東森 (2614)-群益金鼎-土城券商分點個股進出

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
16.95
漲跌
▼0.05
漲幅
-0.29%
成交量
372張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東森 (2614)籌碼相關－群益金鼎-土城券商分點個股進出

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-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/06	2	17.80	0	0.00	17.85	2	732	0.27%
2024/12/05	0	0.00	2	17.65	17.75	-2	732	-0.27%
2024/12/03	0	17.75	0	0.00	17.95	0	750	0.00%
2024/12/02	5	18.15	5	18.00	18.00	0	733	0.00%
2024/11/29	2	18.35	0	0.00	18.35	2	732	0.27%
2024/11/28	0	0.00	1	18.45	18.40	-1	736	-0.14%
2024/11/27	3	18.80	0	0.00	18.50	3	738	0.41%
2024/11/26	7	19.04	0	0.00	18.80	7	743	0.94%
2024/11/21	2	18.20	2	18.30	18.35	0	784	0.00%
2024/11/15	2	18.30	2	18.30	18.30	0	820	0.00%
2024/11/05	2	18.75	2	18.85	18.80	0	846	0.00%
2024/10/30	2	19.15	2	18.85	18.85	0	912	0.00%
2024/10/29	22	20.19	22.3	19.68	19.35	-0.3	930	-0.03%
2024/10/28	1	19.40	0	0.00	19.35	1	846	0.12%
2024/10/22	1	18.25	0	0.00	18.25	1	765	0.13%
2024/10/08	0	19.20	0	0.00	18.90	0	885	0.00%
2024/09/27	4	19.43	0	0.00	19.50	4	1,035	0.39%
2024/09/20	2	19.30	2	19.10	19.10	0	1,111	0.00%
2024/09/16	2	19.25	1	19.20	19.20	1	1,149	0.09%
2024/09/04	0	0.00	3	19.35	19.30	-3	1,185	-0.25%
2024/09/02	2	20.50	0	0.00	20.50	2	1,184	0.17%
2024/08/26	3	21.75	0	0.00	21.15	3	1,231	0.24%
2024/08/14	0	0.00	1	20.20	20.00	-1	1,375	-0.07%
2024/08/12	2	20.25	0	0.00	20.10	2	1,382	0.14%
2024/08/06	1	18.80	0	0.00	18.80	1	1,351	0.07%
2024/08/02	4	21.43	20	21.63	21.25	-16	1,294	-1.24%
2024/08/01	12	22.53	0	0.00	22.35	12	1,271	0.94%
2024/07/31	10	21.72	0	0.00	21.80	10	1,224	0.82%
2024/07/17	0	0.00	1	21.80	21.80	-1	1,127	-0.09%
2024/07/12	0	21.00	0	0.00	20.90	0	1,088	0.00%
2024/07/11	4	20.83	0	0.00	20.90	4	1,086	0.37%
2024/07/08	9	21.96	5	21.60	21.50	4	1,089	0.37%
2024/07/04	1	20.60	0	0.00	20.60	1	1,021	0.10%
2024/07/03	0	21.00	0	0.00	21.10	0	999	0.00%
2024/07/01	0	20.10	0	0.00	20.05	0	926	0.00%
2024/06/28	2	19.65	2	19.70	19.70	0	906	0.00%
2024/06/27	2	19.65	0	0.00	19.60	2	916	0.22%
2024/06/21	5	19.70	3	19.70	19.70	2	922	0.22%
2024/06/20	2	19.55	0	0.00	19.60	2	918	0.22%
2024/06/14	2	19.55	0	0.00	19.55	2	922	0.22%
2024/06/11	0.1	20.00	0	19.85	19.60	0.1	937	0.01%
2024/05/31	3	20.42	0	0.00	20.35	3	927	0.32%
2024/05/30	4	20.58	0	0.00	20.55	4	912	0.44%
2024/05/29	11	21.06	0	0.00	21.05	11	906	1.21%
2024/05/21	1	19.85	0	0.00	19.80	1	728	0.14%
2024/05/20	2.5	19.95	0	0.00	20.00	2.5	731	0.34%
2024/05/17	2	20.00	0	0.00	20.00	2	732	0.27%
2024/04/29	1	19.70	0	0.00	19.65	1	722	0.14%
2024/04/25	0	0.00	5	19.45	19.50	-5	725	-0.69%
2024/04/09	1.8	19.80	0	0.00	19.70	1.8	720	0.25%
2024/04/08	0.2	19.75	0	0.00	19.65	0.2	721	0.03%
2024/03/25	5	20.20	0	0.00	20.00	5	683	0.73%
2024/03/22	0	19.90	0	0.00	20.00	0	689	0.00%
2024/03/21	0	0.00	3	19.90	19.95	-3	689	-0.43%
2024/03/20	0	19.85	0	0.00	19.65	0	689	0.00%
2024/03/19	1	19.80	0	0.00	19.90	1	681	0.15%
2024/03/18	0	19.95	0	0.00	20.00	0	685	0.00%
2024/03/14	0	19.95	0	0.00	20.00	0	672	0.00%
2024/03/12	1	20.20	0	0.00	20.20	1	670	0.15%
2024/03/08	0	19.85	0	0.00	20.00	0	719	0.00%
2024/03/05	0	20.10	0	0.00	20.20	0	820	0.00%
2024/03/04	0	20.30	0	0.00	20.10	0	822	0.00%
2024/03/01	0	20.20	0	0.00	20.25	0	812	0.00%
2024/02/27	1	20.25	0	0.00	20.25	1	827	0.12%
2024/02/23	0	0.00	1	20.90	20.80	-1	942	-0.11%
2024/02/22	0	0.00	8	21.10	21.05	-8	942	-0.85%
2024/02/02	1.8	20.80	0	0.00	20.70	1.8	929	0.19%
2024/01/31	0	0.00	0.1	21.00	20.90	-0.1	937	-0.01%
2024/01/29	0	0.00	1	21.20	21.20	-1	938	-0.11%
2024/01/26	0.5	21.05	0	0.00	21.00	0.5	944	0.05%
2024/01/25	0.2	21.15	0	0.00	21.00	0.2	946	0.02%
2024/01/05	1	22.25	1	22.35	22.35	0	924	0.00%
2023/12/29	1	22.65	0	0.00	22.65	1	924	0.11%
2023/12/26	2	22.35	0	0.00	22.40	2	963	0.21%
2023/12/15	1	22.65	0	0.00	22.70	1	1,029	0.10%
2023/12/14	1	22.55	0	0.00	22.45	1	1,031	0.10%
2023/12/11	1	22.95	0	0.00	22.95	1	1,037	0.10%
2023/12/08	3	23.07	0	0.00	23.05	3	1,040	0.29%
2023/12/06	5	23.19	0	0.00	23.10	5	1,071	0.47%
2023/12/05	6	23.53	13	23.86	23.50	-7	1,124	-0.62%
2023/12/04	15	24.23	3	25.00	24.20	12	1,480	0.81%
2023/11/29	2	23.20	0	0.00	23.15	2	1,443	0.14%
2023/11/27	2	24.05	0	0.00	23.45	2	1,459	0.14%
2023/11/24	7	23.59	0	0.00	23.55	7	1,456	0.48%
2023/11/22	8	24.08	4	24.05	24.15	4	1,476	0.27%
2023/11/21	3	22.45	0	0.00	22.40	3	1,413	0.21%
2023/11/20	2.4	22.45	0	0.00	22.40	2.4	1,427	0.17%
2023/11/16	0.1	22.20	0	0.00	22.30	0.1	1,498	0.00%
2023/11/13	1.3	22.05	0	0.00	22.05	1.3	1,571	0.08%
2023/11/10	0.6	22.18	0	0.00	22.15	0.6	1,603	0.04%
2023/11/09	1.1	22.44	3	22.45	22.40	-1.9	1,617	-0.12%
2023/11/08	3	22.70	0	0.00	22.60	3	1,634	0.18%
2023/11/07	0.5	22.35	0	0.00	22.30	0.5	1,631	0.03%
2023/11/02	1.4	22.11	0	0.00	22.20	1.4	1,648	0.08%
2023/10/23	0.6	21.20	0	0.00	21.10	0.6	1,754	0.03%
2023/10/20	1	20.95	0	0.00	21.00	1	1,805	0.06%
2023/10/11	0	0.00	4	22.40	22.40	-4	2,015	-0.20%
2023/10/04	0	0.00	6	23.23	23.20	-6	2,046	-0.29%
2023/10/03	6	23.68	0	0.00	23.75	6	2,052	0.29%
2023/09/26	9	22.90	5	22.90	23.10	4	2,044	0.20%
2023/09/25	0	0.00	2	22.00	22.00	-2	1,989	-0.10%
2023/09/22	2	22.00	0	0.00	21.90	2	1,999	0.10%
2023/09/21	1.1	22.05	0	0.00	21.85	1.1	2,002	0.05%
2023/09/19	0.3	22.75	0	0.00	22.60	0.3	2,026	0.02%
