06	5	18.55	0	0.00	18.80	5	1,089	0.46%
2022/04/22	15	20.99	0	0.00	20.60	15	1,189	1.26%
2022/04/01	0	0.00	1	20.15	20.00	-1	1,379	-0.07%
2022/03/30	0	20.30	1	20.40	20.30	-1	1,432	-0.07%
2022/03/29	1	20.35	1	20.20	20.25	0	1,469	0.00%
2022/03/28	1	19.90	0	0.00	19.95	1	1,497	0.07%
2022/03/21	0	0.00	2	19.45	19.35	-2	1,630	-0.12%
2022/03/01	0	20.35	0	0.00	20.25	0	3,013	0.00%
2022/02/24	5	19.45	0	0.00	19.40	5	3,290	0.15%
2022/02/23	0	0.00	2	20.05	20.15	-2	3,313	-0.06%
2022/02/22	5	19.90	0	0.00	20.10	5	3,611	0.14%
2022/02/17	0	0.00	10	20.70	20.55	-10	3,713	-0.27%
2022/02/14	15	20.03	0	0.00	20.05	15	3,987	0.38%
2022/02/10	10	20.58	0	0.00	20.60	10	4,296	0.23%
2022/01/26	5	19.65	0	0.00	19.50	5	4,514	0.11%
2022/01/25	15	19.82	0	0.00	19.65	15	4,655	0.32%
2022/01/24	5	19.80	0	0.00	20.05	5	4,774	0.10%
2022/01/21	50	20.53	0	0.00	20.35	50	4,818	1.04%
2022/01/20	25	20.96	0	0.00	20.90	25	4,948	0.51%
2022/01/19	5	21.05	0	0.00	21.25	5	5,002	0.10%
2022/01/14	10	20.43	0	0.00	20.25	10	5,451	0.18%
2022/01/13	15	20.92	0	0.00	20.85	15	5,483	0.27%
2022/01/12	10	21.05	0	0.00	21.10	10	5,573	0.18%
2022/01/11	35	21.37	1	21.20	21.25	34	5,616	0.61%
2022/01/10	20	21.61	0	0.00	21.60	20	5,763	0.35%
2022/01/07	16	21.77	0	0.00	21.75	16	5,801	0.28%
2022/01/06	5	22.10	0	0.00	22.20	5	5,842	0.09%
2022/01/05	10	21.95	0	0.00	22.30	10	5,944	0.17%
2022/01/04	16	22.21	0	0.00	22.15	16	6,030	0.27%
2021/12/30	6	22.42	36	22.43	22.50	-30	6,152	-0.49%
2021/12/21	5	21.95	0	0.00	22.00	5	6,843	0.07%
2021/12/20	0	0.00	7	22.00	21.95	-7	7,018	-0.10%
2021/12/17	0	0.00	7	22.01	22.00	-7	7,454	-0.09%
2021/12/16	1	22.05	3	22.10	22.05	-2	8,093	-0.02%
2021/12/15	0	0.00	2	21.95	22.00	-2	8,669	-0.02%
2021/12/14	2	22.75	73	22.80	22.20	-71	9,666	-0.73%
2021/12/13	1	22.50	0	0.00	22.60	1	9,753	0.01%
2021/12/10	6	22.53	0	0.00	22.35	6	9,867	0.06%
2021/12/09	4	23.21	0	0.00	22.85	4	9,912	0.04%
2021/12/08	2	23.33	0	0.00	23.05	2	9,874	0.02%
2021/12/07	17	23.26	0	0.00	23.15	17	9,914	0.17%
2021/12/06	0	0.00	1	23.00	23.00	-1	9,932	-0.01%
2021/12/03	3	23.32	0	0.00	23.35	3	10,155	0.03%
2021/12/02	14	23.65	1	23.45	23.35	13	10,203	0.13%
2021/12/01	4	25.13	19	24.92	24.75	-15	10,291	-0.15%
2021/11/30	15	24.77	2	24.75	24.85	13	10,215	0.13%
2021/11/29	1	23.55	1	23.65	23.35	0	10,087	0.00%
2021/11/26	0	0.00	3	23.65	23.70	-3	10,378	-0.03%
2021/11/25	7	23.99	9	23.82	23.70	-2	10,740	-0.02%
2021/11/24	2	23.33	3	23.58	23.60	-1	10,749	-0.01%
2021/11/23	9	23.41	8	23.34	23.15	1	10,736	0.01%
2021/11/22	2	22.88	2	22.70	22.75	0	10,769	0.00%
2021/11/19	20	23.08	20	22.82	22.90	0	11,022	0.00%
2021/11/18	35	22.06	0	0.00	22.00	35	10,894	0.32%
