精英 (2331)-群益金鼎-海山券商分點個股進出

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
29.90
漲跌
▼0.05
漲幅
-0.17%
成交量
2,947張
產業
上市電腦週邊類股
415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-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/05/10	3	29.83	0	0.00	29.90	3	4,956	0.06%
2024/05/09	10	30.30	2	30.35	29.95	8	4,940	0.16%
2024/05/08	1	30.00	0	0.00	30.10	1	4,939	0.02%
2024/05/07	4	29.69	0	0.00	29.90	4	4,943	0.08%
2024/05/06	5	29.95	0	0.00	29.60	5	4,949	0.10%
2024/05/03	1	30.45	0	0.00	30.05	1	4,964	0.02%
2024/05/02	1	30.35	0	0.00	30.55	1	4,977	0.02%
2024/04/29	10	30.85	0	0.00	30.85	10	5,148	0.19%
2024/04/26	3	30.75	0	0.00	30.65	3	5,231	0.06%
2024/04/25	2	31.03	0	0.00	30.90	2	5,244	0.04%
2024/04/24	1	30.25	31	31.32	31.50	-30	5,256	-0.57%
2024/04/23	7	29.96	0	0.00	29.80	7	5,248	0.13%
2024/04/19	33	30.63	0	0.00	30.95	33	5,303	0.62%
2024/04/18	34	31.40	0.2	31.55	31.50	33.8	5,323	0.63%
2024/04/17	5	31.10	6	31.06	31.25	-1	5,406	-0.02%
2024/04/16	85	29.62	0	0.00	29.10	85	5,403	1.57%
2024/04/15	40	32.13	12	31.89	31.30	28	5,439	0.51%
2024/04/12	18	31.61	2	32.10	31.80	16	5,602	0.29%
2024/04/11	0	0.00	7.4	31.53	31.40	-7.4	5,719	-0.13%
2024/04/10	0	0.00	16	31.83	31.45	-16	6,038	-0.26%
2024/04/09	0	0.00	0	31.10	31.55	0	6,859	0.00%
2024/04/08	0	0.00	2	31.25	31.30	-2	6,988	-0.03%
2024/04/03	0	0.00	3	31.65	31.10	-3	7,258	-0.04%
2024/03/29	10	31.35	0	0.00	31.50	10	7,663	0.13%
2024/03/26	0	0.00	5	31.65	31.30	-5	8,768	-0.06%
2024/03/22	6	30.14	1	30.25	30.30	5	9,017	0.06%
2024/03/20	1	29.95	1	30.15	30.00	0	9,219	0.00%
2024/03/19	31	29.90	31	29.75	29.70	0	9,252	0.00%
2024/03/18	1	29.25	0	0.00	29.70	1	9,313	0.01%
2024/03/15	3	29.35	0	0.00	29.20	3	9,397	0.03%
2024/03/14	1	29.50	60	29.55	29.40	-59	9,478	-0.62%
2024/03/13	34	30.17	0	0.00	29.80	34	9,610	0.35%
2024/03/12	0	30.40	30	30.15	30.10	-30	9,656	-0.31%
2024/03/08	0	0.00	1	30.35	29.65	-1	9,665	-0.01%
2024/03/07	5	30.89	0	0.00	30.40	5	9,606	0.05%
2024/03/06	62	31.79	0.2	31.50	31.50	61.8	9,515	0.65%
2024/03/05	1	31.85	0	0.00	31.55	1	9,474	0.01%
2024/03/04	10	31.70	1	32.45	31.70	9	9,450	0.10%
2024/03/01	3	32.20	3	31.88	31.75	0	9,345	0.00%
2024/02/29	0	0.00	1	31.10	32.00	-1	9,303	-0.01%
2024/02/27	1	30.60	0.4	32.00	30.75	0.6	9,217	0.01%
2024/02/26	5	31.22	1	31.70	31.55	4	9,120	0.04%
2024/02/23	37	30.73	39	31.65	31.00	-2	8,939	-0.02%
2024/02/22	5	29.50	0	0.00	29.50	5	8,654	0.06%
2024/02/20	5	29.50	0.9	29.50	29.40	4.1	8,686	0.05%
2024/02/19	3	30.05	3	30.13	30.10	0	8,754	0.00%
2024/02/16	5	30.15	3	30.13	30.05	2	8,875	0.02%
2024/02/15	8	29.61	6	29.85	29.60	2	8,997	0.02%
2024/02/05	1	30.40	0	0.00	30.20	1	9,093	0.01%
2024/02/02	6	30.80	1	31.25	30.80	5	9,136	0.05%
2024/01/31	1	31.00	0	0.00	30.95	1	9,463	0.01%
2024/01/30	1	31.10	0	0.00	30.90	1	9,457	0.01%
2024/01/26	8	31.01	2	30.95	30.90	6	9,467	0.06%
2024/01/25	1	31.55	1	31.60	31.45	0	9,420	0.00%
2024/01/24	0	0.00	6	31.63	31.50	-6	9,372	-0.06%
2024/01/23	9	31.78	3	31.85	31.85	6	9,330	0.06%
2024/01/22	0	0.00	6	31.44	31.45	-6	9,214	-0.07%
2024/01/19	0	0.00	2	30.50	30.85	-2	9,124	-0.02%
2024/01/18	0.1	29.80	1	30.00	30.00	-0.9	9,099	-0.01%
2024/01/16	1	30.60	0	0.00	30.60	1	8,999	0.01%
2024/01/15	0	0.00	4	31.70	31.45	-4	8,934	-0.04%
2024/01/12	2	30.88	0	0.00	30.75	2	8,859	0.02%
2024/01/11	6	31.76	2	31.60	31.75	4	8,716	0.05%
2024/01/10	0	0.00	26	31.14	31.45	-26	8,619	-0.30%
2024/01/09	28	31.09	3.5	30.94	30.95	24.5	8,559	0.29%
2024/01/08	20.3	32.66	20	32.84	31.85	0.3	8,377	0.00%
2024/01/05	2.3	31.88	52	32.16	32.00	-49.8	8,121	-0.61%
2024/01/04	76	32.77	55	32.17	31.65	21	7,918	0.27%
2024/01/03	95	33.18	91	33.00	33.45	4	7,582	0.05%
2024/01/02	0.1	31.50	0	0.00	31.80	0.1	6,685	0.00%
2023/12/29	34	31.83	2	31.65	31.50	32	6,558	0.49%
2023/12/28	0	0.00	41	31.02	31.25	-41	6,295	-0.65%
2023/12/27	41	31.39	56	31.00	30.80	-15	6,222	-0.24%
2023/12/26	25	31.09	5	31.10	31.25	20	6,082	0.33%
2023/12/25	19	30.92	22	31.55	30.60	-3	5,874	-0.05%
2023/12/22	23	30.79	1	30.85	30.80	22	5,582	0.39%
2023/12/21	35	31.49	15	31.53	30.70	20	5,397	0.37%
2023/12/20	16	30.90	29	30.87	31.45	-13	4,677	-0.28%
2023/12/19	2	28.88	2	28.48	28.60	0	4,380	0.00%
2023/12/18	2	28.83	0	0.00	28.35	2	4,387	0.05%
2023/12/15	4	29.63	1	30.50	29.30	3	4,397	0.07%
2023/12/13	8	29.14	0	0.00	29.10	8	4,363	0.18%
2023/12/12	19	29.63	0	0.00	29.35	19	4,392	0.43%
2023/12/11	9	29.95	0	0.00	30.10	9	4,485	0.20%
2023/12/08	2	29.53	10	29.50	29.75	-8	4,534	-0.18%
2023/12/06	4	28.50	0	0.00	28.50	4	4,668	0.09%
2023/12/04	35	29.20	35	28.85	28.75	0	4,828	0.00%
2023/12/01	0	0.00	40	28.75	28.80	-40	5,030	-0.80%
2023/11/30	40	29.26	1	29.20	29.00	39	5,539	0.70%
2023/11/29	1	29.15	1	29.10	28.95	0	5,901	0.00%
2023/11/28	1	28.70	8	28.70	28.60	-7	6,718	-0.10%
2023/11/27	2	29.23	1	28.85	28.80	1	7,170	0.01%
2023/11/24	2	29.58	0	0.00	29.45	2	7,892	0.03%
2023/11/20	0	0.00	6	28.98	29.00	-6	12,100	-0.05%
2023/11/17	0	0.00	6	28.72	28.40	-6	12,241	-0.05%
2023/11/16	12	28.13	1	28.45	28.55	11	12,278	0.09%
2023/11/15	36	28.36	30	27.90	28.00	6	12,316	0.05%
2023/11/14	0	0.00	4	28.11	28.10	-4	12,240	-0.03%