2023/09/14	0	23.30	0	0.00	23.20	0	2,076	0.00%
2023/09/13	0	23.00	2	23.00	23.00	-2	2,090	-0.10%
2023/09/12	0	0.00	3	23.40	23.30	-3	2,102	-0.14%
2023/09/11	5	23.80	0	0.00	23.45	5	2,103	0.24%
2023/09/08	10	24.05	5	23.85	23.85	5	2,083	0.24%
2023/09/07	74.2	25.83	67	26.19	25.45	7.2	2,057	0.35%
2023/09/05	1	22.75	2	23.10	23.20	-1	1,687	-0.06%
2023/09/01	0	20.35	0	0.00	20.75	0	1,641	0.00%
2023/08/30	0	20.35	0	0.00	20.60	0	1,650	0.00%
2023/08/29	0.3	20.25	0	0.00	20.15	0.3	1,649	0.02%
2023/08/28	2.2	21.59	0	0.00	21.35	2.2	1,626	0.14%
2023/08/16	0	0.00	1	14.80	14.90	-1	1,606	-0.06%
2023/08/15	1.3	14.97	0	15.10	15.00	1.3	1,589	0.08%
2023/08/14	0.1	15.10	0	0.00	15.00	0.1	1,579	0.01%
2023/08/11	2	15.80	0	0.00	15.80	2	1,535	0.13%
2023/08/07	0	0.00	0	17.15	17.25	0	1,460	0.00%
2023/08/04	1	16.85	0	0.00	16.85	1	1,428	0.07%
2023/08/02	0.6	17.10	0	0.00	16.85	0.6	1,425	0.04%
2023/07/25	0	16.85	0	0.00	17.05	0	1,482	0.00%
2023/07/24	0	0.00	2	16.85	16.80	-2	1,469	-0.14%
2023/07/14	5	16.92	0	0.00	16.90	5	1,501	0.33%
2023/07/13	0.1	17.40	0	0.00	17.20	0.1	1,489	0.01%
2023/07/12	1	17.90	13	17.90	17.85	-12	1,487	-0.81%
2023/07/11	4	18.18	0	0.00	18.15	4	1,520	0.27%
2023/07/06	0	18.35	0	0.00	18.45	0	1,672	0.00%
2023/07/04	0	18.28	0	0.00	18.15	0	1,619	0.00%
2023/07/03	1	18.20	0	0.00	18.20	1	1,618	0.06%
2023/06/29	1	18.20	6	18.30	18.25	-5	1,633	-0.31%
2023/06/26	0	0.00	9.8	18.41	18.45	-9.8	1,669	-0.59%
2023/06/21	0	18.35	0	0.00	18.50	0	1,692	0.00%
2023/06/20	0	0.00	1	18.40	18.30	-1	1,695	-0.06%
2023/06/19	1	18.35	2	18.45	18.40	-1	1,742	-0.06%
2023/06/16	0	0.00	10	18.50	18.50	-10	1,759	-0.57%
2023/06/15	3	18.45	0	0.00	18.45	3	1,788	0.17%
2023/06/08	0	0.00	5	18.35	18.40	-5	2,291	-0.22%
2023/06/07	1	18.55	0	0.00	18.50	1	2,315	0.04%
2023/06/06	0	18.60	3	18.55	18.55	-3	2,310	-0.13%
2023/05/31	1	19.00	0	0.00	18.90	1	2,291	0.04%
2023/05/26	0	0.00	1	18.90	18.90	-1	2,306	-0.04%
2023/05/25	1	19.10	1	19.05	19.05	0	2,311	0.00%
2023/05/24	1	19.20	0	0.00	19.20	1	2,322	0.04%
2023/05/23	0.1	19.20	0	0.00	19.35	0.1	2,339	0.00%
2023/05/19	2	19.10	0	0.00	19.10	2	2,360	0.08%
2023/05/18	2	19.15	0	0.00	19.20	2	2,367	0.08%
2023/05/17	5	19.15	0	0.00	19.20	5	2,374	0.21%
2023/05/10	1	19.15	1	19.10	19.15	0	2,580	0.00%
2023/05/09	0	0.00	5	19.20	19.10	-5	2,613	-0.19%
2023/05/08	10	19.50	14	19.59	19.55	-4	2,645	-0.15%
2023/05/05	7	19.64	0	0.00	19.85	7	2,744	0.26%
2023/04/26	1	19.05	0	0.00	18.95	1	3,246	0.03%
2023/04/25	2	19.10	0	0.00	19.15	2	3,297	0.06%
2023/04/24	1	19.50	0	0.00	19.65	1	3,327	0.03%
2023/04/17	0	0.00	11	20.00	19.80	-11	3,775	-0.29%
2023/04/12	1	19.30	1	19.30	19.25	0	3,751	0.00%
2023/04/11	0	0.00	10	18.60	18.65	-10	3,737	-0.27%
2023/04/10	5	18.80	0	0.00	18.70	5	3,896	0.13%
2023/04/07	1	18.85	0	0.00	18.90	1	4,058	0.02%
2023/03/31	2	18.83	0	0.00	18.80	2	4,134	0.05%
2023/03/30	1.1	18.93	0	0.00	18.90	1.1	4,156	0.03%
2023/03/29	3	18.90	0	0.00	18.90	3	4,189	0.07%
2023/03/21	0	0.00	17	19.83	19.65	-17	4,725	-0.36%
2023/03/20	0	19.40	0	0.00	19.55	0	4,837	0.00%
2023/03/17	6	19.08	10	19.15	19.30	-4	5,112	-0.08%
2023/03/16	22	18.72	0	0.00	18.70	22	5,679	0.39%
2023/03/15	14	20.05	6	20.02	19.95	8	6,018	0.13%
2023/03/13	2	22.25	0	0.00	22.40	2	6,070	0.03%
2023/03/10	3	22.87	0	0.00	22.60	3	6,065	0.05%
2023/03/09	3	23.13	0	0.00	23.10	3	6,050	0.05%
2023/03/07	0	0.00	26	23.50	23.35	-26	6,075	-0.43%
2023/03/02	0	0.00	5	22.95	23.10	-5	6,069	-0.08%
2023/02/24	0	0.00	20	23.25	23.25	-20	6,063	-0.33%
2023/02/23	5	23.55	0	0.00	23.45	5	6,062	0.08%
2023/02/21	3	23.50	0	0.00	23.50	3	6,063	0.05%
2023/02/20	1	23.65	0	0.00	23.75	1	6,088	0.02%
2023/02/17	1	23.30	8	23.26	23.30	-7	6,098	-0.11%
2023/02/16	2.1	23.35	1	23.35	23.35	1.1	6,134	0.02%
2023/02/15	1	23.25	0	0.00	23.10	1	6,187	0.02%
2023/02/13	5	23.15	1	23.15	23.10	4	6,234	0.06%
2023/02/10	0	0.00	14	23.41	23.10	-14	6,265	-0.22%
2023/02/09	10	23.80	9.1	23.86	23.80	0.9	6,282	0.02%
2023/02/08	13	24.27	2	24.10	24.10	11	6,321	0.17%
2023/02/07	13	24.30	0	0.00	24.30	13	6,453	0.20%
2023/02/06	30	24.47	2	24.50	24.50	28	6,532	0.43%
2023/02/03	2	24.90	40	24.97	24.80	-38	6,858	-0.55%
2023/02/02	42	24.66	32	24.46	24.50	10	6,836	0.15%
2023/02/01	62	24.83	5	24.45	24.95	57	6,796	0.84%
2023/01/31	0	0.00	4	23.90	23.95	-4	6,600	-0.06%
2023/01/17	0	0.00	14	24.09	23.65	-14	6,542	-0.21%
2023/01/16	6	23.65	2	23.60	23.60	4	6,438	0.06%
2023/01/13	1	23.90	0	0.00	23.80	1	6,418	0.02%
2023/01/12	26	23.61	4	23.80	23.50	22	6,403	0.34%
2023/01/11	11	24.07	11	24.07	23.95	0	6,362	0.00%
2023/01/10	0	0.00	1	23.45	23.45	-1	6,266	-0.02%
2023/01/09	4	23.56	4	23.53	23.45	0	6,274	0.00%
2023/01/06	4	23.88	1.1	24.23	23.65	3	6,259	0.05%
2023/01/05	16.1	24.43	14.1	23.90	23.85	2	6,195	0.03%
2023/01/04	0.1	23.15	0	0.00	23.45	0.1	5,933	0.00%
2023/01/03	1	23.20	0.2	23.00	22.85	0.8	5,890	0.01%
2022/12/30	0	0.00	1	23.40	23.35	-1	5,865	-0.02%
2022/12/29	3	23.70	0	23.85	23.60	3	5,821	0.05%
2022/12/28	22	24.29	36	24.11	23.85	-14	5,774	-0.24%
2022/12/27	29	24.07	4	23.96	24.10	25	5,580	0.45%
2022/12/22	8	23.05	6	22.90	22.90	2	5,390	0.04%
2022/12/19	1	23.40	0	0.00	23.15	1	5,344	0.02%
2022/12/16	9	23.05	6.3	23.13	23.15	2.7	5,275	0.05%
2022/12/15	6	23.83	4	23.81	23.70	2	5,206	0.04%
2022/12/14	1	23.40	3	23.35	23.25	-2	5,043	-0.04%