2021/11/17	2	21.70	0	0.00	22.05	2	10,900	0.02%
2021/11/16	2	21.60	0	0.00	21.70	2	10,903	0.02%
2021/11/15	4	21.68	0	0.00	21.30	4	10,887	0.04%
2021/11/12	14	22.08	2	22.00	22.00	12	10,815	0.11%
2021/11/11	16	22.51	0	0.00	22.30	16	10,763	0.15%
2021/11/10	0	0.00	67	23.33	22.85	-67	10,692	-0.63%
2021/11/09	8	23.93	1	24.10	24.00	7	10,557	0.07%
2021/11/08	2	23.60	1	23.65	23.70	1	10,423	0.01%
2021/11/05	12	22.70	3	23.00	23.15	9	10,395	0.09%
2021/11/03	32	22.65	4	22.68	23.00	28	10,351	0.27%
2021/11/02	12	23.33	3	23.48	22.85	9	10,261	0.09%
2021/11/01	0	0.00	3	23.95	23.85	-3	10,101	-0.03%
2021/10/29	3	23.80	12	23.74	23.70	-9	9,972	-0.09%
2021/10/28	15	24.06	0	0.00	23.70	15	9,934	0.15%
2021/10/27	18	23.29	3	23.40	23.60	15	9,810	0.15%
2021/10/26	41	24.02	41	23.78	23.60	0	9,774	0.00%
2021/10/25	12	22.67	12	23.15	23.25	0	9,537	0.00%
2021/10/22	0	0.00	2	21.90	21.95	-2	9,525	-0.02%
2021/10/20	1	22.45	3.1	22.38	22.35	-2.1	9,678	-0.02%
2021/10/19	1	22.90	2	23.00	22.90	-1	9,673	-0.01%
2021/10/18	7	23.31	1	23.60	23.20	6	9,650	0.06%
2021/10/15	9	22.90	11	22.82	22.70	-2	9,549	-0.02%
2021/10/14	3	22.82	3	22.72	22.50	0	9,535	0.00%
2021/10/13	12	22.89	11	23.31	22.85	1	9,507	0.01%
2021/10/12	3.1	23.43	3	23.57	23.35	0.1	9,568	0.00%
2021/10/08	1	23.15	2	23.15	23.20	-1	9,481	-0.01%
2021/10/07	3	23.37	10.1	22.91	22.95	-7.1	9,423	-0.08%
2021/10/04	0	0.00	40	23.28	23.00	-40	9,331	-0.43%
2021/10/01	21	23.28	1	23.65	22.80	20	9,248	0.22%
2021/09/29	39	24.24	13	24.58	24.05	26	9,019	0.29%
2021/09/28	9.1	24.65	7	24.71	24.50	2.1	8,906	0.02%
2021/09/27	33	24.77	31	24.77	24.40	2	8,715	0.02%
2021/09/24	71	24.78	81	24.86	25.05	-10	8,575	-0.12%
2021/09/23	82	24.13	112	24.28	25.35	-30	8,134	-0.37%	大賣/
2021/09/22	81	24.49	102.1	24.10	23.60	-21.1	7,496	-0.28%	大賣/
2021/09/17	63.1	25.60	57	25.71	25.45	6.1	6,924	0.09%
2021/09/16	53	24.83	56	24.61	23.90	-3	5,909	-0.05%
2021/09/15	53	24.29	41	24.23	24.20	12	5,737	0.21%
2021/09/14	10	24.05	0	0.00	24.30	10	5,652	0.18%
2021/09/13	10	22.66	5	23.05	23.20	5	5,513	0.09%
2021/09/10	0	0.00	10	23.08	22.30	-10	5,457	-0.18%
2021/09/08	3	24.30	12	23.30	23.10	-9	5,367	-0.17%
2021/09/07	2	23.45	0	0.00	23.80	2	5,137	0.04%
2021/09/06	4	24.41	10.4	23.76	23.00	-6.4	5,070	-0.13%
2021/09/03	3	24.30	11	24.25	24.15	-8	4,887	-0.16%
2021/09/02	17.1	24.69	8	24.70	24.15	9.1	4,845	0.19%
2021/09/01	39.2	24.74	18.1	24.87	24.90	21.1	4,667	0.45%
2021/08/31	22.2	24.42	16.3	24.45	24.80	5.9	4,327	0.14%
2021/08/30	1.1	23.23	3	23.55	23.15	-1.9	3,921	-0.05%
2021/08/26	8.1	22.78	25	23.10	23.10	-16.9	3,753	-0.45%
2021/08/25	45	22.83	16.2	22.44	23.20	28.8	3,618	0.80%
2021/08/24	6.3	21.92	1	22.00	21.90	5.3	3,364	0.16%