2023/11/13	2	26.90	2	27.10	27.50	0	12,123	0.00%
2023/11/10	0	0.00	1	27.25	27.15	-1	11,974	-0.01%
2023/11/09	6	27.33	2	27.40	26.80	4	11,929	0.03%
2023/11/06	1	26.70	0	0.00	26.60	1	11,798	0.01%
2023/10/24	1	26.20	0	0.00	26.80	1	12,031	0.01%
2023/10/17	4	27.55	0	0.00	27.15	4	12,284	0.03%
2023/10/16	0	0.00	3	27.90	27.90	-3	12,308	-0.02%
2023/10/13	1	28.20	1	28.10	28.05	0	12,489	0.00%
2023/10/03	1	29.10	0	0.00	29.05	1	13,303	0.01%
2023/09/27	1	28.80	0	0.00	29.05	1	13,478	0.01%
2023/09/26	0	0.00	1	29.55	29.20	-1	13,739	-0.01%
2023/09/25	1.2	29.47	0	0.00	29.40	1.2	14,070	0.01%
2023/09/22	0	29.20	0	0.00	29.35	0	14,162	0.00%
2023/09/21	2	28.90	8	29.00	28.80	-6	14,320	-0.04%
2023/09/20	10	29.62	3	29.73	29.20	7	14,437	0.05%
2023/09/19	5	30.47	2	30.20	29.75	3	14,493	0.02%
2023/09/18	2	30.33	7	30.43	30.30	-5	14,492	-0.03%
2023/09/15	1	31.00	4	30.70	30.55	-3	14,703	-0.02%
2023/09/14	4	31.50	4	31.33	31.20	0	14,835	0.00%
2023/09/13	12	31.86	0	0.00	31.55	12	14,722	0.08%
2023/09/12	11	32.17	5	32.73	31.90	6	14,792	0.04%
2023/09/11	6.1	32.23	2	32.90	32.15	4.1	15,007	0.03%
2023/09/08	2	34.83	0	0.00	34.65	2	14,819	0.01%
2023/09/07	1	34.60	1	35.05	34.80	0	14,831	0.00%
2023/09/06	3	35.45	5	35.52	35.00	-2	14,838	-0.01%
2023/09/05	3	34.95	9	34.47	35.15	-6	14,708	-0.04%
2023/09/04	16.1	36.90	1	38.80	36.25	15.1	14,288	0.11%
2023/09/01	23.1	39.99	52	40.35	40.25	-28.9	14,019	-0.21%
2023/08/31	13	38.99	7	39.39	39.40	6	13,380	0.04%
2023/08/30	26	38.89	5	39.38	39.40	21	13,215	0.16%
2023/08/29	9	39.71	10	39.73	40.10	-1	13,059	-0.01%
2023/08/28	16	39.45	10	39.40	39.45	6	12,653	0.05%
2023/08/25	14	36.67	48	36.35	38.70	-34	11,669	-0.29%
2023/08/24	14	33.76	124.9	34.09	35.20	-110.9	10,740	-1.03%	大賣/鉅額交易
2023/08/23	0	0.00	3	31.73	32.00	-3	10,094	-0.03%
2023/08/22	3	31.03	7	31.20	31.20	-4	10,280	-0.04%
2023/08/21	2	30.75	33	30.83	30.80	-31	10,495	-0.30%
2023/08/18	4	29.54	4	29.80	29.60	0	10,452	0.00%
2023/08/17	30	28.57	0	0.00	29.45	30	10,507	0.29%
2023/08/15	0	0.00	4	28.74	28.70	-4	10,765	-0.04%
2023/08/14	3	27.85	0	0.00	27.80	3	10,835	0.03%
2023/08/11	2	27.75	0	0.00	27.65	2	10,847	0.02%
2023/08/10	2	28.85	2	28.78	27.90	0	10,874	0.00%
2023/08/09	0	0.00	21	28.74	28.45	-21	10,945	-0.19%
2023/08/08	1	28.70	0	0.00	28.90	1	11,094	0.01%
2023/08/04	2	28.40	0	0.00	28.95	2	11,173	0.02%
2023/08/01	0	0.00	2	29.35	29.00	-2	11,235	-0.02%
2023/07/31	0	0.00	2	30.40	29.60	-2	11,295	-0.02%
2023/07/25	3	30.85	3	30.45	30.35	0	11,648	0.00%
2023/07/24	7	30.14	5	30.35	30.00	2	11,582	0.02%
2023/07/21	1	30.25	4	30.15	29.90	-3	11,550	-0.03%
2023/07/20	0	0.00	2	30.15	30.15	-2	11,571	-0.02%
2023/07/19	4	29.65	0	0.00	29.10	4	11,500	0.03%
2023/07/18	2	29.85	4	29.90	29.95	-2	11,449	-0.02%
2023/07/17	13	28.26	8	28.69	29.15	5	11,305	0.04%
2023/07/14	4	30.91	0	0.00	30.85	4	11,095	0.04%
2023/07/13	12	31.70	13	31.98	31.25	-1	11,057	-0.01%
2023/07/12	0	0.00	1	30.80	30.35	-1	10,787	-0.01%
2023/07/11	2	30.85	1	31.50	30.50	1	10,908	0.01%
2023/07/10	0	0.00	35	30.97	31.00	-35	10,853	-0.32%
2023/07/07	1	31.25	0	0.00	31.05	1	10,868	0.01%
2023/07/06	1	31.30	3	31.72	31.55	-2	10,957	-0.02%
2023/07/05	9	31.87	9	32.02	31.40	0	10,890	0.00%
2023/07/04	13	31.82	5	31.90	32.35	8	10,752	0.07%
2023/07/03	12	33.14	12.1	33.35	33.45	-0.1	10,479	0.00%
2023/06/30	11	31.78	0	0.00	31.70	11	10,123	0.11%
2023/06/29	100	31.40	145	31.53	31.60	-45	10,127	-0.44%	大賣/
2023/06/28	1	31.05	5	30.99	30.90	-4	9,992	-0.04%
2023/06/27	51	30.36	2	31.00	30.20	49	9,967	0.49%
2023/06/26	1	30.50	0	0.00	30.85	1	9,841	0.01%
2023/06/21	8	30.81	36	30.58	30.70	-28	9,724	-0.29%
2023/06/20	2	30.18	3	29.95	29.85	-1	9,454	-0.01%
2023/06/19	0.2	29.40	0	0.00	29.30	0.2	9,230	0.00%
2023/06/16	24	30.01	9	29.68	29.75	15	9,200	0.16%
2023/06/15	19	30.48	2	29.90	30.70	17	9,033	0.19%
2023/06/14	3	29.38	18	29.46	29.25	-15	8,719	-0.17%
2023/06/13	56	29.84	12	29.82	29.65	44	8,678	0.51%
2023/06/12	1	29.85	0	0.00	30.10	1	8,632	0.01%
2023/06/09	5	29.82	1	30.25	29.80	4	8,611	0.05%
2023/06/08	5	29.53	0	0.00	29.40	5	8,614	0.06%
2023/06/07	4	30.05	0	0.00	29.80	4	8,734	0.05%
2023/06/06	34	30.20	3	30.07	30.10	31	8,688	0.36%
2023/06/05	16	30.70	18	31.10	30.50	-2	8,529	-0.02%
2023/06/02	28	31.40	27	30.95	31.15	1	8,201	0.01%
2023/06/01	6	30.21	23	29.58	29.80	-17	7,600	-0.22%
2023/05/31	11	28.98	58	28.98	28.90	-47	7,058	-0.67%
2023/05/30	16	28.76	38	28.97	28.30	-22	6,774	-0.32%
2023/05/29	0	0.00	2	28.78	28.70	-2	6,409	-0.03%
2023/05/26	2	28.30	0	0.00	28.25	2	6,207	0.03%
2023/05/25	12	28.30	31	27.86	28.30	-19	5,821	-0.33%
2023/05/24	21	26.96	4	27.30	27.30	17	5,497	0.31%
2023/05/22	0	0.00	1	27.20	27.10	-1	5,281	-0.02%
2023/05/19	10	25.30	0	0.00	25.25	10	5,059	0.20%
2023/05/18	4	26.16	5	26.10	26.15	-1	4,960	-0.02%
2023/05/15	26	25.99	14	25.81	25.90	12	4,708	0.25%
2023/05/12	10	24.30	0	0.00	25.60	10	4,462	0.22%
2023/05/11	10	24.30	0	0.00	24.25	10	4,291	0.23%
2023/05/10	10	24.60	0	0.00	24.75	10	4,256	0.23%
2023/05/08	0	0.00	23	26.19	25.55	-23	4,111	-0.56%
2023/05/04	1	26.50	0	0.00	26.25	1	3,895	0.03%