2022/12/13	1	22.70	0	0.00	22.75	1	4,876	0.02%
2022/12/12	1	22.90	3	22.73	22.60	-2	4,806	-0.04%
2022/12/09	18	24.07	20	23.78	23.60	-2	4,684	-0.04%
2022/12/08	16	23.82	13	23.81	23.80	3	4,381	0.07%
2022/12/07	30.1	22.77	22	22.83	22.75	8.1	3,758	0.22%
2022/12/06	3.1	22.63	5	22.95	23.75	-1.9	3,216	-0.06%
2022/12/05	3	21.65	0	0.00	21.60	3	2,923	0.10%
2022/12/01	0	0.00	2	21.60	21.30	-2	2,897	-0.07%
2022/11/30	0	0.00	3	21.20	21.20	-3	2,904	-0.10%
2022/11/29	6	20.65	1	20.70	20.65	5	2,893	0.17%
2022/11/25	0	0.00	1	20.65	20.40	-1	2,908	-0.03%
2022/11/24	5	20.30	0	0.00	20.40	5	2,902	0.17%
2022/11/22	1	20.10	0	0.00	20.10	1	2,914	0.03%
2022/11/11	2	21.30	0	0.00	21.05	2	2,896	0.07%
2022/11/03	1	21.85	1	22.25	21.90	0	2,758	0.00%
2022/11/01	8	21.84	8	21.95	21.55	0	2,485	0.00%
2022/10/31	0	0.00	1	20.65	20.80	-1	2,162	-0.05%
2022/10/27	4	19.65	0	0.00	19.65	4	2,117	0.19%
2022/10/24	0	0.00	4	19.05	19.05	-4	2,840	-0.14%
2022/10/14	0	0.00	1	19.60	19.60	-1	2,905	-0.03%
2022/10/04	0.2	20.45	0	0.00	20.45	0.2	3,039	0.01%
2022/09/27	0	0.00	1.8	19.91	20.35	-1.8	3,014	-0.06%
2022/09/23	0	0.00	0.3	20.90	20.75	-0.3	3,007	-0.01%
2022/09/21	0	0.00	13	21.45	21.40	-13	3,095	-0.42%
2022/09/20	0.3	21.45	0	0.00	21.45	0.3	3,122	0.01%
2022/09/19	1	21.70	0	0.00	21.40	1	3,148	0.03%
2022/09/16	1	22.00	0	0.00	22.00	1	3,140	0.03%
2022/09/12	0	0.00	0.9	22.65	22.90	-0.9	3,220	-0.03%
2022/09/01	12	24.08	10	24.00	23.80	2	3,304	0.06%
2022/08/31	0.2	24.45	0	0.00	24.45	0.2	3,303	0.01%
2022/08/24	0.6	25.40	0	0.00	25.00	0.6	3,323	0.02%
2022/08/23	0	26.10	0	0.00	25.80	0	3,304	0.00%
2022/08/09	0	0.00	1	24.30	24.30	-1	3,285	-0.03%
2022/08/03	0	0.00	60	24.20	24.10	-60	3,404	-1.76%
2022/08/01	0	0.00	0	26.30	26.00	0	3,443	0.00%
2022/07/29	2	26.40	2	26.30	26.40	0	3,457	0.00%
2022/07/28	2	26.30	2	26.80	26.30	0	3,454	0.00%
2022/07/25	0	0.00	4	26.80	26.55	-4	3,401	-0.12%
2022/07/22	16	27.49	7	27.20	27.30	9	3,404	0.26%
2022/07/21	15	27.23	42	27.49	27.65	-27	3,396	-0.80%
2022/07/20	4	25.75	0	0.00	25.90	4	3,027	0.13%
2022/07/11	10	22.55	0	0.00	22.70	10	3,890	0.26%
2022/07/08	3	22.47	3	22.15	22.40	0	3,907	0.00%
2022/07/06	40	21.93	0	0.00	21.65	40	3,974	1.01%
2022/07/05	5	21.96	5	21.34	22.00	0	3,983	0.00%
2022/06/30	0	0.00	9	21.98	21.75	-9	3,988	-0.23%
2022/06/24	25	23.67	5	23.45	23.45	20	4,055	0.49%
2022/06/21	5	22.80	5	23.30	24.30	0	4,275	0.00%
2022/06/20	0	0.00	1	24.65	22.85	-1	4,255	-0.02%
2022/06/16	4	25.52	11	26.31	25.50	-7	4,218	-0.17%
2022/06/15	5	26.52	4	26.55	26.50	1	4,243	0.02%
2022/06/13	1	27.10	0	0.00	27.10	1	4,317	0.02%
2022/06/07	0	0.00	2	27.70	27.80	-2	4,452	-0.04%
2022/06/06	3	27.15	3	27.27	27.15	0	4,502	0.00%
2022/06/02	13	26.82	1	26.75	26.90	12	4,617	0.26%
2022/06/01	4	27.24	0	0.00	27.20	4	4,728	0.08%
2022/05/30	3	26.70	0	0.00	26.80	3	4,798	0.06%
2022/05/25	1	25.90	0	0.00	25.90	1	4,960	0.02%
2022/05/16	4	25.46	4	25.10	25.50	0	5,632	0.00%
2022/05/13	1	25.05	0	0.00	25.10	1	5,728	0.02%
2022/05/12	6	24.45	0	0.00	24.40	6	5,831	0.10%
2022/05/11	0	0.00	1	25.50	25.40	-1	5,841	-0.02%
2022/05/09	1	26.20	0	0.00	26.00	1	6,015	0.02%
2022/05/06	0	0.00	1	27.85	27.95	-1	6,064	-0.02%
2022/05/05	7	28.65	0	0.00	28.60	7	6,207	0.11%
2022/05/04	0	0.00	4	28.75	28.60	-4	6,439	-0.06%
2022/05/03	2	28.63	0	0.00	28.60	2	6,696	0.03%
2022/04/29	7	29.21	7	29.07	29.05	0	7,028	0.00%
2022/04/27	10	28.94	5	29.00	29.05	5	7,741	0.06%
2022/04/26	26	30.20	54	30.64	30.05	-28	7,970	-0.35%
2022/04/25	22	31.52	16	31.87	30.45	6	8,332	0.07%
2022/04/22	21	31.98	23	32.35	33.25	-2	8,551	-0.02%
2022/04/21	0	0.00	4	29.90	30.30	-4	9,070	-0.04%
2022/04/20	0	0.00	5	29.14	29.30	-5	10,300	-0.05%
2022/04/19	4	28.50	4	28.60	28.50	0	12,065	0.00%
2022/04/18	12	28.60	32	28.56	28.60	-20	14,962	-0.13%
2022/04/15	5	29.45	6	29.51	29.40	-1	16,891	-0.01%
2022/04/14	0	0.00	1	30.20	30.10	-1	17,782	-0.01%
2022/04/13	2	30.08	14	30.52	30.50	-12	18,366	-0.07%
2022/04/08	2	30.93	0	0.00	31.00	2	21,211	0.01%
2022/04/07	18	30.88	5	31.11	30.80	13	21,324	0.06%
2022/04/01	10	31.35	0	0.00	31.20	10	21,531	0.05%
2022/03/30	3	31.47	1	31.45	31.45	2	21,657	0.01%
2022/03/29	1	31.55	0	0.00	31.35	1	21,671	0.00%
2022/03/28	7	32.04	7	32.14	31.75	0	21,662	0.00%
2022/03/25	1	31.35	0	0.00	31.25	1	21,540	0.00%
2022/03/24	3	31.53	0	0.00	31.90	3	21,582	0.01%
2022/03/23	1	32.00	2	32.25	32.10	-1	21,595	0.00%
2022/03/21	1	31.80	2	32.00	31.80	-1	21,608	0.00%
2022/03/18	17	31.59	0	0.00	31.70	17	21,657	0.08%
2022/03/16	0	0.00	8	30.53	30.45	-8	21,681	-0.04%
2022/03/15	0	30.65	6	30.71	30.55	-6	21,879	-0.03%
2022/03/14	0	0.00	3	31.70	31.75	-3	21,882	-0.01%
2022/03/11	0	31.85	2	31.70	31.60	-2	21,922	-0.01%
2022/03/10	0	0.00	1	32.25	32.10	-1	21,950	0.00%
2022/03/09	0	0.00	4	31.11	31.15	-4	21,904	-0.02%
2022/03/07	1	31.45	0	0.00	31.45	1	21,816	0.00%
2022/03/04	0	0.00	4	32.68	32.80	-4	21,838	-0.02%
2022/03/03	1	33.35	0	0.00	33.30	1	22,078	0.00%
2022/03/01	0	0.00	4	32.80	33.50	-4	22,186	-0.02%
2022/02/25	3	32.60	3	32.40	32.60	0	22,180	0.00%
2022/02/24	4	32.58	12	32.90	32.40	-8	22,154	-0.04%
2022/02/23	2	33.65	0	0.00	33.95	2	22,106	0.01%
2022/02/22	1	33.50	1.9	33.37	33.35	-0.9	22,202	0.00%
2022/02/18	1	33.90	6	34.02	34.90	-5	22,257	-0.02%