2021/08/19	15	19.40	0	0.00	19.50	15	3,338	0.45%
2021/08/17	0	0.00	20	19.33	19.30	-20	3,389	-0.59%
2021/08/11	0	0.00	9	20.20	19.85	-9	3,505	-0.26%
2021/07/27	27	22.97	0	0.00	22.45	27	4,874	0.55%
2021/07/26	1	23.20	0	0.00	23.20	1	4,851	0.02%
2021/07/23	1	22.35	1	22.45	22.35	0	4,917	0.00%
2021/07/22	0	0.00	5	21.35	21.35	-5	4,933	-0.10%
2021/07/21	9	20.89	1	20.85	20.95	8	5,132	0.16%
2021/07/19	20	22.15	19	22.45	22.30	1	5,432	0.02%
2021/07/16	15	22.25	0	0.00	22.35	15	6,116	0.25%
2021/07/14	6	20.90	0	0.00	20.85	6	6,823	0.09%
2021/07/12	0	0.00	3	20.92	21.60	-3	7,245	-0.04%
2021/07/08	1	21.20	0	0.00	21.25	1	7,533	0.01%
2021/07/01	5	21.50	0	0.00	21.40	5	8,417	0.06%
2021/06/30	0	0.00	5	22.00	22.00	-5	8,566	-0.06%
2021/06/25	5	22.25	0	0.00	22.25	5	9,344	0.05%
2021/06/23	0	0.00	1.7	22.45	23.00	-1.7	10,178	-0.02%
2021/06/22	0	0.00	0	22.00	21.70	0	10,793	0.00%
2021/06/11	0	0.00	5	22.73	22.60	-5	13,286	-0.04%
2021/06/09	5	23.50	0	0.00	23.20	5	14,628	0.03%
2021/06/08	0	0.00	5	24.20	24.05	-5	16,008	-0.03%
2021/06/07	10	23.00	0	0.00	23.70	10	16,452	0.06%
2021/06/04	1	23.60	0	0.00	23.40	1	16,867	0.01%
2021/06/02	11	24.36	0	0.00	23.75	11	17,295	0.06%
2021/06/01	0	0.00	1	24.85	24.65	-1	17,635	-0.01%
2021/05/31	5	24.14	0	0.00	24.60	5	17,913	0.03%
2021/05/28	0	0.00	1	24.90	24.15	-1	18,415	-0.01%
2021/05/27	0	0.00	14	24.86	24.50	-14	19,200	-0.07%
2021/05/26	0	0.00	1	24.80	24.65	-1	19,395	-0.01%
2021/05/25	22	24.86	0	0.00	24.75	22	19,709	0.11%
2021/05/24	0	0.00	5	24.16	24.55	-5	20,518	-0.02%
2021/05/21	1	23.40	0	0.00	24.00	1	20,960	0.00%
2021/05/19	0	0.00	3	23.97	24.00	-3	22,940	-0.01%
2021/05/18	0	0.00	26	22.67	23.40	-26	23,156	-0.11%
2021/05/17	30	20.90	30	21.25	21.30	0	23,184	0.00%
2021/05/14	0	0.00	2	23.70	23.10	-2	23,060	-0.01%
2021/05/12	1	22.05	16	23.81	22.65	-15	23,223	-0.06%
2021/05/11	10	24.70	0	0.00	24.50	10	23,049	0.04%
2021/05/10	0	0.00	1	26.75	26.90	-1	23,000	0.00%
2021/05/07	0	0.00	10	26.28	26.70	-10	23,046	-0.04%
2021/05/06	1	26.30	0	0.00	26.10	1	23,078	0.00%
2021/05/05	8	26.93	13	26.90	26.30	-5	23,029	-0.02%
2021/05/04	1	25.60	203	25.08	25.40	-202	22,987	-0.88%	大賣/鉅額交易
2021/05/03	0	0.00	26	26.41	26.00	-26	22,942	-0.11%
2021/04/29	2	27.15	1	27.45	27.40	1	22,917	0.00%
2021/04/28	4	28.34	15	28.52	28.20	-11	23,062	-0.05%
2021/04/27	3	28.73	14	28.54	28.75	-11	23,497	-0.05%
2021/04/26	16	28.76	47	28.61	28.55	-31	23,892	-0.13%
2021/04/23	1	29.60	16	29.54	29.45	-15	23,760	-0.06%
2021/04/22	43	30.88	63	31.12	29.45	-20	23,683	-0.08%
2021/04/21	6	32.68	0	0.00	32.60	6	23,036	0.03%
2021/04/20	12	32.96	16	32.73	32.35	-4	22,928	-0.02%