2023/05/03	0	0.00	3	25.95	25.90	-3	3,769	-0.08%
2023/05/02	0	0.00	73	25.33	25.55	-73	3,643	-2.00%
2023/04/28	35	24.63	5	24.70	24.80	30	3,466	0.87%
2023/04/20	0	0.00	2	23.63	23.55	-2	3,064	-0.07%
2023/04/19	29	24.17	25	24.07	23.80	4	3,006	0.13%
2023/04/18	0	0.00	1	24.05	23.75	-1	2,845	-0.04%
2023/04/14	35	23.68	19	23.88	23.75	16	2,713	0.59%
2023/04/12	0	0.00	0	23.40	23.40	0	2,488	0.00%
2023/04/11	1	23.35	15	23.36	23.20	-14	2,426	-0.58%
2023/04/10	3	22.10	0	0.00	22.30	3	2,273	0.13%
2023/04/07	3	22.23	0	0.00	22.10	3	2,247	0.13%
2023/04/06	1	22.40	0	0.00	22.35	1	2,223	0.04%
2023/03/31	2	22.93	0	0.00	22.75	2	2,189	0.09%
2023/03/30	2	23.30	0	0.00	22.95	2	2,148	0.09%
2023/03/29	22	23.86	10	23.46	23.30	12	2,000	0.60%
2023/03/28	0	0.00	4	23.74	24.25	-4	1,927	-0.21%
2023/03/27	0	0.00	10	23.45	23.35	-10	1,755	-0.57%
2023/03/21	0	0.00	1	23.60	23.30	-1	2,036	-0.05%
2023/03/20	2	23.15	1	23.40	23.15	1	1,998	0.05%
2023/03/16	0	0.00	1	22.95	22.75	-1	1,933	-0.05%
2023/03/14	1	23.00	1	23.80	22.85	0	1,880	0.00%
2023/03/13	0	0.00	1	23.15	23.05	-1	1,776	-0.06%
2023/03/10	10	23.15	8	23.18	23.95	2	1,677	0.12%
2023/03/09	4	22.20	40	22.60	22.20	-36	1,447	-2.49%
2023/03/08	0	0.00	24	22.55	22.70	-24	1,391	-1.72%
2023/03/06	0	0.00	1	21.75	21.80	-1	1,336	-0.08%
2023/03/03	0	0.00	2	21.50	21.45	-2	1,327	-0.15%
2023/02/23	2	21.65	0	0.00	21.60	2	1,361	0.15%
2023/02/20	10	21.20	0	0.00	21.60	10	1,410	0.71%
2023/02/17	20	21.20	0	0.00	21.20	20	1,417	1.41%
2023/02/14	10	21.25	0	0.00	21.20	10	1,508	0.66%
2023/02/13	10	21.15	0	0.00	21.15	10	1,555	0.64%
2023/02/06	2	21.70	1	21.65	21.70	1	1,696	0.06%
2023/02/03	0	0.00	1	21.65	21.65	-1	1,700	-0.06%
2023/02/02	2	21.68	0	0.00	21.85	2	1,696	0.12%
2023/01/31	0	0.00	1	21.55	21.55	-1	1,730	-0.06%
2023/01/30	0	0.00	10	21.10	21.20	-10	1,738	-0.58%
2023/01/16	5	20.55	0	0.00	20.40	5	1,780	0.28%
2023/01/09	0	0.00	1	21.10	21.15	-1	1,969	-0.05%
2023/01/04	5	20.90	0	0.00	20.95	5	2,219	0.23%
2022/12/21	1	21.40	0	0.00	21.50	1	3,076	0.03%
2022/12/16	2	22.10	5	22.05	22.00	-3	3,251	-0.09%
2022/12/15	7	22.74	1.3	22.74	22.50	5.7	3,287	0.17%
2022/12/14	42	22.74	10	22.91	23.10	32	3,210	1.00%
2022/12/13	0	0.00	2	21.70	21.80	-2	3,149	-0.06%
2022/12/06	2	21.90	2	21.70	21.70	0	3,490	0.00%
2022/12/02	20	22.62	0	0.00	22.55	20	3,561	0.56%
2022/11/30	0	0.00	3	22.55	22.45	-3	3,719	-0.08%
2022/11/29	0	0.00	0	22.20	22.30	0	3,764	0.00%
2022/11/21	0	0.00	8	21.90	21.85	-8	4,474	-0.18%
2022/11/15	0	0.00	3	22.00	21.90	-3	5,047	-0.06%
2022/11/14	6	22.20	20	22.03	22.00	-14	5,311	-0.26%
2022/11/10	10	21.30	0	0.00	21.40	10	6,350	0.16%
2022/11/09	0	0.00	1	21.65	21.80	-1	6,742	-0.01%
2022/11/08	10	21.50	0	0.00	21.20	10	6,807	0.15%
2022/11/04	1	20.80	1	20.90	20.95	0	6,742	0.00%
2022/11/02	0	0.00	10	20.95	20.95	-10	6,801	-0.15%
2022/10/28	2	20.30	0	0.00	20.25	2	6,859	0.03%
2022/10/26	0	0.00	1	20.00	20.10	-1	6,830	-0.01%
2022/10/25	11	20.22	0	0.00	20.05	11	6,820	0.16%
2022/10/19	5	21.30	5	20.95	20.95	0	6,871	0.00%
2022/10/18	3	21.35	0	0.00	21.30	3	6,881	0.04%
2022/10/17	6	21.43	0	0.00	21.60	6	6,872	0.09%
2022/10/14	5	21.90	0	0.00	21.60	5	6,875	0.07%
2022/10/13	1	22.30	1	21.65	21.50	0	6,999	0.00%
2022/10/12	1	22.45	1	22.90	22.90	0	6,994	0.00%
2022/10/11	37	23.60	2	23.10	23.10	35	6,906	0.51%
2022/10/07	2	26.00	0	0.00	25.20	2	6,811	0.03%
2022/10/05	4	25.98	11	26.08	25.85	-7	6,625	-0.11%
2022/10/04	1	26.00	11	26.05	25.90	-10	6,562	-0.15%
2022/09/30	13	25.11	2	25.65	26.00	11	6,393	0.17%
2022/09/29	0	0.00	31	25.73	25.65	-31	6,316	-0.49%
2022/09/28	18	25.20	12	25.05	24.95	6	6,242	0.10%
2022/09/27	0	0.00	10	25.60	25.65	-10	6,178	-0.16%
2022/09/26	2	24.95	5	24.95	24.90	-3	6,131	-0.05%
2022/09/23	10	24.60	0	0.00	24.50	10	6,074	0.16%
2022/09/22	1	24.55	1	24.50	24.50	0	6,098	0.00%
2022/09/21	5	24.95	3	25.18	24.45	2	6,063	0.03%
2022/09/19	0	0.00	2	25.18	25.10	-2	6,048	-0.03%
2022/09/15	5	26.05	8	25.89	26.10	-3	6,033	-0.05%
2022/09/14	1	24.30	1	24.50	24.55	0	5,874	0.00%
2022/09/13	2	24.75	1	24.90	24.80	1	5,861	0.02%
2022/09/12	1	24.75	0	0.00	24.65	1	5,833	0.02%
2022/09/07	11	24.77	0	0.00	24.40	11	5,750	0.19%
2022/09/05	11	25.82	0	0.00	25.70	11	5,605	0.20%
2022/09/02	2	25.78	13	26.04	25.95	-11	5,551	-0.20%
2022/09/01	12	25.52	5	25.56	25.35	7	5,479	0.13%
2022/08/31	1	26.25	1	26.20	26.25	0	5,331	0.00%
2022/08/30	2	26.28	0	0.00	26.20	2	5,260	0.04%
2022/08/29	1	26.20	11	25.92	26.35	-10	5,141	-0.19%
2022/08/26	16	26.42	19	26.00	26.00	-3	5,048	-0.06%
2022/08/25	16	25.66	25	26.01	26.20	-9	4,848	-0.19%
2022/08/24	1	25.20	4	25.24	25.20	-3	4,681	-0.06%
2022/08/23	1	24.75	0	0.00	24.45	1	4,538	0.02%
2022/08/22	19	25.03	6	25.04	24.80	13	4,392	0.30%
2022/08/19	2	26.03	1	26.10	25.60	1	4,195	0.02%
2022/08/18	10	26.23	68	26.05	26.45	-58	3,908	-1.48%
2022/08/17	4	24.98	9	25.28	25.70	-5	3,504	-0.14%
2022/08/16	1	24.60	32	23.43	24.65	-31	2,812	-1.10%
2022/08/15	0	0.00	15.4	22.10	22.45	-15.4	2,386	-0.64%
2022/08/11	3	20.70	0	0.00	20.75	3	2,261	0.13%
2022/08/10	15	20.57	0	0.00	20.40	15	2,264	0.66%
2022/08/09	1	21.80	0	0.00	21.60	1	2,209	0.05%