2022/02/17	3	34.30	3	34.70	34.30	0	22,317	0.00%
2022/02/16	1	35.00	1	35.20	34.65	0	22,315	0.00%
2022/02/14	2	33.45	0	0.00	33.30	2	22,570	0.01%
2022/02/11	1	34.95	0	0.00	34.60	1	22,831	0.00%
2022/02/10	3	35.10	0	0.00	34.95	3	23,054	0.01%
2022/02/09	40	35.45	40	35.25	35.60	0	23,327	0.00%
2022/02/08	2	34.10	0	0.00	34.85	2	24,113	0.01%
2022/02/07	5	33.73	5	33.04	34.05	0	25,027	0.00%
2022/01/26	13	33.66	12	33.71	33.45	1	26,409	0.00%
2022/01/25	4	34.64	0	0.00	34.00	4	26,933	0.01%
2022/01/24	18	36.19	18	36.41	36.20	0	26,939	0.00%
2022/01/21	10	36.77	5	36.62	36.15	5	26,917	0.02%
2022/01/20	5	36.37	3	35.98	36.10	2	26,579	0.01%
2022/01/19	11	37.21	3	37.50	36.85	8	26,321	0.03%
2022/01/18	11	38.23	5	37.99	37.75	6	26,220	0.02%
2022/01/17	26	39.27	29	39.23	38.05	-3	26,227	-0.01%
2022/01/14	65	40.29	41	40.13	39.00	24	25,736	0.09%
2022/01/13	56	41.57	37	41.73	41.70	19	24,921	0.08%
2022/01/12	82	41.03	77	40.99	41.75	5	23,659	0.02%
2022/01/11	169	40.85	165	40.74	39.50	4	21,933	0.02%	大買/大賣/
2022/01/10	82	40.02	108	40.20	41.35	-26	19,103	-0.14%	大賣/
2022/01/07	52	37.97	64.9	38.01	37.60	-12.9	17,227	-0.07%
2022/01/06	108	36.95	116	37.41	36.40	-8	16,428	-0.05%	大買/大賣/
2022/01/05	9	37.44	12	37.32	36.80	-3	15,923	-0.02%
2022/01/04	402.1	38.37	386	38.01	38.10	16.1	15,523	0.10%	大買/大賣/
2022/01/03	1	35.50	3	36.33	36.35	-2	13,411	-0.01%
2021/12/30	0	0.00	2	33.70	33.05	-2	13,340	-0.01%
2021/12/29	2	33.40	9	33.33	33.90	-7	13,430	-0.05%
2021/12/28	12	33.26	0	0.00	32.75	12	13,471	0.09%
2021/12/24	11	32.89	4	32.81	32.85	7	13,761	0.05%
2021/12/21	1	32.55	3	32.43	32.55	-2	14,016	-0.01%
2021/12/20	2	33.00	3	32.65	32.95	-1	14,101	-0.01%
2021/12/17	4	31.93	76	31.91	31.95	-72	14,123	-0.51%
2021/12/15	4	31.38	2	31.65	31.70	2	14,437	0.01%
2021/12/14	5	31.65	1	31.65	31.60	4	14,834	0.03%
2021/12/10	5	33.10	0	0.00	33.00	5	15,260	0.03%
2021/12/09	10	33.22	12	33.77	33.10	-2	16,279	-0.01%
2021/12/07	0	0.00	11	32.96	32.95	-11	16,271	-0.07%
2021/12/01	0.1	33.05	0	0.00	33.05	0.1	17,888	0.00%
2021/11/30	3	33.37	5	33.22	33.15	-2	18,320	-0.01%
2021/11/29	4	32.88	1	33.30	33.45	3	18,520	0.02%
2021/11/26	4	32.00	4	32.00	32.10	0	18,889	0.00%
2021/11/25	2	33.65	0	0.00	33.25	2	19,243	0.01%
2021/11/24	1	33.20	0	0.00	33.45	1	19,749	0.01%
2021/11/23	1	33.15	1	32.95	32.70	0	20,818	0.00%
2021/11/19	0	0.00	5	33.64	32.90	-5	22,224	-0.02%
2021/11/18	2	33.75	2	34.05	33.70	0	22,495	0.00%
2021/11/17	1	33.70	1	33.80	33.75	0	22,671	0.00%
2021/11/16	1	34.55	10	34.60	34.20	-9	23,522	-0.04%
2021/11/15	1	34.40	0	0.00	34.00	1	23,746	0.00%
2021/11/12	0	0.00	1	34.75	34.20	-1	24,047	0.00%
2021/11/11	6	35.08	4	35.48	34.85	2	25,717	0.01%
2021/11/10	8	35.93	4	36.18	35.65	4	26,369	0.02%
2021/11/09	16	35.11	15	34.44	35.05	1	26,734	0.00%
2021/11/08	14	35.12	10	35.18	34.40	4	27,686	0.01%
2021/11/05	30.5	37.34	26	37.43	35.65	4.5	28,732	0.02%
2021/11/04	38	37.96	27	38.20	37.20	11	28,543	0.04%
2021/11/03	65	38.61	54	38.25	38.95	11	28,244	0.04%
2021/11/02	17.1	34.43	29.2	34.35	35.45	-12.2	27,566	-0.04%
2021/11/01	15	32.26	2	32.40	32.25	13	27,002	0.05%
2021/10/29	14	31.45	12	32.01	31.75	2	26,857	0.01%
2021/10/27	1	30.10	1	29.85	30.10	0	26,712	0.00%
2021/10/26	4	31.26	0	0.00	30.35	4	26,767	0.01%
2021/10/25	3	32.50	4	31.41	31.60	-1	26,884	0.00%
2021/10/22	0	0.00	2	30.30	30.30	-2	27,150	-0.01%
2021/10/21	15	32.25	16	32.00	31.00	-1	27,141	0.00%
2021/10/20	1	31.50	0	0.00	31.25	1	26,986	0.00%
2021/10/19	3	31.22	0	0.00	31.30	3	27,047	0.01%
2021/10/18	0	0.00	1	30.90	30.55	-1	30,211	0.00%
2021/10/15	5	31.20	0	0.00	30.45	5	31,144	0.02%
2021/10/14	1	31.15	0	0.00	30.90	1	32,896	0.00%
2021/10/13	5	30.06	5	29.96	30.10	0	34,822	0.00%
2021/10/12	2	29.98	0	0.00	29.95	2	36,209	0.01%
2021/10/06	10	32.15	11	31.67	30.85	-1	37,253	0.00%
2021/10/05	1.4	32.43	0.9	31.32	32.20	0.4	37,234	0.00%
2021/10/04	0	30.00	0	0.00	30.50	0	37,099	0.00%
2021/09/30	4	32.74	4	32.00	33.00	0	37,121	0.00%
2021/09/29	0.2	32.70	0	0.00	32.00	0.2	37,187	0.00%
2021/09/28	1	33.50	0	0.00	33.20	1	37,300	0.00%
2021/09/27	1	34.60	3	34.33	34.25	-2	37,331	-0.01%
2021/09/23	3	35.05	3.1	35.54	35.05	-0.1	37,928	0.00%
2021/09/22	1	36.80	3	36.42	35.00	-2	38,245	-0.01%
2021/09/17	15	39.16	15.3	38.61	37.90	-0.3	38,853	0.00%
2021/09/16	11	38.52	10	37.75	37.75	1	40,224	0.00%
2021/09/15	15.5	38.63	16	38.69	39.10	-0.5	41,259	0.00%
2021/09/14	57.2	38.71	53.1	38.84	39.00	4.1	42,989	0.01%
2021/09/13	1.3	38.21	4.8	38.22	38.25	-3.5	45,841	-0.01%
2021/09/01	7	33.86	0	0.00	33.55	7	46,673	0.01%
2021/08/30	0	0.00	2	35.03	34.60	-2	48,920	0.00%
2021/08/27	25	35.76	5.2	36.03	35.35	19.8	48,839	0.04%
2021/08/26	77.2	37.57	71	37.60	35.70	6.2	48,728	0.01%
2021/08/25	5	34.10	28	34.48	36.75	-23	48,063	-0.05%
2021/08/24	25	33.83	28.1	33.85	33.45	-3.1	47,627	-0.01%
2021/08/23	46.1	35.84	34	35.41	34.70	12.1	47,357	0.03%
2021/08/20	11	33.88	4	33.83	33.30	7	46,789	0.01%
2021/08/19	13	35.10	4.1	35.15	33.80	8.9	46,582	0.02%
2021/08/18	148	35.76	144.1	35.76	35.50	3.9	46,071	0.01%	大買/大賣/
2021/08/17	111.1	35.91	116	35.57	36.35	-4.9	45,109	-0.01%	大買/大賣/
2021/08/16	75	36.82	49	37.18	36.35	26	44,681	0.06%
2021/08/13	6	40.61	3	40.35	40.35	3	44,324	0.01%
2021/08/12	5	39.98	6	40.09	39.85	-1	44,104	0.00%
2021/08/11	83	40.37	86	40.00	39.55	-3	44,273	-0.01%