2021/04/19	10	31.70	26	32.03	32.20	-16	22,678	-0.07%
2021/04/16	2	30.95	15	30.96	31.10	-13	22,454	-0.06%
2021/04/15	15	30.63	3	30.42	30.75	12	22,522	0.05%
2021/04/14	3	30.80	5	30.38	30.05	-2	22,746	-0.01%
2021/04/13	24	30.88	25	30.61	30.75	-1	22,708	0.00%
2021/04/12	201	30.52	4	30.33	31.00	197	22,622	0.87%	大買/鉅額交易
2021/04/09	1	30.05	11	30.48	30.05	-10	22,457	-0.04%
2021/04/08	5	30.96	3	30.97	30.70	2	22,353	0.01%
2021/04/07	10	30.90	2	30.85	30.70	8	22,626	0.04%
2021/04/06	27	30.88	24	30.98	30.70	3	22,812	0.01%
2021/04/01	60	31.81	52	31.63	31.40	8	23,514	0.03%
2021/03/31	10	31.20	7	31.70	31.05	3	23,970	0.01%
2021/03/30	12	32.70	13	32.50	32.00	-1	23,883	0.00%
2021/03/29	12	32.82	3	32.87	32.65	9	23,886	0.04%
2021/03/26	22	33.29	23	33.68	33.40	-1	24,177	0.00%
2021/03/25	63	32.98	34	32.90	33.10	29	24,426	0.12%
2021/03/24	42	30.47	21	30.88	31.25	21	24,766	0.08%
2021/03/23	36	30.32	134	30.28	30.25	-98	24,698	-0.40%	大賣/
2021/03/22	57	34.01	54	33.97	33.60	3	24,373	0.01%
2021/03/19	85	34.95	73	34.83	34.60	12	24,067	0.05%
2021/03/18	48	34.21	17	34.08	34.10	31	23,572	0.13%
2021/03/17	56	34.34	14	34.58	33.70	42	23,445	0.18%
2021/03/16	77	35.07	56	34.86	34.60	21	23,195	0.09%
2021/03/15	50	34.94	32	35.02	35.30	18	22,716	0.08%
2021/03/12	33	33.65	58.2	34.30	34.50	-25.2	21,886	-0.11%
2021/03/11	15	31.78	42.2	31.96	32.30	-27.2	20,610	-0.13%
2021/03/10	18	31.62	19	31.58	31.25	-1	20,337	0.00%
2021/03/09	4	30.50	24	30.79	31.00	-20	20,017	-0.10%
2021/03/08	37	30.40	39	30.48	30.50	-2	19,842	-0.01%
2021/03/05	74	30.92	41	30.91	30.85	33	19,635	0.17%
2021/03/04	18	30.87	81	30.68	30.50	-63	19,337	-0.33%
2021/03/03	18	31.29	48	31.06	31.30	-30	19,040	-0.16%
2021/03/02	253	31.98	95	31.44	30.35	158	18,556	0.85%	大買/鉅額交易
2021/02/26	19	30.57	6	30.79	30.50	13	17,786	0.07%
2021/02/25	3	30.77	51	30.25	30.65	-48	17,535	-0.27%
2021/02/24	85	30.56	14	30.59	30.80	71	17,255	0.41%
2021/02/23	25	28.65	8	28.64	29.40	17	16,457	0.10%
2021/02/22	35	29.35	15	28.66	28.20	20	16,102	0.12%
2021/02/19	17	29.43	26.2	29.38	29.60	-9.2	15,862	-0.06%
2021/02/18	11	27.29	5	27.20	27.05	6	14,894	0.04%
2021/02/17	0	0.00	1	26.40	26.50	-1	14,649	-0.01%
2021/02/05	0	0.00	2.1	26.71	26.70	-2.1	14,535	-0.01%
2021/02/04	5	26.65	1	27.00	26.40	4	14,478	0.03%
2021/02/02	0	0.00	2.2	26.50	26.45	-2.2	14,221	-0.02%
2021/02/01	5	24.70	3	25.30	25.90	2	14,229	0.01%
2021/01/29	3	25.48	2	26.33	25.20	1	14,293	0.01%
2021/01/28	1	26.10	0	0.00	25.65	1	14,233	0.01%
2021/01/27	2	26.38	2	26.75	26.50	0	14,239	0.00%
2021/01/26	3	26.77	6	26.65	26.45	-3	14,299	-0.02%
2021/01/25	3	26.65	13	26.92	26.80	-10	14,198	-0.07%
2021/01/22	3	26.12	0	0.00	26.20	3	14,018	0.02%