2022/08/08	0	0.00	1	22.10	22.00	-1	2,206	-0.05%
2022/08/04	3	21.22	3	21.30	21.30	0	2,138	0.00%
2022/08/03	0	0.00	2	21.40	21.30	-2	2,119	-0.09%
2022/07/28	12	21.97	5	22.65	21.65	7	2,074	0.34%
2022/07/27	1	22.55	7	22.54	22.50	-6	2,006	-0.30%
2022/07/26	0	0.00	15	22.34	22.40	-15	1,959	-0.77%
2022/07/20	2	21.80	2	22.25	21.70	0	1,812	0.00%
2022/07/19	0	0.00	1	21.70	21.60	-1	1,666	-0.06%
2022/07/18	0	0.00	3	20.85	21.00	-3	1,615	-0.19%
2022/07/15	0	0.00	1	20.50	20.40	-1	1,683	-0.06%
2022/07/14	2	20.10	9	20.10	20.20	-7	1,674	-0.42%
2022/07/12	2	19.95	2	19.45	19.40	0	1,661	0.00%
2022/07/11	6	20.22	1	20.35	20.20	5	1,651	0.30%
2022/07/05	5	19.25	0	0.00	19.15	5	1,557	0.32%
2022/07/04	5	19.80	1	19.60	19.35	4	1,510	0.26%
2022/07/01	1	20.50	1	20.35	20.10	0	1,479	0.00%
2022/06/30	0	0.00	0.2	21.10	21.20	-0.2	1,435	-0.01%
2022/06/28	1	21.85	1	21.90	21.85	0	1,323	0.00%
2022/06/27	2.2	21.66	1	21.85	21.60	1.2	1,281	0.09%
2022/06/24	3	20.60	5	21.24	21.20	-2	1,164	-0.17%
2022/06/22	0	0.00	1	19.85	19.85	-1	1,059	-0.09%
2022/06/16	0	0.00	1	20.50	20.35	-1	1,026	-0.10%
2022/06/15	1	20.85	7	20.89	20.75	-6	1,022	-0.59%
2022/06/02	0	0.00	15	20.53	20.65	-15	1,021	-1.47%
2022/05/30	1	20.25	0	0.00	20.25	1	1,050	0.10%
2022/05/27	0	0.00	51	19.95	19.90	-51	1,049	-4.86%
2022/05/17	0	0.00	5	19.70	19.75	-5	1,080	-0.46%
2022/05/12	1	18.60	0	0.00	18.45	1	1,066	0.09%
2022/05/11	10	18.85	0	0.00	18.80	10	1,063	0.94%
2022/05/09	0	0.00	15	18.93	18.80	-15	1,087	-1.38%
2022/05/06	20	18.55	4	18.55	18.80	16	1,089	1.47%
2022/05/05	0	0.00	3	19.08	19.00	-3	1,097	-0.27%
2022/05/04	0	0.00	1	18.90	18.80	-1	1,133	-0.09%
2022/05/03	5	18.70	0	0.00	18.80	5	1,158	0.43%
2022/04/27	1	18.50	0	0.00	18.75	1	1,202	0.08%
2022/04/26	12	19.35	0	0.00	19.25	12	1,194	1.00%
2022/04/25	3	19.55	0	0.00	19.60	3	1,191	0.25%
2022/04/21	4	20.65	20	20.73	20.80	-16	1,195	-1.34%
2022/04/18	5	18.85	0	0.00	19.05	5	1,179	0.42%
2022/04/15	0	0.00	5	19.15	18.95	-5	1,184	-0.42%
2022/04/07	6	19.45	2	19.15	19.15	4	1,341	0.30%
2022/03/30	0	0.00	0.5	20.20	20.30	-0.5	1,432	-0.04%
2022/03/28	0	0.00	1	19.95	19.95	-1	1,497	-0.07%
2022/03/25	0	0.00	5	20.35	20.15	-5	1,521	-0.33%
2022/03/23	0	0.00	15	19.90	19.80	-15	1,560	-0.96%
2022/03/18	0	19.35	0	0.00	19.60	0	1,752	0.00%
2022/03/15	20	18.40	0	0.00	18.35	20	2,026	0.99%
2022/03/10	5	19.05	0	0.00	19.05	5	2,144	0.23%
2022/03/09	5	18.55	0	0.00	18.60	5	2,191	0.23%
2022/03/07	1	18.80	0	0.00	19.00	1	2,452	0.04%
2022/03/04	10	19.85	0	0.00	19.80	10	2,764	0.36%
2022/03/03	0	0.00	0.7	19.90	20.05	-0.7	2,836	-0.02%
2022/02/24	3	19.35	0	0.00	19.40	3	3,290	0.09%
2022/02/23	5	20.15	0	0.00	20.15	5	3,313	0.15%
2022/02/22	0	20.40	0	0.00	20.10	0	3,611	0.00%
2022/02/17	0	0.00	10	20.70	20.55	-10	3,713	-0.27%
2022/02/15	0	0.00	10	20.30	20.15	-10	3,882	-0.26%
2022/02/14	7	20.09	0	0.00	20.05	7	3,987	0.18%
2022/02/11	5	20.65	0	0.00	20.70	5	4,146	0.12%
2022/02/08	0	0.00	5	20.45	20.45	-5	4,405	-0.11%
2022/01/26	10.5	19.51	0	0.00	19.50	10.5	4,514	0.23%
2022/01/20	13	20.93	1	21.10	20.90	12	4,948	0.24%
2022/01/19	0.4	21.15	10	21.18	21.25	-9.6	5,002	-0.19%
2022/01/18	3	21.08	0	0.00	21.15	3	5,262	0.06%
2022/01/12	24	21.11	1	20.95	21.10	23	5,573	0.41%
2022/01/11	2	21.40	0	0.00	21.25	2	5,616	0.04%
2022/01/10	5	21.61	0	0.00	21.60	5	5,763	0.09%
2022/01/07	10	21.63	2	21.75	21.75	8	5,801	0.14%
2022/01/04	2	22.10	0	0.00	22.15	2	6,030	0.03%
2021/12/29	0	0.00	14	22.38	22.35	-14	6,208	-0.23%
2021/12/28	0.4	22.40	12	22.42	22.30	-11.6	6,249	-0.19%
2021/12/27	10	22.15	0	0.00	22.30	10	6,337	0.16%
2021/12/24	2	22.23	27	22.30	22.20	-25	6,473	-0.39%
2021/12/23	0	0.00	19	22.58	22.50	-19	6,548	-0.29%
2021/12/22	15	22.35	6	22.46	22.35	9	6,667	0.13%
2021/12/20	14	21.99	0	0.00	21.95	14	7,018	0.20%
2021/12/16	1	22.15	1	22.10	22.05	0	8,093	0.00%
2021/12/15	7	22.01	0	0.00	22.00	7	8,669	0.08%
2021/12/14	10	22.30	3	22.65	22.20	7	9,666	0.07%
2021/12/13	25	22.40	0	0.00	22.60	25	9,753	0.26%
2021/12/10	15	22.31	1	22.25	22.35	14	9,867	0.14%
2021/12/09	29	22.81	0	0.00	22.85	29	9,912	0.29%
2021/12/07	3	23.32	1	23.30	23.15	2	9,914	0.02%
2021/12/03	1	23.50	0	0.00	23.35	1	10,155	0.01%
2021/12/02	11	23.56	32	24.43	23.35	-21	10,203	-0.21%
2021/12/01	3	24.98	5	24.80	24.75	-2	10,291	-0.02%
2021/11/30	16	23.97	9	24.49	24.85	7	10,215	0.07%
2021/11/26	0	0.00	33	23.40	23.70	-33	10,378	-0.32%
2021/11/25	2	23.90	1	23.65	23.70	1	10,740	0.01%
2021/11/24	4	23.71	3	23.85	23.60	1	10,749	0.01%
2021/11/23	2	23.55	3	23.60	23.15	-1	10,736	-0.01%
2021/11/22	0	0.00	2	22.90	22.75	-2	10,769	-0.02%
2021/11/19	44	22.86	68	22.96	22.90	-24	11,022	-0.22%
2021/11/18	1	21.80	4	22.00	22.00	-3	10,894	-0.03%
2021/11/17	1	21.80	25	21.86	22.05	-24	10,900	-0.22%
2021/11/16	2	21.68	16	21.60	21.70	-14	10,903	-0.13%
2021/11/15	14	21.62	7	21.30	21.30	7	10,887	0.06%
2021/11/12	3	22.27	3	22.07	22.00	0	10,815	0.00%
2021/11/11	9	22.44	4	22.66	22.30	5	10,763	0.05%
2021/11/10	28	22.92	12	23.50	22.85	16	10,692	0.15%
2021/11/09	6	23.89	6	24.07	24.00	0	10,557	0.00%
2021/11/08	4	23.44	0	0.00	23.70	4	10,423	0.04%
2021/11/05	30	23.00	6	23.25	23.15	24	10,395	0.23%