2021/08/10	6	39.93	7	39.39	39.20	-1	43,892	0.00%
2021/08/09	25	39.67	26	39.66	40.00	-1	44,640	0.00%
2021/08/06	52	41.10	48	40.59	39.60	4	44,665	0.01%
2021/08/05	30	39.37	46.4	39.21	38.85	-16.4	43,001	-0.04%
2021/08/04	20	41.62	20	41.49	40.80	0	42,131	0.00%
2021/08/03	103	41.87	99	41.88	41.45	4	41,446	0.01%	大買/
2021/08/02	234	43.18	173	43.43	41.70	61	40,208	0.15%	大買/大賣/
2021/07/30	44	44.09	50	45.29	46.30	-6	38,809	-0.02%
2021/07/29	264	42.20	276.7	42.24	42.10	-12.7	38,098	-0.03%	大買/大賣/
2021/07/28	78	49.36	83	50.20	46.75	-5	37,348	-0.01%
2021/07/27	18	51.97	4.5	52.90	51.90	13.5	36,581	0.04%
2021/07/26	2	56.00	291	55.92	55.60	-289	36,423	-0.79%	大賣/鉅額交易
2021/07/23	65	55.60	6	55.80	55.40	59	36,330	0.16%
2021/07/22	167	53.52	4	54.98	54.60	163	36,343	0.45%	大買/鉅額交易
2021/07/21	20.5	51.09	3	53.70	52.10	17.5	36,204	0.05%
2021/07/20	136	51.68	64	51.08	52.50	72	36,069	0.20%	大買/
2021/07/19	6	46.89	21	49.54	55.60	-15	35,776	-0.04%
2021/07/16	214	50.60	3	50.60	50.60	211	35,168	0.60%	大買/鉅額交易
2021/07/15	55.5	56.20	0	0.00	56.20	55.5	35,181	0.16%
2021/07/14	234.5	63.67	4	62.75	62.40	230.5	35,459	0.65%	大買/鉅額交易
2021/07/13	810	70.25	1,103	69.55	69.30	-293	35,420	-0.83%	大買/大賣/鉅額交易
2021/07/12	66	63.97	277	62.97	64.90	-211	32,331	-0.65%	大賣/鉅額交易
2021/07/09	219	57.86	341	56.44	59.00	-122	31,420	-0.39%	大買/大賣/鉅額交易
2021/07/08	438.1	55.07	307	55.77	54.60	131.1	29,681	0.44%	大買/大賣/鉅額交易
2021/07/07	65	53.10	58	52.93	53.70	7	27,785	0.03%
2021/07/06	56	48.72	140	48.15	48.90	-84	26,503	-0.32%	大賣/
2021/07/05	61	43.48	1	45.00	45.00	60	25,605	0.23%
2021/07/02	4	46.00	31	45.97	46.75	-27	25,442	-0.11%
2021/07/01	2	45.98	41	45.51	45.70	-39	25,329	-0.15%
2021/06/30	6	40.60	2	41.30	43.00	4	25,167	0.02%
2021/06/29	15	39.86	0	0.00	40.00	15	25,042	0.06%
2021/06/28	49	41.80	5	41.70	41.95	44	24,837	0.18%
2021/06/25	5	38.15	2	38.03	38.25	3	24,650	0.01%
2021/06/24	62	33.22	5	35.49	35.85	57	24,456	0.23%
2021/06/23	3	34.00	2	35.88	34.00	1	24,267	0.00%
2021/06/22	282	38.00	3	36.95	37.75	279	24,098	1.16%	大買/鉅額交易
2021/06/21	1	34.55	283	33.52	34.55	-282	23,693	-1.19%	大賣/鉅額交易
2021/06/18	11	29.44	21	30.75	31.45	-10	23,252	-0.04%
2021/06/17	12	28.44	17	28.68	28.60	-5	22,777	-0.02%
2021/06/16	597	27.93	586	27.83	28.50	11	21,933	0.05%	大買/大賣/
2021/06/15	101	24.56	80	24.62	25.95	21	20,148	0.10%	大買/
2021/06/11	198	24.22	195	24.39	23.60	3	19,019	0.02%	大買/大賣/
2021/06/10	385	23.50	390	23.50	23.35	-5	16,917	-0.03%	大買/大賣/
2021/06/09	22	21.51	13	21.43	22.15	9	12,985	0.07%
2021/06/08	251.4	19.46	348	19.34	20.15	-96.6	11,996	-0.81%	大買/大賣/
2021/06/07	131	19.02	39	18.59	19.15	92	10,330	0.89%	大買/
2021/06/04	4	17.65	0	0.00	17.45	4	9,515	0.04%
2021/06/03	2	18.00	41	18.07	17.85	-39	9,430	-0.41%
2021/06/02	46	18.05	7	17.99	18.05	39	9,178	0.42%
2021/06/01	3	17.20	0	0.00	17.20	3	8,649	0.04%
2021/05/27	1	17.70	2.2	17.65	17.60	-1.2	8,428	-0.01%
2021/05/25	3	17.22	5	17.15	17.40	-2	8,126	-0.02%
2021/05/24	14	17.84	14	17.90	17.55	0	7,969	0.00%
2021/05/21	446	17.55	443	17.68	17.40	3	7,593	0.04%	大買/大賣/
2021/05/20	2	17.43	3	17.27	17.10	-1	7,224	-0.01%
2021/05/19	26	17.11	18	17.03	17.20	8	7,018	0.11%
2021/05/18	60	17.88	93	17.75	17.60	-33	6,581	-0.50%
2021/05/17	53	17.91	26	17.93	18.40	27	5,996	0.45%
2021/05/14	22	16.59	26	16.60	16.75	-4	4,869	-0.08%
2021/05/13	100	14.58	102	15.18	16.10	-2	4,406	-0.05%	大賣/
2021/05/12	4	14.99	0	0.00	14.65	4	4,206	0.10%
2021/05/11	1	16.15	20	16.20	15.95	-19	4,089	-0.46%
2021/05/07	2	16.40	0	0.00	16.40	2	3,999	0.05%
2021/05/05	3	16.53	0	0.00	16.45	3	3,947	0.08%
2021/05/04	2	16.65	1	16.55	16.45	1	3,955	0.03%
2021/04/28	0	0.00	1	17.70	17.65	-1	3,837	-0.03%
2021/04/26	0	0.00	20	17.35	17.30	-20	3,740	-0.53%
2021/04/23	2	17.30	0	0.00	17.30	2	3,727	0.05%
2021/04/22	26	17.49	5	17.89	17.45	21	3,717	0.56%
2021/04/21	5	17.65	3	17.73	17.90	2	3,632	0.06%
2021/04/20	26	18.06	16	18.09	18.00	10	3,559	0.28%
2021/04/19	2	17.40	0	0.00	17.40	2	3,244	0.06%
2021/04/16	22	17.29	46	17.27	17.30	-24	3,185	-0.75%
2021/04/15	28	17.78	0	0.00	17.90	28	3,041	0.92%
2021/04/14	0	0.00	3	17.60	17.55	-3	2,922	-0.10%
2021/04/13	1	18.40	0	0.00	17.80	1	2,864	0.03%
2021/04/12	0	0.00	12	17.85	18.20	-12	2,702	-0.44%
2021/04/09	0	0.00	1	17.50	17.35	-1	2,500	-0.04%
2021/04/08	0	0.00	1	17.00	17.05	-1	2,299	-0.04%
2021/04/07	1	16.90	0	0.00	16.90	1	2,331	0.04%
2021/03/31	5	17.06	0	0.00	17.05	5	2,368	0.21%
2021/03/30	2	17.10	0	0.00	17.10	2	2,405	0.08%
2021/03/24	2	17.10	0	0.00	17.15	2	2,471	0.08%
2021/03/23	0	17.15	0	0.00	17.05	0	2,468	0.00%
2021/03/17	12	17.23	10	17.30	17.20	2	2,571	0.08%
2021/03/15	0	0.00	1	17.10	17.10	-1	2,509	-0.04%
2021/02/25	0	0.00	9	16.90	16.90	-9	2,711	-0.33%
2021/02/22	0	0.00	1	16.85	16.75	-1	2,736	-0.04%
2021/02/18	0	0.00	1	16.55	16.60	-1	2,781	-0.04%
2021/02/04	10	16.25	0	0.00	16.30	10	2,832	0.35%
2021/01/25	0	0.00	1	16.40	16.55	-1	4,162	-0.02%
2021/01/22	1	16.10	0	0.00	16.10	1	4,163	0.02%
2021/01/21	5	16.00	5	16.05	16.00	0	4,192	0.00%
2021/01/18	1	16.40	0	0.00	16.40	1	4,168	0.02%
2021/01/14	5	16.85	5	16.80	16.85	0	4,248	0.00%
2021/01/12	1	16.75	0	0.00	16.65	1	4,221	0.02%
2021/01/08	0	0.00	3	17.10	17.00	-3	4,411	-0.07%
2021/01/05	0	0.00	46	17.25	17.35	-46	4,774	-0.96%