2021/01/21	9	27.13	13	27.03	26.40	-4	13,954	-0.03%
2021/01/20	11	26.71	28	26.76	26.65	-17	13,718	-0.12%
2021/01/19	20	27.57	19	27.59	27.60	1	13,192	0.01%
2021/01/18	0	0.00	1	24.95	25.10	-1	12,593	-0.01%
2021/01/15	0	0.00	11	25.39	24.70	-11	12,663	-0.09%
2021/01/14	4	25.55	3	25.65	25.15	1	12,751	0.01%
2021/01/13	3	25.63	12	25.50	25.60	-9	13,110	-0.07%
2021/01/12	25	24.70	18	24.81	25.20	7	12,862	0.05%
2021/01/11	21	24.05	18	24.41	23.95	3	12,659	0.02%
2021/01/08	5	25.12	7	24.86	24.70	-2	12,573	-0.02%
2021/01/07	19	26.20	5	26.20	26.15	14	12,469	0.11%
2021/01/06	2	24.95	7	25.40	25.60	-5	12,141	-0.04%
2021/01/05	2	25.05	7	25.23	25.25	-5	12,098	-0.04%
2021/01/04	2	25.93	2	26.20	25.95	0	12,233	0.00%
2020/12/31	2	25.90	0	0.00	25.95	2	12,523	0.02%
2020/12/30	9	26.17	14	26.39	26.35	-5	12,722	-0.04%
2020/12/29	57	26.53	60	25.94	26.30	-3	12,603	-0.02%
2020/12/28	183	26.07	251	25.92	25.80	-68	12,319	-0.55%	大買/大賣/
2020/12/25	21	24.22	7	24.83	25.10	14	11,496	0.12%
2020/12/24	2	23.30	2	22.83	22.85	0	10,843	0.00%
2020/12/23	27	22.59	15	22.71	23.10	12	10,730	0.11%
2020/12/22	119	23.36	76	22.68	22.90	43	10,416	0.41%	大買/
2020/12/21	18	23.68	91	23.84	23.10	-73	9,876	-0.74%
2020/12/18	260	21.84	202	22.99	23.40	58	9,081	0.64%	大買/大賣/
2020/12/17	13	20.13	15	20.59	21.30	-2	8,215	-0.02%
2020/12/16	5	19.05	6	19.42	19.40	-1	7,667	-0.01%
2020/12/15	0	0.00	100	19.00	18.85	-100	7,585	-1.32%
2020/12/14	107	18.92	4	19.39	19.30	103	7,562	1.36%	大買/鉅額交易
2020/12/11	23	18.69	7	18.88	18.50	16	7,499	0.21%
2020/12/10	26	19.28	3	19.43	19.70	23	7,397	0.31%
2020/12/09	14	18.99	1	19.10	19.15	13	7,234	0.18%
2020/12/08	2	18.63	3	18.98	18.95	-1	7,261	-0.01%
2020/12/07	1	18.65	31	19.01	18.90	-30	7,246	-0.41%
2020/12/04	60	19.04	36	18.91	19.05	24	7,152	0.34%
2020/12/03	2	17.98	3	18.42	18.00	-1	6,958	-0.01%
2020/12/02	2	17.65	40	17.75	17.75	-38	6,913	-0.55%
2020/12/01	4	17.06	0	0.00	17.60	4	6,932	0.06%
2020/11/30	1	17.15	103	17.27	17.25	-102	7,074	-1.44%	大賣/鉅額交易
2020/11/26	3	17.65	2	17.65	17.65	1	7,090	0.01%
2020/11/25	1	17.05	1	17.50	17.15	0	7,075	0.00%
2020/11/24	10	17.60	0	0.00	17.35	10	7,064	0.14%
2020/11/23	1	17.60	0	0.00	17.55	1	7,066	0.01%
2020/11/20	41	17.59	1	17.60	17.80	40	7,031	0.57%
2020/11/19	0	0.00	1	18.05	17.85	-1	6,974	-0.01%
2020/11/18	39	19.51	26	18.96	18.15	13	6,860	0.19%
2020/11/17	1	17.65	4	18.24	19.40	-3	6,236	-0.05%
2020/11/13	46	17.81	0	0.00	17.80	46	6,042	0.76%
2020/11/10	44	17.40	1	17.40	17.55	43	6,078	0.71%
2020/11/09	21	17.26	0	0.00	17.10	21	5,987	0.35%
2020/11/06	14	18.03	1	17.85	17.70	13	5,853	0.22%
2020/11/05	2	17.20	11	17.49	17.65	-9	5,742	-0.16%