2021/11/03	5	22.75	0	0.00	23.00	5	10,351	0.05%
2021/11/02	5	23.53	1,000	23.05	22.85	-995	10,261	-9.70%	大賣/鉅額交易
2021/11/01	0	0.00	10	24.15	23.85	-10	10,101	-0.10%
2021/10/29	2	23.90	2	23.70	23.70	0	9,972	0.00%
2021/10/28	4	23.78	2	23.70	23.70	2	9,934	0.02%
2021/10/27	0	0.00	1	23.70	23.60	-1	9,810	-0.01%
2021/10/26	2	23.78	2	23.40	23.60	0	9,774	0.00%
2021/10/25	1	23.25	28	22.53	23.25	-27	9,537	-0.28%
2021/10/22	7	22.00	0	0.00	21.95	7	9,525	0.07%
2021/10/21	1	22.45	0	0.00	22.50	1	9,625	0.01%
2021/10/20	2	22.45	2	22.35	22.35	0	9,678	0.00%
2021/10/19	2	22.95	0	0.00	22.90	2	9,673	0.02%
2021/10/18	0	0.00	1	23.50	23.20	-1	9,650	-0.01%
2021/10/15	1	22.80	5	22.76	22.70	-4	9,549	-0.04%
2021/10/14	2	22.63	0	0.00	22.50	2	9,535	0.02%
2021/10/12	0	0.00	5	23.35	23.35	-5	9,568	-0.05%
2021/10/07	0	0.00	10	22.92	22.95	-10	9,423	-0.11%
2021/10/06	1	22.90	3	23.12	22.55	-2	9,383	-0.02%
2021/10/05	2	23.15	0	0.00	23.15	2	9,351	0.02%
2021/10/04	1	23.00	0	0.00	23.00	1	9,331	0.01%
2021/09/30	35	24.06	1	24.15	23.85	34	9,108	0.37%
2021/09/29	11	23.96	10	24.20	24.05	1	9,019	0.01%
2021/09/28	7	24.61	36	24.94	24.50	-29	8,906	-0.33%
2021/09/27	30	24.56	28	24.76	24.40	2	8,715	0.02%
2021/09/24	56	24.80	63	24.86	25.05	-7	8,575	-0.08%
2021/09/23	81	24.33	64	24.64	25.35	17	8,134	0.21%
2021/09/22	103	24.51	59	24.70	23.60	44	7,496	0.59%	大買/
2021/09/17	62	25.74	45	25.50	25.45	17	6,924	0.25%
2021/09/16	51	24.11	2	24.18	23.90	49	5,909	0.83%
2021/09/15	9	24.24	7	24.10	24.20	2	5,737	0.03%
2021/09/14	22	23.82	0	0.00	24.30	22	5,652	0.39%
2021/09/10	1	22.45	0	0.00	22.30	1	5,457	0.02%
2021/09/09	2	23.15	11	23.25	23.40	-9	5,397	-0.17%
2021/09/08	7	23.11	1	24.00	23.10	6	5,367	0.11%
2021/09/07	0	0.00	1	23.60	23.80	-1	5,137	-0.02%
2021/09/06	35	24.08	0	0.00	23.00	35	5,070	0.69%
2021/09/03	2	24.30	22	24.11	24.15	-20	4,887	-0.41%
2021/09/02	15.1	24.22	14	24.56	24.15	1.1	4,845	0.02%
2021/09/01	34	24.94	30	24.92	24.90	4	4,667	0.09%
2021/08/31	52	24.50	46	24.33	24.80	6	4,327	0.14%
2021/08/30	1	23.45	0	0.00	23.15	1	3,921	0.03%
2021/08/27	4	22.79	2	22.95	23.10	2	3,844	0.05%
2021/08/26	0	0.00	2	22.90	23.10	-2	3,753	-0.05%
2021/08/25	2	22.70	30	22.41	23.20	-28	3,618	-0.77%
2021/08/24	21	22.00	8	21.27	21.90	13	3,364	0.39%
2021/08/20	1	20.15	1	20.00	19.70	0	3,254	0.00%
2021/08/18	2	19.70	2	19.90	19.70	0	3,353	0.00%
2021/08/17	1	19.40	2	19.60	19.30	-1	3,389	-0.03%
2021/08/16	0	0.00	2	19.70	19.65	-2	3,403	-0.06%
2021/08/13	2	20.00	0	0.00	19.95	2	3,415	0.06%
2021/08/12	0	0.00	3	20.37	20.65	-3	3,454	-0.09%
2021/08/11	5	19.81	88	19.81	19.85	-83	3,505	-2.37%
2021/08/10	6	20.93	0	0.00	20.80	6	3,572	0.17%
2021/08/09	4	21.29	0	0.00	21.20	4	3,752	0.11%
2021/08/04	35	21.50	2	21.60	21.50	33	4,279	0.77%
2021/08/03	3	21.30	0	0.00	21.35	3	4,409	0.07%
2021/07/30	2	21.85	7	21.82	21.60	-5	4,497	-0.11%
2021/07/29	3	21.60	107	21.61	21.90	-104	4,595	-2.26%	大賣/鉅額交易
2021/07/28	61	21.30	2	22.23	21.25	59	4,741	1.24%
2021/07/27	5	22.97	4	22.79	22.45	1	4,874	0.02%
2021/07/26	106	22.68	10	22.83	23.20	96	4,851	1.98%	大買/
2021/07/23	14	22.60	123	22.62	22.35	-109	4,917	-2.22%	大賣/鉅額交易
2021/07/22	100	21.40	6	21.53	21.35	94	4,933	1.91%
2021/07/21	7	21.03	0	0.00	20.95	7	5,132	0.14%
2021/07/20	3	21.95	10	21.85	21.90	-7	5,283	-0.13%
2021/07/19	6	22.33	3	22.25	22.30	3	5,432	0.06%
2021/07/16	11	22.21	4	22.58	22.35	7	6,116	0.11%
2021/07/15	5	21.50	14	21.64	21.65	-9	6,369	-0.14%
2021/07/13	2	21.05	0	0.00	21.05	2	7,156	0.03%
2021/07/12	5	20.85	15	21.49	21.60	-10	7,245	-0.14%
2021/07/09	2	20.90	182	20.93	20.90	-180	7,379	-2.44%	大賣/鉅額交易
2021/07/08	10	21.20	5.3	21.19	21.25	4.7	7,533	0.06%
2021/07/07	0	0.00	9	21.53	21.40	-9	7,726	-0.12%
2021/07/06	0	0.00	7	21.56	21.60	-7	7,986	-0.09%
2021/07/05	102	21.60	7	21.90	21.75	95	8,189	1.16%	大買/
2021/07/02	7	21.40	0	0.00	21.40	7	8,287	0.08%
2021/07/01	6	21.88	0	0.00	21.40	6	8,417	0.07%
2021/06/30	4	21.90	3	22.18	22.00	1	8,566	0.01%
2021/06/29	1	22.20	62	22.02	21.85	-61	8,808	-0.69%
2021/06/28	2	22.05	0	0.00	22.15	2	9,048	0.02%
2021/06/25	8	22.16	1	22.40	22.25	7	9,344	0.07%
2021/06/24	35	22.59	0	0.00	22.70	35	9,602	0.36%
2021/06/23	50	22.90	16	22.84	23.00	34	10,178	0.33%
2021/06/22	1	21.85	0	0.00	21.70	1	10,793	0.01%
2021/06/21	3	21.85	4	21.91	21.85	-1	11,410	-0.01%
2021/06/18	2	22.35	5	22.60	22.50	-3	11,798	-0.03%
2021/06/17	5	22.10	5	22.60	22.60	0	12,127	0.00%
2021/06/11	13	22.66	2	23.00	22.60	11	13,286	0.08%
2021/06/10	15	22.85	0	0.00	22.65	15	13,786	0.11%
2021/06/09	9	23.28	0	0.00	23.20	9	14,628	0.06%
2021/06/08	0	0.00	12	24.20	24.05	-12	16,008	-0.07%
2021/06/07	0	0.00	2	23.48	23.70	-2	16,452	-0.01%
2021/06/04	10	23.49	0	0.00	23.40	10	16,867	0.06%
2021/06/03	0	0.00	8	24.21	24.00	-8	17,041	-0.05%
2021/06/02	7	23.68	2	23.80	23.75	5	17,295	0.03%
2021/06/01	2	24.65	26	24.82	24.65	-24	17,635	-0.14%
2021/05/31	5	24.25	4	24.36	24.60	1	17,913	0.01%
2021/05/28	36	24.51	2	24.15	24.15	34	18,415	0.18%
2021/05/27	6	24.64	0	0.00	24.50	6	19,200	0.03%
2021/05/26	9	24.79	3	25.20	24.65	6	19,395	0.03%
2021/05/25	4	24.74	3	24.75	24.75	1	19,709	0.01%