2021/01/04	4	17.45	2	17.45	17.30	2	4,774	0.04%
2020/12/30	42	17.44	0	0.00	17.35	42	4,737	0.89%
2020/12/25	0	0.00	12	17.55	17.50	-12	4,625	-0.26%
2020/12/24	10	17.40	0	0.00	17.45	10	4,591	0.22%
2020/12/22	3	17.25	0	0.00	16.85	3	4,588	0.07%
2020/12/21	0	0.00	5	17.45	17.40	-5	4,620	-0.11%
2020/12/14	0	0.00	1	17.10	17.20	-1	4,772	-0.02%
2020/12/11	1	16.70	0	0.00	16.65	1	4,720	0.02%
2020/12/08	0	0.00	1	17.10	17.15	-1	4,740	-0.02%
2020/12/04	1	16.75	0	0.00	16.75	1	4,793	0.02%
2020/12/03	1	17.00	0	0.00	16.90	1	4,781	0.02%
2020/12/01	5	17.10	1	17.20	17.00	4	4,824	0.08%
2020/11/27	10	16.97	0	0.00	17.00	10	4,915	0.20%
2020/11/26	1	16.80	0	0.00	16.90	1	4,962	0.02%
2020/11/25	0	0.00	7	16.91	16.80	-7	4,990	-0.14%
2020/11/24	1	17.00	2	17.15	17.00	-1	4,971	-0.02%
2020/11/23	1	17.40	0	0.00	17.35	1	4,924	0.02%
2020/11/18	2	17.43	0	0.00	17.35	2	5,359	0.04%
2020/11/17	2	17.25	0	0.00	17.25	2	5,357	0.04%
2020/11/16	0	0.00	0.2	17.30	17.35	-0.2	5,409	0.00%
2020/11/11	0	0.00	3	17.30	17.35	-3	5,426	-0.06%
2020/11/09	2	18.20	0	0.00	18.20	2	5,196	0.04%
2020/11/06	16	18.00	43	17.75	17.45	-27	4,885	-0.55%
2020/11/05	25	17.73	1	17.80	17.85	24	4,739	0.51%
2020/11/04	4	17.20	0	0.00	17.10	4	4,665	0.09%
2020/11/02	38	17.34	39	17.45	17.20	-1	4,600	-0.02%
2020/10/23	2	17.00	0	0.00	16.75	2	4,249	0.05%
2020/10/22	0	0.00	4	16.75	16.80	-4	4,258	-0.09%
2020/10/21	9	16.68	5	16.65	16.55	4	4,196	0.10%
2020/10/20	0	0.00	2	16.55	16.55	-2	4,247	-0.05%
2020/10/16	106	16.87	151	16.94	16.45	-45	4,255	-1.06%	大買/大賣/
2020/10/15	31	17.19	18	16.92	17.10	13	4,084	0.32%
2020/09/25	5	15.30	5	15.42	15.35	0	4,846	0.00%
2020/09/22	6	16.10	0	0.00	16.25	6	5,784	0.10%
2020/09/18	1	16.75	8	16.83	16.65	-7	5,810	-0.12%
2020/09/16	0	0.00	6	16.30	16.20	-6	5,684	-0.11%
2020/09/10	3	16.00	3	16.10	16.00	0	5,804	0.00%
2020/09/09	1	15.80	0	0.00	15.80	1	5,840	0.02%
2020/09/07	1	16.05	40	16.01	15.95	-39	5,909	-0.66%
2020/09/04	6	16.05	0	0.00	16.10	6	6,053	0.10%
2020/09/03	1	16.85	0	0.00	16.35	1	6,069	0.02%
2020/09/02	0	0.00	3	16.60	16.60	-3	6,117	-0.05%
2020/09/01	0	0.00	7	16.40	16.35	-7	6,109	-0.11%
2020/08/27	3	16.00	0	0.00	16.00	3	6,286	0.05%
2020/08/26	0	0.00	21	16.30	16.20	-21	6,542	-0.32%
2020/08/25	61	16.43	5	16.60	16.65	56	6,454	0.87%
2020/07/27	8	15.20	3	15.30	15.20	5	10,938	0.05%
2020/07/24	6	15.25	0	15.25	15.30	6	10,938	0.05%
2020/07/20	3	15.78	0	0.00	15.65	3	11,208	0.03%
2020/07/17	2	16.05	0	0.00	15.95	2	11,159	0.02%
2020/07/16	0	0.00	4	16.30	16.25	-4	11,111	-0.04%
2020/07/15	1	17.35	8	17.45	17.20	-7	11,045	-0.06%
2020/07/14	0	0.00	1	17.55	17.55	-1	10,995	-0.01%
2020/07/13	2	17.48	2	17.63	17.70	0	10,934	0.00%
2020/07/10	7	17.08	6	17.07	17.00	1	11,024	0.01%
2020/07/09	0	0.00	19	17.69	17.40	-19	10,975	-0.17%
2020/07/07	15	17.65	0	0.00	17.60	15	11,074	0.14%
2020/07/06	0	0.00	1	18.00	17.95	-1	10,953	-0.01%
2020/07/03	23	17.65	52	17.77	17.55	-29	10,785	-0.27%
2020/07/02	37	16.90	6.4	17.54	17.80	30.7	10,372	0.30%
2020/07/01	2	16.20	2	16.20	16.20	0	9,737	0.00%
2020/06/30	3	16.05	0	0.00	16.10	3	9,700	0.03%
2020/06/29	0	0.00	1	15.70	15.85	-1	9,651	-0.01%
2020/06/24	6	15.87	0	0.00	15.85	6	9,629	0.06%
2020/06/22	0	0.00	14	16.16	16.10	-14	9,603	-0.15%
2020/06/19	12	16.23	0	0.00	16.15	12	9,611	0.12%
2020/06/18	7	16.31	0	0.00	16.35	7	9,566	0.07%
2020/06/17	1	16.20	0	0.00	16.10	1	9,491	0.01%
2020/06/16	1	16.10	0.1	16.00	16.10	1	9,457	0.01%
2020/06/15	6	15.62	0	0.00	15.65	6	9,440	0.06%
2020/06/11	9	15.89	6	16.28	15.75	3	9,399	0.03%
2020/06/09	3	16.08	3	16.02	16.00	0	9,269	0.00%
2020/06/08	2	16.20	0	0.00	16.05	2	9,227	0.02%
2020/06/04	0	0.00	8	15.81	15.90	-8	9,304	-0.09%
2020/06/03	9	16.16	0	0.00	16.00	9	9,287	0.10%
2020/06/02	6	16.33	4	16.41	16.30	2	9,129	0.02%
2020/06/01	8	15.78	0	0.00	15.80	8	8,854	0.09%
2020/05/29	5	15.81	3	15.80	15.85	2	8,807	0.02%
2020/05/27	5	15.76	2	15.65	15.70	3	8,731	0.03%
2020/05/25	2	15.40	1	15.45	15.60	1	8,635	0.01%
2020/05/22	8	15.63	30	15.61	15.55	-22	8,610	-0.26%
2020/05/20	1	15.70	6	15.88	15.70	-5	8,524	-0.06%
2020/05/18	16	15.39	16	15.39	15.55	0	8,593	0.00%
2020/05/15	122	16.08	132	15.96	15.75	-10	8,990	-0.11%	大買/大賣/
2020/05/14	23	17.93	17	18.39	17.45	6	8,293	0.07%
2020/05/13	28	18.03	22	18.10	17.90	6	7,864	0.08%
2020/05/12	22	17.24	22	17.25	17.40	0	6,924	0.00%
2020/05/11	1	16.45	3	16.55	16.55	-2	6,382	-0.03%
2020/05/08	203	15.05	203	15.22	15.05	0	6,017	0.00%	大買/大賣/
2020/05/06	21	14.60	25	14.47	14.60	-4	5,649	-0.07%
2020/05/05	5	13.80	0	0.00	14.00	5	5,461	0.09%
2020/04/29	0	0.00	2	13.10	13.10	-2	5,079	-0.04%
2020/04/28	1	13.50	0	0.00	13.05	1	5,051	0.02%
2020/04/27	0	0.00	11	13.31	13.30	-11	4,986	-0.22%
2020/04/21	1	12.00	13	12.10	12.00	-12	4,576	-0.26%
2020/04/20	0	12.30	2	12.25	12.35	-2	4,499	-0.04%
2020/04/17	7	12.11	0	0.00	12.10	7	4,465	0.16%
2020/04/16	8	12.35	0	0.00	12.30	8	4,395	0.18%
2020/04/15	0	0.00	10	12.45	12.45	-10	4,350	-0.23%
2020/04/13	15	11.70	15	11.85	11.85	0	4,060	0.00%
2020/03/25	3	10.20	0	0.00	10.10	3	4,308	0.07%
2020/03/20	0	0.00	15	9.99	10.00	-15	4,271	-0.35%
2020/03/19	5	10.05	0	0.00	9.30	5	4,231	0.12%
2020/03/18	8	10.47	0	0.00	10.20	8	4,130	0.19%
2020/03/17	1	10.35	0	0.00	10.30	1	4,094	0.02%
2020/03/16	2	10.85	5	11.35	10.80	-3	4,043	-0.07%