2020/11/04	11	17.24	0	0.00	17.30	11	5,797	0.19%
2020/11/03	101	17.50	106	17.66	18.00	-5	5,704	-0.09%	大買/大賣/
2020/11/02	5	16.80	6	16.98	17.00	-1	5,578	-0.02%
2020/10/30	1	17.25	2	17.15	16.95	-1	5,724	-0.02%
2020/10/29	6	17.25	7	17.16	17.55	-1	5,790	-0.02%
2020/10/28	0	0.00	94	17.25	17.05	-94	5,729	-1.64%
2020/10/27	1	17.10	1	17.25	17.25	0	5,635	0.00%
2020/10/23	1	17.40	0	0.00	17.05	1	5,568	0.02%
2020/10/22	10	16.65	31	17.45	17.30	-21	5,409	-0.39%
2020/10/21	38	17.98	21	17.57	16.95	17	5,223	0.33%
2020/10/20	0	0.00	1	16.95	17.00	-1	4,791	-0.02%
2020/10/19	12	16.56	1	16.95	16.70	11	4,730	0.23%
2020/10/16	2	16.43	1	16.75	16.50	1	4,702	0.02%
2020/10/15	1	16.65	1	16.70	16.65	0	4,716	0.00%
2020/10/14	2	17.08	0	0.00	16.85	2	4,859	0.04%
2020/10/13	10	16.90	10	17.25	17.10	0	4,915	0.00%
2020/10/12	13	17.04	10	17.20	17.05	3	4,800	0.06%
2020/10/08	10	17.10	1	16.80	17.10	9	4,527	0.20%
2020/10/07	8	14.95	9	15.02	15.95	-1	4,128	-0.02%
2020/10/06	28	14.40	42	14.52	15.10	-14	3,809	-0.37%
2020/10/05	0	0.00	7	13.55	13.75	-7	3,517	-0.20%
2020/09/30	6	13.62	17	13.50	13.35	-11	3,485	-0.32%
2020/09/29	13	13.37	1	13.50	13.35	12	3,414	0.35%
2020/09/28	95	12.88	36	13.29	13.00	59	3,343	1.76%
2020/09/24	1	13.05	52	12.97	12.75	-51	3,267	-1.56%
2020/09/23	51	13.33	0	0.00	13.40	51	3,223	1.58%
2020/09/22	12	13.43	11	13.65	13.50	1	3,160	0.03%
2020/09/21	0	0.00	1	12.80	12.95	-1	3,003	-0.03%
2020/09/11	1	12.60	1	12.80	12.45	0	2,995	0.00%
2020/09/09	2	12.60	0	0.00	13.00	2	2,867	0.07%
2020/09/08	1	12.80	0	0.00	12.90	1	2,813	0.04%
2020/09/07	2	13.10	7	13.45	12.90	-5	2,800	-0.18%
2020/09/04	2	13.05	0	0.00	13.15	2	2,712	0.07%
2020/09/03	36	13.28	37	13.28	13.15	-1	2,651	-0.04%
2020/09/02	1	13.60	10	13.60	13.65	-9	2,466	-0.36%
2020/09/01	12	13.85	1	13.95	13.80	11	2,407	0.46%
2020/08/31	6	13.94	1	14.00	14.00	5	2,323	0.22%
2020/08/28	5	13.90	0	0.00	13.90	5	2,272	0.22%
2020/08/27	0	0.00	1	13.60	13.65	-1	2,207	-0.05%
2020/08/26	1	13.05	0	0.00	13.05	1	2,131	0.05%
2020/08/14	0	0.00	1	13.60	13.70	-1	1,805	-0.06%
2020/08/06	0	0.00	7	13.10	12.85	-7	1,641	-0.43%
2020/08/05	10	13.48	4	13.58	13.00	6	1,635	0.37%
2020/08/04	0	0.00	10	12.25	12.95	-10	1,470	-0.68%
2020/07/21	1	12.35	0	0.00	12.75	1	1,360	0.07%
2020/07/20	0	0.00	11	12.34	12.20	-11	1,299	-0.85%
2020/07/17	11	12.52	1	12.55	12.90	10	1,054	0.95%
2020/06/22	0	0.00	0	11.70	11.80	0	855	0.00%
2020/05/19	0	0.00	15	11.68	11.70	-15	930	-1.61%
2020/05/18	0	0.00	12	11.59	11.40	-12	925	-1.30%
2020/05/15	0	0.00	4	11.25	11.30	-4	912	-0.44%
2020/05/14	0	0.00	2	11.55	11.30	-2	904	-0.22%
2020/05/08	0	0.00	2	11.50	11.20	-2	861	-0.23%
2020/05/06	0	0.00	6	11.20	11.40	-6	830	-0.72%