2021/05/24	1	24.50	5	24.55	24.55	-4	20,518	-0.02%
2021/05/21	0	0.00	5	24.00	24.00	-5	20,960	-0.02%
2021/05/20	5	23.62	3	24.65	23.25	2	21,785	0.01%
2021/05/19	8	23.46	3	23.95	24.00	5	22,940	0.02%
2021/05/18	3	21.50	7	22.71	23.40	-4	23,156	-0.02%
2021/05/17	0	0.00	2	21.45	21.30	-2	23,184	-0.01%
2021/05/14	3	23.10	3	24.30	23.10	0	23,060	0.00%
2021/05/13	6	22.84	3	23.57	23.20	3	23,142	0.01%
2021/05/12	12	23.76	43	22.37	22.65	-31	23,223	-0.13%
2021/05/11	12	25.74	22	24.81	24.50	-10	23,049	-0.04%
2021/05/10	5	26.50	1	26.55	26.90	4	23,000	0.02%
2021/05/07	3	26.80	5	26.30	26.70	-2	23,046	-0.01%
2021/05/06	0	0.00	1	26.15	26.10	-1	23,078	0.00%
2021/05/05	9	26.63	2	26.23	26.30	7	23,029	0.03%
2021/05/04	3	24.95	3	25.13	25.40	0	22,987	0.00%
2021/05/03	5	26.80	8	26.73	26.00	-3	22,942	-0.01%
2021/04/29	8	27.58	0	0.00	27.40	8	22,917	0.03%
2021/04/28	10	28.60	9	28.56	28.20	1	23,062	0.00%
2021/04/27	13	27.83	29	28.10	28.75	-16	23,497	-0.07%
2021/04/26	17	28.67	6.2	28.87	28.55	10.9	23,892	0.05%
2021/04/23	14	29.80	11	29.95	29.45	3	23,760	0.01%
2021/04/22	58	30.86	41	30.49	29.45	17	23,683	0.07%
2021/04/21	42	32.69	53	32.91	32.60	-11	23,036	-0.05%
2021/04/20	32	32.94	29.1	32.98	32.35	2.9	22,928	0.01%
2021/04/19	28	31.71	29	31.97	32.20	-1	22,678	0.00%
2021/04/16	22	31.27	16	31.23	31.10	6	22,454	0.03%
2021/04/15	32	31.42	44	30.88	30.75	-12	22,522	-0.05%
2021/04/14	17	29.67	43.2	30.15	30.05	-26.2	22,746	-0.12%
2021/04/13	23	31.17	46	30.79	30.75	-23	22,708	-0.10%
2021/04/12	6	30.98	14	30.30	31.00	-8	22,622	-0.04%
2021/04/09	22.1	29.98	45	29.84	30.05	-23	22,457	-0.10%
2021/04/08	1	30.70	36	30.92	30.70	-35	22,353	-0.16%
2021/04/07	11	30.78	28	30.99	30.70	-17	22,626	-0.08%
2021/04/06	22.1	30.98	19	30.98	30.70	3.1	22,812	0.01%
2021/04/01	85	31.96	46	31.63	31.40	39	23,514	0.17%
2021/03/31	23	31.33	17	31.31	31.05	6	23,970	0.03%
2021/03/30	29	32.26	26	32.49	32.00	3	23,883	0.01%
2021/03/29	28	32.97	1	32.70	32.65	27	23,886	0.11%
2021/03/26	101.2	33.50	10	33.25	33.40	91.2	24,177	0.38%	大買/
2021/03/25	25	32.43	53	32.51	33.10	-28	24,426	-0.11%
2021/03/24	39	30.84	28	30.57	31.25	11	24,766	0.04%
2021/03/23	18	30.30	95	30.30	30.25	-77	24,698	-0.31%
2021/03/22	32	34.03	2	33.85	33.60	30	24,373	0.12%
2021/03/19	21	34.68	58	34.83	34.60	-37	24,067	-0.15%
2021/03/18	7	34.10	10	34.20	34.10	-3	23,572	-0.01%
2021/03/17	29	34.03	15	34.65	33.70	14	23,445	0.06%
2021/03/16	111.1	34.98	51.6	34.93	34.60	59.5	23,195	0.26%	大買/
2021/03/15	94	35.02	46	35.28	35.30	48	22,716	0.21%
2021/03/12	44.2	34.24	59	34.40	34.50	-14.8	21,886	-0.07%
2021/03/11	3	31.30	6	31.68	32.30	-3	20,610	-0.01%
2021/03/10	83	31.53	103	31.80	31.25	-20	20,337	-0.10%	大賣/
2021/03/09	15	30.88	3	30.80	31.00	12	20,017	0.06%
2021/03/08	7	30.82	5	30.40	30.50	2	19,842	0.01%
2021/03/05	12	30.81	18	31.34	30.85	-6	19,635	-0.03%
2021/03/04	1	30.65	6	30.63	30.50	-5	19,337	-0.03%
2021/03/03	18	31.23	27	31.31	31.30	-9	19,040	-0.05%
2021/03/02	110	31.00	24	30.69	30.35	86	18,556	0.46%	大買/
2021/02/26	42	31.05	2	30.78	30.50	40	17,786	0.22%
2021/02/25	12	30.65	11	30.46	30.65	1	17,535	0.01%
2021/02/24	43	30.72	8	30.63	30.80	35	17,255	0.20%
2021/02/23	22	28.89	3	29.13	29.40	19	16,457	0.12%
2021/02/22	13	28.72	4	29.45	28.20	9	16,102	0.06%
2021/02/19	8	29.66	18	28.72	29.60	-10	15,862	-0.06%
2021/02/18	7	27.35	2	27.68	27.05	5	14,894	0.03%
2021/02/17	1	26.40	0	0.00	26.50	1	14,649	0.01%
2021/02/05	0	0.00	3	26.85	26.70	-3	14,535	-0.02%
2021/02/04	13	26.61	13	26.65	26.40	0	14,478	0.00%
2021/02/03	5	26.46	3	26.52	26.60	2	14,380	0.01%
2021/02/02	0	0.00	5	26.56	26.45	-5	14,221	-0.04%
2021/01/28	2	25.80	0	0.00	25.65	2	14,233	0.01%
2021/01/27	2	26.63	1	26.50	26.50	1	14,239	0.01%
2021/01/26	1	26.40	1	26.70	26.45	0	14,299	0.00%
2021/01/25	0	0.00	1	27.10	26.80	-1	14,198	-0.01%
2021/01/22	1	26.05	9	26.11	26.20	-8	14,018	-0.06%
2021/01/21	10	26.71	6	26.98	26.40	4	13,954	0.03%
2021/01/20	10	27.54	13	26.70	26.65	-3	13,718	-0.02%
2021/01/19	1	26.90	28	27.22	27.60	-27	13,192	-0.20%
2021/01/18	4	24.74	2	25.30	25.10	2	12,593	0.02%
2021/01/15	7	24.86	4	25.40	24.70	3	12,663	0.02%
2021/01/13	0	0.00	5	25.30	25.60	-5	13,110	-0.04%
2021/01/12	5	24.50	18	24.89	25.20	-13	12,862	-0.10%
2021/01/11	12	24.23	7	24.29	23.95	5	12,659	0.04%
2021/01/08	5	25.13	5	25.24	24.70	0	12,573	0.00%
2021/01/07	5	25.97	7	25.91	26.15	-2	12,469	-0.02%
2021/01/06	5	25.44	1	25.20	25.60	4	12,141	0.03%
2021/01/05	6	25.28	0	0.00	25.25	6	12,098	0.05%
2021/01/04	2	26.20	0	0.00	25.95	2	12,233	0.02%
2020/12/31	3	25.97	10	25.95	25.95	-7	12,523	-0.06%
2020/12/30	2	26.63	4	26.19	26.35	-2	12,722	-0.02%
2020/12/29	1	25.95	7	26.16	26.30	-6	12,603	-0.05%
2020/12/28	21	26.26	13	25.63	25.80	8	12,319	0.06%
2020/12/25	33	24.50	88	24.29	25.10	-55	11,496	-0.48%
2020/12/24	1	22.85	1	23.30	22.85	0	10,843	0.00%
2020/12/23	16	22.36	13	22.85	23.10	3	10,730	0.03%
2020/12/22	60	22.60	83	23.51	22.90	-23	10,416	-0.22%
2020/12/21	105	23.74	64.2	23.65	23.10	40.8	9,876	0.41%	大買/
2020/12/18	43.2	22.35	97.3	22.52	23.40	-54.1	9,081	-0.60%