2020/03/13	10	10.71	0	0.00	11.05	10	3,995	0.25%
2020/03/12	2	11.85	3	11.63	11.50	-1	3,924	-0.03%
2020/03/10	13	12.09	13	11.81	12.20	0	3,761	0.00%
2020/03/05	0	0.00	1	11.85	11.90	-1	3,505	-0.03%
2020/02/25	2	11.85	0	0.00	12.05	2	3,198	0.06%
2020/02/24	17	12.15	17	12.25	12.15	0	3,125	0.00%
2020/02/21	18	12.50	21	12.46	12.40	-3	3,030	-0.10%
2020/02/20	10	12.70	0	0.00	12.75	10	2,905	0.34%
2020/02/19	43	12.56	47	12.65	12.60	-4	2,780	-0.14%
2020/02/18	17	12.37	30	12.18	12.65	-13	2,495	-0.52%
2020/02/17	20	11.50	0	0.00	11.50	20	1,754	1.14%
2020/02/14	0	0.00	10	10.90	10.95	-10	1,619	-0.62%
2020/02/10	10	10.35	0	0.00	10.30	10	1,675	0.60%
2020/02/07	0	0.00	1	10.45	10.45	-1	1,705	-0.06%
2020/01/03	0	0.00	5	10.95	11.00	-5	1,593	-0.31%
2020/01/02	1	11.25	0	0.00	11.20	1	1,569	0.06%
2019/12/31	2	11.30	0	0.00	11.30	2	1,561	0.13%
2019/12/27	0	0.00	10	11.40	11.30	-10	1,579	-0.63%
2019/12/26	1	11.45	0	0.00	11.45	1	1,588	0.06%
2019/12/25	3	11.30	0	0.00	11.45	3	1,534	0.20%
2019/12/24	0	0.00	11	11.35	11.15	-11	1,277	-0.86%
2019/12/23	14	11.45	3	11.47	11.45	11	1,265	0.87%
2019/12/19	10	10.55	0	0.00	10.85	10	882	1.13%
2019/12/18	0	0.00	4	10.50	10.55	-4	876	-0.46%
2019/12/17	4	10.50	2	10.50	10.50	2	870	0.23%
2019/12/16	0	0.00	3	10.35	10.40	-3	862	-0.35%
2019/11/15	0	0.00	41	10.24	10.20	-41	1,014	-4.04%
2019/11/13	0	0.00	2	10.30	10.25	-2	1,003	-0.20%
2019/11/12	3	10.25	0	0.00	10.35	3	1,016	0.30%
2019/11/08	30	10.67	30	10.68	10.70	0	1,098	0.00%
2019/11/07	60	10.75	63	10.70	10.75	-3	1,085	-0.28%
2019/11/06	1	10.50	2	10.50	10.60	-1	990	-0.10%
2019/11/05	1	10.40	0	0.00	10.40	1	963	0.10%
2019/11/04	0	0.00	2	10.30	10.45	-2	967	-0.21%
2019/11/01	1	10.20	0	0.00	10.25	1	976	0.10%
2019/10/31	1	10.25	3	10.25	10.25	-2	1,002	-0.20%
2019/10/17	3	10.25	0	0.00	10.25	3	1,046	0.29%
2019/10/04	5	10.72	0	0.00	10.55	5	1,205	0.41%
2019/10/02	2	10.28	0	0.00	10.70	2	1,198	0.17%
2019/09/25	0	0.00	10	10.35	10.35	-10	1,156	-0.86%
2019/09/23	1	10.50	0	0.00	10.45	1	1,165	0.09%
2019/09/17	0	0.00	2	10.55	10.60	-2	1,142	-0.18%
2019/09/16	0	0.00	3	10.53	10.65	-3	1,154	-0.26%
2019/09/12	0	0.00	1	10.55	10.45	-1	1,147	-0.09%
2019/09/10	0	0.00	1	10.55	10.65	-1	1,198	-0.08%
2019/09/06	1	10.60	0	0.00	10.40	1	1,281	0.08%
2019/09/05	2	10.80	0	0.00	10.65	2	1,285	0.16%
2019/08/22	2	10.00	0	0.00	9.97	2	1,212	0.16%
2019/08/15	1	9.74	0	0.00	9.80	1	1,216	0.08%
2019/08/13	2	10.05	0	0.00	10.15	2	1,195	0.17%
2019/08/12	1	9.93	0	0.00	9.91	1	1,099	0.09%
2019/08/02	0	0.00	4	10.05	9.99	-4	1,130	-0.35%
2019/07/29	1	10.30	0	0.00	10.25	1	1,134	0.09%
2019/07/19	1	10.45	0	0.00	10.45	1	1,099	0.09%
2019/07/17	10	10.60	6	10.55	10.60	4	1,109	0.36%
2019/07/16	9	10.61	2	10.55	10.65	7	1,113	0.63%
2019/07/12	1	10.45	0	0.00	10.50	1	1,083	0.09%
2019/07/11	1	10.70	0	0.00	10.60	1	1,065	0.09%
2019/07/09	2	11.05	0	0.00	10.95	2	1,039	0.19%
2019/07/05	0.2	11.20	0	0.00	11.20	0.2	1,031	0.02%
2019/06/26	2	11.25	0	0.00	11.25	2	1,179	0.17%
2019/06/18	0	0.00	10	11.50	11.45	-10	1,337	-0.75%
2019/06/17	10	12.35	0	0.00	12.40	10	1,299	0.77%
2019/06/12	2	12.25	0	0.00	12.25	2	1,258	0.16%
2019/06/11	0	0.00	5	12.35	12.30	-5	1,259	-0.40%
2019/06/10	0	0.00	9	12.38	12.35	-9	1,257	-0.72%
2019/05/31	0	0.00	2	12.25	12.25	-2	1,320	-0.15%
2019/05/28	0	12.00	0	0.00	12.10	0	1,298	0.00%
2019/05/22	5	11.95	0	0.00	11.85	5	1,336	0.37%
2019/05/21	1	11.75	0	0.00	11.90	1	1,379	0.07%
2019/05/20	2	11.85	0	0.00	11.80	2	1,389	0.14%
2019/05/17	0	0.00	5	11.80	11.85	-5	1,468	-0.34%
2019/05/16	1	11.85	0	0.00	11.85	1	1,478	0.07%
2019/05/13	2	11.90	0	0.00	11.90	2	1,486	0.13%
2019/05/07	1	12.40	0	0.00	12.40	1	1,472	0.07%
2019/05/06	0	0.00	40	12.45	12.40	-40	1,480	-2.70%
2019/04/18	7	12.69	1	12.40	12.40	6	1,511	0.40%
2019/04/11	1	13.00	0	0.00	12.90	1	1,490	0.07%
2019/04/10	5	13.00	0	0.00	13.00	5	1,483	0.34%
2019/04/08	10	12.95	0	0.00	12.90	10	1,434	0.70%
2019/04/03	8	12.99	0	0.00	12.95	8	1,426	0.56%
2019/03/29	0	0.00	3	13.30	13.20	-3	1,410	-0.21%
2019/03/28	0	0.00	2	13.30	13.05	-2	1,409	-0.14%
2019/03/27	2	13.30	0	0.00	13.30	2	1,441	0.14%
2019/03/14	0	0.00	2	12.90	12.90	-2	1,798	-0.11%
2019/03/12	1	12.90	0	0.00	12.95	1	1,840	0.05%
2019/02/26	5	13.05	0	0.00	13.00	5	1,993	0.25%
2019/02/20	1	13.25	0	0.00	13.20	1	2,328	0.04%
2019/02/14	6	13.15	0	0.00	13.15	6	2,444	0.25%
2019/02/12	0	0.00	4	13.14	13.20	-4	2,515	-0.16%
2019/01/14	0	0.00	1	13.25	13.20	-1	3,112	-0.03%
2019/01/09	0	0.00	5	13.35	13.35	-5	3,747	-0.13%
2019/01/04	45	13.32	45	13.30	13.25	0	4,125	0.00%
2018/12/28	1	13.30	0	0.00	13.30	1	4,192	0.02%
2018/12/22	0	0.00	2	13.30	13.35	-2	4,257	-0.05%
2018/12/20	14	13.44	3	13.30	13.30	11	4,247	0.26%
2018/12/19	5	13.80	13	13.62	13.55	-8	4,263	-0.19%
2018/12/18	28	13.79	28	13.60	13.60	0	4,242	0.00%
2018/12/17	17	14.56	37	14.55	14.55	-20	4,124	-0.48%
2018/12/14	20	14.20	0	0.00	14.20	20	3,983	0.50%
2018/12/13	10	14.00	10	14.15	13.80	0	3,897	0.00%
2018/12/07	0	0.00	0.5	13.35	13.45	-0.5	3,748	-0.01%
2018/11/26	0	0.00	4	13.73	13.60	-4	3,650	-0.11%
2018/11/23	5	13.57	5	13.60	13.60	0	3,663	0.00%
2018/11/22	4	13.76	0	0.00	13.70	4	3,741	0.11%
2018/11/21	1	14.00	0	0.00	14.00	1	3,717	0.03%
2018/11/20	9	14.20	6	14.25	14.15	3	3,694	0.08%
2018/11/19	3	13.75	3	13.85	13.95	0	3,601	0.00%