2020/04/30	41	10.77	0	0.00	10.90	41	792	5.18%
2020/04/28	0	0.00	42	10.23	10.35	-42	802	-5.23%
2020/04/27	0	0.00	70	10.17	10.30	-70	818	-8.56%
2020/04/17	0	0.00	1	11.35	11.10	-1	770	-0.13%
2020/03/17	0	0.00	9	8.68	8.59	-9	634	-1.42%
2020/03/16	5	8.54	0	0.00	8.78	5	624	0.80%
2020/03/13	1	8.85	0	0.00	9.47	1	613	0.16%
2020/03/11	1	10.75	0	0.00	10.40	1	554	0.18%
2020/02/26	0	0.00	1	11.60	11.55	-1	516	-0.19%
2020/02/25	0	0.00	1	11.65	11.65	-1	503	-0.20%
2020/02/07	1	11.75	0	0.00	11.75	1	497	0.20%
2020/02/05	6	12.00	0	0.00	11.90	6	524	1.14%
2020/02/03	1	11.75	0	0.00	11.80	1	592	0.17%
2020/01/31	1	12.35	2	12.25	12.25	-1	584	-0.17%
2020/01/15	1	13.65	0	0.00	13.65	1	582	0.17%
2020/01/14	2	13.68	0	0.00	13.70	2	609	0.33%
2020/01/07	1	13.45	0	0.00	13.45	1	746	0.13%
2020/01/03	1	13.60	0	0.00	13.60	1	746	0.13%
2019/12/25	0	0.00	3	13.78	13.80	-3	733	-0.41%
2019/12/20	1	14.05	0	0.00	13.95	1	739	0.14%
2019/12/19	0	0.00	1.9	13.95	14.00	-1.9	732	-0.26%
2019/12/12	0	0.00	10	13.05	13.05	-10	764	-1.31%
2019/12/11	0	0.00	9	13.05	13.10	-9	764	-1.18%
2019/12/10	0	0.00	20	13.08	12.90	-20	766	-2.61%
2019/12/05	0	0.00	21	13.08	13.00	-21	763	-2.75%
2019/11/11	10	12.50	0	0.00	12.45	10	1,359	0.74%
2019/11/08	40	12.91	0	0.00	12.85	40	1,355	2.95%
2019/11/07	2	13.00	0	0.00	13.00	2	1,355	0.15%
2019/11/06	11	13.60	0	0.00	13.55	11	1,344	0.82%
2019/11/01	10	13.45	10	13.80	13.80	0	1,317	0.00%
2019/10/31	0	0.00	10	14.40	13.55	-10	1,290	-0.78%
2019/10/30	10	13.70	0	0.00	13.70	10	1,241	0.81%
2019/10/17	0	0.00	1	13.75	13.75	-1	1,192	-0.08%
2019/10/15	0	0.00	2	13.53	13.55	-2	1,110	-0.18%
2019/10/14	0	0.00	2	13.20	13.00	-2	1,074	-0.19%
2019/09/23	0	0.00	1	13.35	13.25	-1	1,057	-0.09%
2019/09/20	0	0.00	1	13.25	13.00	-1	1,046	-0.10%
2019/09/12	1	12.95	0	0.00	12.90	1	982	0.10%
2019/09/06	1	12.85	0	0.00	13.00	1	955	0.10%
2019/09/03	0	0.00	2	13.20	13.00	-2	917	-0.22%
2019/09/02	0	0.00	10	12.75	12.70	-10	841	-1.19%
2019/08/30	11	12.49	0	0.00	12.45	11	814	1.35%
2019/08/26	6	12.22	0	0.00	12.40	6	772	0.78%
2019/08/23	2	12.55	0	0.00	12.55	2	763	0.26%
2019/08/22	30	12.90	5	12.85	12.90	25	733	3.41%
2019/08/20	2	12.28	4	12.46	12.60	-2	656	-0.30%
2019/08/19	2	12.45	1	12.45	12.45	1	554	0.18%
2019/08/05	0	0.00	6	10.60	10.60	-6	680	-0.88%
2019/07/08	0	0.00	1	11.70	11.75	-1	783	-0.13%
2019/06/18	1	11.50	0	0.00	11.55	1	901	0.11%
2019/06/06	10	12.05	0	0.00	12.05	10	1,027	0.97%
2019/05/27	0	0.00	2	12.20	12.10	-2	1,086	-0.18%
2019/05/23	20	12.04	0	0.00	12.00	20	1,113	1.80%
2019/05/15	2	13.10	1	12.80	13.00	1	1,060	0.09%
2019/05/14	0	0.00	1	12.60	12.30	-1	969	-0.10%
2019/05/10	0	0.00	6	11.70	11.40	-6	800	-0.75%