2020/12/17	554.3	20.89	37	20.96	21.30	517.3	8,215	6.30%	大買/鉅額交易
2020/12/16	500	19.39	0	0.00	19.40	500	7,667	6.52%	大買/鉅額交易
2020/12/14	0	0.00	15	19.30	19.30	-15	7,562	-0.20%
2020/12/11	5	18.42	8	18.45	18.50	-3	7,499	-0.04%
2020/12/10	1	19.85	11	19.40	19.70	-10	7,397	-0.14%
2020/12/09	7	19.20	2	19.15	19.15	5	7,234	0.07%
2020/12/08	10	19.00	0	0.00	18.95	10	7,261	0.14%
2020/12/07	7	18.81	1	19.00	18.90	6	7,246	0.08%
2020/12/04	0	0.00	2	19.03	19.05	-2	7,152	-0.03%
2020/12/03	1	18.00	0	0.00	18.00	1	6,958	0.01%
2020/12/02	0	0.00	1	17.65	17.75	-1	6,913	-0.01%
2020/11/30	7	17.38	0	0.00	17.25	7	7,074	0.10%
2020/11/27	0	0.00	3	17.75	17.75	-3	7,040	-0.04%
2020/11/26	1	17.75	2	17.78	17.65	-1	7,090	-0.01%
2020/11/25	6	17.18	0	0.00	17.15	6	7,075	0.08%
2020/11/24	0	0.00	3	17.65	17.35	-3	7,064	-0.04%
2020/11/23	8	17.55	0	0.00	17.55	8	7,066	0.11%
2020/11/20	1	17.55	2	17.45	17.80	-1	7,031	-0.01%
2020/11/18	45	19.75	30	18.15	18.15	15	6,860	0.22%
2020/11/17	0	0.00	4	18.55	19.40	-4	6,236	-0.06%
2020/11/16	1	17.75	1	18.05	17.65	0	6,007	0.00%
2020/11/11	0	0.00	1	17.60	17.60	-1	6,136	-0.02%
2020/11/10	0	0.00	1	17.55	17.55	-1	6,078	-0.02%
2020/11/09	4	17.31	0	0.00	17.10	4	5,987	0.07%
2020/11/06	4	18.00	0	0.00	17.70	4	5,853	0.07%
2020/11/04	1	17.55	4	17.26	17.30	-3	5,797	-0.05%
2020/11/03	0	0.00	1	17.70	18.00	-1	5,704	-0.02%
2020/10/30	4	17.26	6	17.24	16.95	-2	5,724	-0.03%
2020/10/29	0	0.00	12	17.26	17.55	-12	5,790	-0.21%
2020/10/28	0	0.00	5	17.35	17.05	-5	5,729	-0.09%
2020/10/26	0	0.00	5	17.05	17.20	-5	5,610	-0.09%
2020/10/23	5	17.40	0	0.00	17.05	5	5,568	0.09%
2020/10/21	2	17.10	2	18.50	16.95	0	5,223	0.00%
2020/10/15	0	0.00	3	16.60	16.65	-3	4,716	-0.06%
2020/10/14	5	17.14	2	17.00	16.85	3	4,859	0.06%
2020/10/12	2	17.35	0	0.00	17.05	2	4,800	0.04%
2020/10/08	0	0.00	110	16.83	17.10	-110	4,527	-2.43%	大賣/鉅額交易
2020/10/07	5	15.05	50	16.00	15.95	-45	4,128	-1.09%
2020/10/06	0	0.00	10	14.44	15.10	-10	3,809	-0.26%
2020/09/30	1	13.60	1.5	13.61	13.35	-0.5	3,485	-0.01%
2020/09/22	0	0.00	2	13.60	13.50	-2	3,160	-0.06%
2020/09/03	2	13.10	2	13.80	13.15	0	2,651	0.00%
2020/09/02	4	13.15	0	0.00	13.65	4	2,466	0.16%
2020/08/27	0	0.00	5	13.15	13.65	-5	2,207	-0.23%
2020/08/25	1	13.50	0	0.00	13.40	1	2,111	0.05%
2020/08/24	5	12.95	0	0.00	13.05	5	2,080	0.24%
2020/08/18	1	14.00	0	0.00	13.55	1	1,960	0.05%
2020/08/12	5	13.10	0	0.00	13.20	5	1,793	0.28%
2020/07/29	0	0.00	3	12.00	12.00	-3	1,427	-0.21%
2020/07/21	0	0.00	2	12.55	12.75	-2	1,360	-0.15%
2020/07/20	1	13.20	1	13.30	12.20	0	1,299	0.00%
2020/07/17	5	12.20	5	12.85	12.90	0	1,054	0.00%
2020/07/13	0	0.00	10	11.60	11.65	-10	1,055	-0.95%
2020/07/10	0	0.00	4	11.90	11.60	-4	1,059	-0.38%
2020/07/08	0	0.00	2	11.80	11.90	-2	1,024	-0.20%
2020/07/07	0	0.00	0.8	11.55	11.65	-0.8	1,002	-0.08%
2020/06/29	0	0.00	2	12.00	11.85	-2	969	-0.21%
2020/06/17	0	0.00	1	11.10	11.15	-1	841	-0.11%
2020/06/12	0	0.00	1	11.10	11.20	-1	891	-0.11%
2020/06/09	110	11.85	110	11.64	11.60	0	961	0.00%	大買/大賣/
2020/05/29	0	0.00	5	11.70	11.70	-5	934	-0.54%
2020/05/18	0	0.00	10	11.40	11.40	-10	925	-1.08%
2020/05/15	2	11.20	0	0.00	11.30	2	912	0.22%
2020/05/12	0	0.00	1	11.65	11.50	-1	894	-0.11%
2020/05/11	5	11.70	5	11.65	11.70	0	879	0.00%
2020/05/07	11	11.75	3	11.60	11.30	8	861	0.93%
2020/05/06	0	0.00	2	11.40	11.40	-2	830	-0.24%
2020/05/05	2	10.45	0	0.00	10.40	2	792	0.25%
2020/04/29	0	0.00	9	10.44	10.60	-9	791	-1.14%
2020/04/28	0	0.00	1	10.30	10.35	-1	802	-0.12%
2020/04/27	0	0.00	2	10.30	10.30	-2	818	-0.24%
2020/04/24	3	10.10	0	0.00	10.10	3	814	0.37%
2020/04/22	5	10.25	8	10.10	10.20	-3	812	-0.37%
2020/04/21	5	10.27	1	10.00	10.00	4	802	0.50%
2020/04/20	11	10.89	1	10.80	10.80	10	781	1.28%
2020/04/17	8	10.95	11	11.31	11.10	-3	770	-0.39%
2020/04/15	3	9.37	0	0.00	9.42	3	656	0.46%
2020/04/13	2	9.21	2	9.10	9.10	0	652	0.00%
2020/04/07	4	8.60	0	0.00	8.60	4	647	0.62%
2020/04/06	4	8.60	0	0.00	8.43	4	646	0.62%
2020/03/30	1	8.03	1	8.15	8.15	0	644	0.00%
2020/03/24	2	7.85	0	0.00	7.82	2	670	0.30%
2020/03/18	1	8.35	0	0.00	8.30	1	646	0.15%
2020/03/11	0	0.00	1	10.65	10.40	-1	554	-0.18%
2020/03/09	4	10.76	0	0.00	10.50	4	549	0.73%
2020/02/27	0	0.00	10	11.20	11.25	-10	520	-1.92%
2020/02/24	1	11.70	1	11.65	11.65	0	504	0.00%
2020/02/19	10	12.10	1	12.05	12.05	9	493	1.83%
2020/02/06	0	0.00	2	12.00	12.05	-2	493	-0.41%
2020/02/03	1	11.80	0	0.00	11.80	1	592	0.17%
2020/01/20	2	13.55	2	13.55	13.55	0	561	0.00%
2020/01/17	2	13.65	0	0.00	13.60	2	561	0.36%
2020/01/07	2	13.60	0	0.00	13.45	2	746	0.27%
2019/12/20	0	0.00	2.3	13.95	13.95	-2.3	739	-0.31%
2019/12/17	0	0.00	2	13.45	13.40	-2	734	-0.27%
2019/11/08	2	12.85	0	0.00	12.85	2	1,355	0.15%
2019/10/18	0	0.00	1	13.80	13.75	-1	1,192	-0.08%
2019/10/16	0	0.00	2	13.80	13.80	-2	1,184	-0.17%
2019/10/08	10	12.95	0.3	12.80	12.85	9.7	1,071	0.91%
2019/10/03	0	0.00	5	12.85	12.85	-5	1,071	-0.47%
2019/09/25	0	0.00	2	12.95	12.95	-2	1,065	-0.19%
2019/09/06	1	13.00	0	0.00	13.00	1	955	0.10%
2019/08/19	10	12.45	0	0.00	12.45	10	554	1.80%
2019/08/12	0	0.00	0.2	10.75	10.80	-0.2	401	-0.04%
2019/07/30	0	0.00	42	10.91	10.95	-42	750	-5.59%