2018/11/15	0	0.00	4	13.60	13.55	-4	3,504	-0.11%
2018/11/14	4	13.95	0	0.00	14.00	4	3,462	0.12%
2018/10/26	0	0.00	1	13.30	12.85	-1	3,192	-0.03%
2018/10/18	33	13.96	9	13.89	14.40	24	3,094	0.78%
2018/10/16	10	13.25	0	0.00	13.25	10	2,719	0.37%
2018/10/15	1	12.75	1	12.55	12.65	0	2,523	0.00%
2018/10/12	1	12.00	0	0.00	12.10	1	2,516	0.04%
2018/10/05	0	0.00	6.6	13.03	12.75	-6.6	2,516	-0.26%
2018/10/03	0	0.00	4	13.90	13.60	-4	2,559	-0.16%
2018/09/27	4	14.45	0	0.00	14.45	4	2,593	0.15%
2018/09/26	9	14.46	9	14.43	14.50	0	2,614	0.00%
2018/09/19	0	0.00	1	14.40	14.35	-1	2,641	-0.04%
2018/09/13	1	14.30	0	0.00	14.30	1	2,714	0.04%
2018/08/31	5	14.75	0	0.00	15.00	5	3,040	0.16%
2018/08/28	12	14.79	12	14.70	14.75	0	3,146	0.00%
2018/08/15	0	0.00	10	15.20	14.60	-10	3,744	-0.27%
2018/08/14	10	15.15	10	15.10	15.15	0	3,688	0.00%
2018/08/13	10	14.65	8	14.79	14.65	2	3,677	0.05%
2018/08/10	5	15.05	5	15.05	15.10	0	3,639	0.00%
2018/08/08	3	14.90	0	0.00	14.75	3	3,747	0.08%
2018/08/02	1	14.45	0	0.00	14.50	1	4,098	0.02%
2018/07/30	0	0.00	0.2	14.80	14.85	-0.2	4,187	-0.01%
2018/07/27	10	15.15	10	15.25	15.10	0	4,317	0.00%
2018/07/26	61	15.06	69	14.99	15.25	-8	4,310	-0.19%
2018/07/25	40	14.74	32	14.70	14.85	8	4,212	0.19%
2018/07/11	0	13.20	0	0.00	13.30	0	4,307	0.00%
2018/07/03	10	13.10	10	13.00	13.00	0	4,567	0.00%
2018/06/28	0	0.00	2	12.95	12.95	-2	5,160	-0.04%
2018/06/21	0	0.00	20	13.25	13.30	-20	5,498	-0.36%
2018/06/20	25	13.29	10	13.25	13.30	15	5,620	0.27%
2018/06/12	0	0.00	2	13.25	13.35	-2	6,871	-0.03%
2018/06/11	13	13.46	13	13.43	13.35	0	6,883	0.00%
2018/05/30	5	13.25	0	0.00	13.40	5	7,388	0.07%
2018/05/24	6	14.20	6	14.30	14.00	0	7,520	0.00%
2018/05/22	2	14.10	0	0.00	14.05	2	7,632	0.03%
2018/05/17	25	14.72	35	14.53	14.30	-10	7,670	-0.13%
2018/05/15	12	14.62	10	14.70	14.55	2	7,525	0.03%
2018/05/14	5	14.15	56	14.41	14.45	-51	7,541	-0.68%
2018/05/11	1	13.90	2	13.90	13.85	-1	7,494	-0.01%
2018/05/10	0	0.00	1	14.10	13.90	-1	7,472	-0.01%
2018/05/07	50	14.10	10	14.30	14.10	40	7,519	0.53%
2018/05/04	72	14.38	70	14.52	14.50	2	7,452	0.03%
2018/05/03	0	0.00	60	14.35	14.35	-60	7,388	-0.81%
2018/05/02	30	14.27	32	14.29	14.15	-2	7,332	-0.03%
2018/04/26	0	0.00	5	14.00	13.55	-5	7,124	-0.07%
2018/04/25	2	13.95	0	0.00	13.90	2	7,113	0.03%
2018/04/24	39	13.73	29	13.72	13.95	10	7,126	0.14%
2018/04/19	4	13.55	4	13.45	13.50	0	7,125	0.00%
2018/04/17	11	13.52	11	13.56	13.15	0	7,344	0.00%
2018/04/12	60	14.00	0	0.00	13.70	60	7,371	0.81%
2018/04/11	2	13.88	52	13.95	13.90	-50	7,300	-0.68%
2018/04/09	0	0.00	2	13.25	13.60	-2	7,307	-0.03%
2018/04/03	65	13.57	0	0.00	13.45	65	7,306	0.89%
2018/04/02	10	14.90	16	15.24	14.90	-6	7,031	-0.09%
2018/03/31	11	15.16	120	15.10	15.10	-109	7,022	-1.55%	大賣/鉅額交易
2018/03/30	13	14.85	0	0.00	14.85	13	6,969	0.19%
2018/03/28	35	14.91	1	14.95	14.90	34	6,937	0.49%
2018/03/27	0	0.00	25	15.17	15.10	-25	6,874	-0.36%
2018/03/26	1	14.70	0	0.00	14.75	1	6,783	0.01%
2018/03/23	40	14.50	2	14.35	14.65	38	6,863	0.55%
2018/03/22	106	14.90	7	15.27	14.90	99	6,925	1.43%	大買/
2018/03/21	8	15.14	118	15.37	15.45	-110	6,574	-1.67%	大賣/鉅額交易
2018/03/20	11	14.31	3	14.35	14.05	8	5,967	0.13%
2018/03/16	1	14.75	3	14.75	14.70	-2	5,778	-0.03%
2018/03/14	107	14.71	0	0.00	14.70	107	5,719	1.87%	大買/鉅額交易
2018/03/13	0	0.00	43	14.65	14.65	-43	5,651	-0.76%
2018/03/12	0	14.40	63	14.55	14.50	-63	5,591	-1.13%
2018/03/09	52	13.95	14	14.13	13.90	38	5,443	0.70%
2018/03/08	53	14.15	0	0.00	14.25	53	5,308	1.00%
2018/03/07	1	13.35	277	13.80	13.85	-276	5,211	-5.30%	大賣/鉅額交易
2018/03/06	13	13.82	11	13.58	13.45	2	5,185	0.04%
2018/03/05	0.2	13.30	4	13.30	13.40	-3.8	5,124	-0.07%
2018/03/02	77	13.22	0	0.00	13.40	77	5,121	1.50%
2018/03/01	9	13.24	5	13.05	13.35	4	5,066	0.08%
2018/02/27	0	0.00	6	12.55	12.55	-6	4,927	-0.12%
2018/02/26	0	0.00	1	12.60	12.55	-1	4,883	-0.02%
2018/02/23	7	12.54	0	0.00	12.35	7	4,815	0.15%
2018/02/22	3	12.48	100	12.60	12.65	-97	4,747	-2.04%
2018/02/21	0	0.00	151	11.75	11.85	-151	4,580	-3.30%	大賣/鉅額交易
2018/02/12	0	0.00	1	11.45	11.35	-1	4,487	-0.02%
2018/02/09	1	11.25	2	11.00	11.35	-1	4,480	-0.02%
2018/02/07	1	11.05	4	11.05	11.10	-3	4,415	-0.07%
2018/02/06	5	10.80	19	10.35	10.85	-14	4,401	-0.32%
2018/02/01	0	0.00	50	11.45	11.40	-50	4,281	-1.17%
2018/01/31	2	11.05	0	0.00	11.20	2	4,225	0.05%
2018/01/30	5	11.20	5	11.20	11.15	0	4,220	0.00%
2018/01/29	0	0.00	10	11.25	11.25	-10	4,483	-0.22%
2018/01/26	60	11.09	50	11.15	11.15	10	5,062	0.20%
2018/01/24	0	0.00	50	11.25	11.25	-50	5,088	-0.98%
2018/01/23	55	11.11	50	11.20	11.10	5	5,073	0.10%
2018/01/22	1	10.95	0	0.00	11.05	1	5,063	0.02%
2018/01/18	50	11.40	0	0.00	11.25	50	4,995	1.00%
2018/01/17	0	0.00	54	11.65	11.65	-54	4,949	-1.09%
2018/01/16	50	11.35	0	0.00	11.30	50	4,880	1.02%
2018/01/15	0	0.00	3	11.35	11.35	-3	4,838	-0.06%
2018/01/12	50	11.55	21	11.45	11.65	29	4,763	0.61%
2018/01/11	33	11.82	113	11.57	11.80	-80	4,659	-1.72%	大賣/
2018/01/10	6	10.85	3	10.75	10.80	3	4,385	0.07%
2018/01/09	30	10.65	0	0.00	10.80	30	4,369	0.69%
2018/01/08	100	10.90	4	10.75	10.75	96	4,237	2.27%
2018/01/05	50	10.95	50	11.00	10.95	0	4,170	0.00%
2018/01/04	0	0.00	1	11.00	10.95	-1	4,122	-0.02%
2018/01/03	1	11.10	7	11.10	11.00	-6	4,066	-0.15%
2018/01/02	46	10.95	0	0.00	11.10	46	3,989	1.15%