2019/04/18	0	0.00	24	12.10	12.00	-24	691	-3.47%
2019/04/03	1	11.85	3	11.90	12.25	-2	629	-0.32%
2019/04/02	0	0.00	2	11.95	11.95	-2	616	-0.32%
2019/03/27	10	12.30	10	12.30	12.20	0	577	0.00%
2019/03/25	0	0.00	10	12.70	12.65	-10	547	-1.83%
2019/03/15	1	13.05	0	0.00	13.05	1	555	0.18%
2019/03/12	5	13.60	0	0.00	13.60	5	506	0.99%
2019/03/08	0	12.65	0	0.00	12.75	0	440	0.00%
2018/09/14	0	0.00	0	15.45	15.50	0	537	-0.01%
2018/09/05	0	0.00	2	16.00	16.00	-2	614	-0.33%
2018/07/23	1	16.80	0	0.00	16.70	1	803	0.12%
2018/07/13	0	0.00	3	17.20	17.20	-3	817	-0.37%
2018/07/11	0	0.00	20	17.93	17.95	-20	820	-2.44%
2018/07/09	2	17.85	0	0.00	17.80	2	824	0.24%
2018/07/05	0	0.00	2	17.30	17.25	-2	820	-0.24%
2018/07/04	0	0.00	1	17.45	17.20	-1	824	-0.12%
2018/06/27	25	17.59	25	17.74	17.45	0	833	0.00%
2018/06/20	1	17.20	0	0.00	17.45	1	878	0.11%
2018/06/13	2	18.43	2	18.30	18.15	0	882	0.00%
2018/06/06	2	17.85	0	0.00	17.85	2	867	0.23%
2018/05/23	0	0.00	2.8	16.68	16.60	-2.8	1,493	-0.19%
2018/05/14	0	0.00	23	16.77	16.70	-23	1,625	-1.42%
2018/05/10	0	0.00	5	16.80	16.80	-5	1,636	-0.31%
2018/05/08	0	0.00	2	16.75	16.75	-2	1,630	-0.12%
2018/04/30	0	0.00	1.5	16.88	16.90	-1.5	1,893	-0.08%
2018/04/24	0	0.00	2	17.05	16.70	-2	1,913	-0.10%
2018/04/12	0	0.00	10	17.75	17.75	-10	1,991	-0.50%
2018/03/27	10	17.15	0	0.00	17.15	10	2,032	0.49%
2018/03/23	0	0.00	10	17.95	17.95	-10	1,980	-0.50%
2018/03/09	0	0.00	1	18.75	18.50	-1	2,187	-0.05%
2018/03/08	0	0.00	4	18.90	18.80	-4	2,178	-0.18%
2018/03/07	2	19.60	0	0.00	19.00	2	2,160	0.09%
2018/03/06	3	19.40	0	0.00	19.00	3	2,031	0.15%
2018/03/02	7	18.76	15	18.78	18.80	-8	1,937	-0.41%
2018/03/01	10	18.10	0	0.00	18.50	10	1,898	0.53%
2018/02/27	30	18.87	0	0.00	18.55	30	1,869	1.60%
2018/02/26	2	19.60	2	18.00	19.60	0	1,771	0.00%
2018/02/21	2	17.30	0	0.00	17.45	2	1,711	0.12%
2018/02/12	0	0.00	10	16.50	16.55	-10	1,714	-0.58%
2018/02/09	0	0.00	10	16.35	16.30	-10	1,719	-0.58%
2018/02/08	0	0.00	0.3	17.20	17.20	-0.3	1,687	-0.02%
2018/02/07	0	0.00	10	17.20	17.10	-10	1,705	-0.59%
2018/02/06	12	17.87	100	17.86	16.95	-88	1,723	-5.11%
2018/02/05	0	0.00	20	18.15	18.50	-20	1,708	-1.17%
2018/01/30	2	18.65	0	0.00	18.70	2	1,990	0.10%
2018/01/25	10	19.40	0	0.00	19.25	10	2,173	0.46%
2018/01/24	0	0.00	20	19.95	19.90	-20	2,254	-0.89%
2018/01/22	0	0.00	10	19.00	18.75	-10	2,162	-0.46%
2018/01/18	0	0.00	10	19.10	19.05	-10	2,195	-0.46%
2018/01/15	10	18.75	0	0.00	18.85	10	2,215	0.45%
2018/01/10	10	18.70	0	0.00	18.70	10	2,230	0.45%
2018/01/09	10	19.10	0	0.00	19.10	10	2,238	0.45%
2018/01/05	0	0.00	3	19.55	19.60	-3	2,358	-0.13%
2018/01/03	0	0.00	10	19.80	19.80	-10	2,402	-0.42%