2019/07/25	2	11.30	2	11.30	11.30	0	759	0.00%
2019/07/19	5	11.60	0	0.00	11.40	5	758	0.66%
2019/07/18	5	11.65	0	0.00	11.60	5	752	0.66%
2019/07/05	0	0.00	3	11.75	11.80	-3	784	-0.38%
2019/06/21	3	11.90	0	0.00	11.75	3	899	0.33%
2019/05/14	0	0.00	2	12.15	12.30	-2	969	-0.21%
2019/05/13	2	10.75	6	10.30	12.30	-4	908	-0.44%
2019/05/08	5	11.60	0	0.00	11.90	5	790	0.63%
2019/05/06	5	11.80	0	0.00	11.80	5	727	0.69%
2019/04/29	10	12.03	0	0.00	11.90	10	704	1.42%
2019/04/03	0	0.00	2	11.90	12.25	-2	629	-0.32%
2019/04/01	0	0.00	2	12.10	12.05	-2	606	-0.33%
2019/03/27	10	12.25	30	12.27	12.20	-20	577	-3.46%
2019/03/25	10	12.73	0	0.00	12.65	10	547	1.83%
2019/03/21	2	12.90	0	0.00	12.85	2	578	0.35%
2019/03/14	5	13.15	0	0.00	12.85	5	530	0.94%
2019/03/13	0	0.00	5	13.10	13.15	-5	528	-0.95%
2019/03/12	5	14.20	0	0.00	13.60	5	506	0.99%
2019/03/08	5	12.64	0	0.00	12.75	5	440	1.14%
2019/02/19	0	0.00	0.5	12.35	12.40	-0.5	525	-0.10%
2019/01/30	2	12.30	2	12.30	12.20	0	526	0.00%
2019/01/25	10	12.35	0	0.00	12.30	10	529	1.89%
2019/01/18	5	12.60	0	0.00	12.65	5	535	0.93%
2019/01/15	35	12.21	0	0.00	12.15	35	529	6.60%
2019/01/10	10	12.30	0	0.00	12.25	10	537	1.86%
2018/12/06	0	0.00	1	13.00	13.10	-1	609	-0.16%
2018/12/05	0	0.00	1	13.70	13.70	-1	612	-0.16%
2018/12/03	10	13.40	0	0.00	13.70	10	623	1.60%
2018/11/26	0	0.00	0.2	12.40	12.45	-0.2	545	-0.04%
2018/11/23	1	12.00	0	0.00	12.00	1	485	0.21%
2018/11/22	1	12.10	0	0.00	12.10	1	479	0.21%
2018/09/25	0	0.00	1	15.35	15.35	-1	493	-0.20%
2018/09/17	2	15.45	2	15.70	15.60	0	529	0.00%
2018/09/11	2	14.80	0	0.00	14.80	2	567	0.35%
2018/08/14	2	15.90	2	15.85	15.90	0	765	0.00%
2018/08/09	10	16.60	0	0.00	16.65	10	765	1.31%
2018/07/27	3	16.85	0	0.00	16.90	3	794	0.38%
2018/07/25	0	0.00	5	17.03	17.15	-5	799	-0.63%
2018/07/23	3	16.80	0	0.00	16.70	3	803	0.37%
2018/07/19	5	17.01	3	17.35	16.95	2	809	0.25%
2018/07/18	3	17.15	0	0.00	17.10	3	810	0.37%
2018/07/17	0	0.00	2	17.30	17.10	-2	816	-0.24%
2018/07/12	5.1	16.75	5	17.15	17.05	0.1	821	0.01%
2018/07/11	1	17.65	7	17.92	17.95	-6	820	-0.73%
2018/07/10	7	17.60	5	17.65	17.65	2	808	0.25%
2018/07/06	1	17.15	0	0.00	17.00	1	824	0.12%
2018/07/05	0	0.00	1	17.30	17.25	-1	820	-0.12%
2018/07/03	0	0.00	20	17.60	17.35	-20	830	-2.41%
2018/06/26	1	17.50	0	0.00	17.40	1	823	0.12%
2018/06/21	0	0.00	1	17.40	17.50	-1	887	-0.11%
2018/06/20	0	0.00	4	17.35	17.45	-4	878	-0.46%
2018/06/19	4	17.75	1	17.65	17.65	3	875	0.34%
2018/06/15	0	0.00	1	18.30	17.80	-1	878	-0.11%
2018/06/14	0	0.00	7	18.11	18.20	-7	885	-0.79%
2018/06/13	4	18.40	3	18.47	18.15	1	882	0.11%
2018/06/12	0	0.00	3	18.02	18.05	-3	841	-0.36%
2018/06/08	0	0.00	10	17.75	17.60	-10	832	-1.20%
2018/06/07	54	17.90	0	0.00	17.85	54	849	6.35%
2018/05/31	1	17.55	1	17.50	17.50	0	1,169	0.00%
2018/05/28	0.4	17.00	0	0.00	17.05	0.4	1,319	0.03%
2018/05/24	0	0.00	1	17.35	17.05	-1	1,511	-0.07%
2018/05/21	10	16.55	0	0.00	16.60	10	1,512	0.66%
2018/05/11	0	0.00	1	16.75	16.65	-1	1,636	-0.06%
2018/05/10	3	16.78	0	0.00	16.80	3	1,636	0.18%
2018/05/09	1	16.50	0	0.00	16.45	1	1,635	0.06%
2018/05/02	0	0.00	2	17.13	17.20	-2	1,730	-0.12%
2018/04/24	0.1	16.70	0	0.00	16.70	0.1	1,913	0.00%
2018/04/12	0	0.00	1	17.85	17.75	-1	1,991	-0.05%
2018/03/31	0	0.00	1	17.10	17.10	-1	2,030	-0.05%
2018/03/29	0	0.00	4	17.30	17.20	-4	2,038	-0.20%
2018/03/28	0	0.00	3	17.20	17.20	-3	2,045	-0.15%
2018/03/27	3	17.45	0	0.00	17.15	3	2,032	0.15%
2018/03/22	0	0.00	3	18.15	18.15	-3	2,001	-0.15%
2018/03/21	0	0.00	7	18.20	18.20	-7	2,013	-0.35%
2018/03/20	6	18.39	1	18.20	18.20	5	2,053	0.24%
2018/03/14	6	19.20	6	18.75	18.80	0	2,202	0.00%
2018/03/13	10	18.80	10	18.53	18.70	0	2,182	0.00%
2018/03/12	10	18.40	11	18.35	18.40	-1	2,184	-0.05%
2018/03/09	2	18.53	1	18.50	18.50	1	2,187	0.05%
2018/03/08	20	19.05	1	18.80	18.80	19	2,178	0.87%
2018/03/07	12	19.02	2	18.98	19.00	10	2,160	0.46%
2018/03/06	6	19.61	10	19.58	19.00	-4	2,031	-0.20%
2018/03/05	8	18.68	2	18.93	18.90	6	1,979	0.30%
2018/03/02	7	18.46	9	18.56	18.80	-2	1,937	-0.10%
2018/03/01	5	18.01	5	18.18	18.50	0	1,898	0.00%
2018/02/27	10	19.20	8	18.82	18.55	2	1,869	0.11%
2018/02/26	5	18.00	5	19.19	19.60	0	1,771	0.00%
2018/02/22	1	18.05	0	0.00	17.75	1	1,717	0.06%
2018/02/21	2	17.30	0	0.00	17.45	2	1,711	0.12%
2018/02/09	2	16.35	0	0.00	16.30	2	1,719	0.12%
2018/02/08	1	17.10	1	17.10	17.20	0	1,687	0.00%
2018/02/07	11	17.24	2	17.18	17.10	9	1,705	0.53%
2018/02/06	2	16.70	0	0.00	16.95	2	1,723	0.12%
2018/02/01	3	18.80	1	18.85	18.80	2	1,846	0.11%
2018/01/29	1	18.95	1	19.00	19.00	0	2,016	0.00%
2018/01/26	0	0.00	2	18.95	18.95	-2	2,061	-0.10%
2018/01/25	1	19.70	0	0.00	19.25	1	2,173	0.05%
2018/01/24	69	19.72	37	19.64	19.90	32	2,254	1.42%
2018/01/22	4	18.85	3	18.80	18.75	1	2,162	0.05%
2018/01/16	3	19.00	2	18.90	19.10	1	2,211	0.05%
2018/01/12	2	18.60	0	0.00	18.55	2	2,218	0.09%
2018/01/11	1	18.35	0	0.00	18.35	1	2,217	0.05%
2018/01/10	1	18.75	0	0.00	18.70	1	2,230	0.04%
2018/01/09	3	19.15	10	19.05	19.10	-7	2,238	-0.31%
2018/01/08	1	19.05	1	19.20	19.05	0	2,285	0.00%
2018/01/05	1	19.60	0	0.00	19.60	1	2,358	0.04%
2018/01/04	14	19.90	0	0.00	19.80	14	2,405	0.58%