東森 (2614)-元大-敦南券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.50
漲跌
▼0.10
漲幅
-0.51%
成交量
190張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－元大-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

元大-敦南券商分點個股進出
元大-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
2024/04/18	0	0.00	0.5	19.40	19.55	-0.5	732	-0.07%
2024/03/29	0	20.00	0	0.00	20.25	0	703	0.00%
2024/03/28	0	0.00	1.7	20.23	20.15	-1.7	691	-0.25%
2024/03/26	10.1	20.30	0	0.00	20.00	10.1	679	1.49%
2024/03/22	3	19.95	0	0.00	20.00	3	689	0.44%
2024/03/21	11	19.85	0	0.00	19.95	11	689	1.59%
2024/03/18	0	19.93	0	0.00	20.00	0	685	0.00%
2024/03/15	0	0.00	1	19.80	19.90	-1	690	-0.14%
2024/03/14	0	19.92	0	0.00	20.00	0	672	0.00%
2024/03/12	0	20.25	0	0.00	20.20	0	670	0.00%
2024/03/06	0	20.05	0	0.00	20.05	0	830	0.00%
2024/03/05	0	20.10	2	20.20	20.20	-2	820	-0.24%
2024/03/04	0	20.10	2	20.20	20.10	-2	822	-0.24%
2024/02/22	0	0.00	1	21.40	21.05	-1	942	-0.11%
2024/02/21	4	21.44	0	0.00	21.40	4	939	0.43%
2024/02/19	1	21.35	0	0.00	21.35	1	942	0.11%
2024/02/16	0	20.90	0	0.00	21.10	0	942	0.00%
2024/02/15	0	0.00	0.6	20.45	20.35	-0.6	933	-0.06%
2024/02/01	0	0.00	2.8	21.10	21.10	-2.8	930	-0.31%
2024/01/23	0	0.00	0.3	21.10	21.10	-0.3	954	-0.03%
2024/01/03	1	22.30	0	0.00	22.30	1	928	0.11%
2024/01/02	0	0.00	1	22.85	22.65	-1	923	-0.11%
2023/12/28	0	0.00	2	22.65	22.65	-2	930	-0.22%
2023/12/27	0.1	22.50	6	22.60	22.50	-5.9	954	-0.62%
2023/12/25	2	22.35	0	0.00	22.15	2	965	0.21%
2023/12/19	1	22.35	0	0.00	22.30	1	1,029	0.10%
2023/12/15	0	22.60	0	0.00	22.70	0	1,029	0.00%
2023/12/12	0	22.60	0	0.00	22.60	0	1,038	0.00%
2023/12/08	0.4	23.05	0	0.00	23.05	0.4	1,040	0.04%
2023/12/05	0	23.50	0	0.00	23.50	0	1,124	0.00%
2023/12/04	0.1	24.43	0	0.00	24.20	0.1	1,480	0.01%
2023/11/30	1	23.05	1	23.35	23.25	0	1,423	0.00%
2023/11/27	0.3	23.65	0	0.00	23.45	0.3	1,459	0.02%
2023/11/22	1	24.15	0	0.00	24.15	1	1,476	0.07%
2023/11/13	0.2	22.00	0	0.00	22.05	0.2	1,571	0.02%
2023/11/07	0.1	22.35	0	0.00	22.30	0.1	1,631	0.01%
2023/11/01	0	0.00	1	22.05	22.10	-1	1,666	-0.06%
2023/10/30	0.1	22.25	0	0.00	22.25	0.1	1,688	0.01%
2023/10/27	1	21.90	0	0.00	21.90	1	1,690	0.06%
2023/10/25	1	21.85	0	0.00	21.75	1	1,717	0.06%
2023/10/17	0	22.00	0	0.00	21.90	0	1,902	0.00%
2023/09/27	4	22.60	2	22.40	22.40	2	2,034	0.10%
2023/09/26	3	23.38	0	0.00	23.10	3	2,044	0.15%
2023/09/21	2	22.05	0	0.00	21.85	2	2,002	0.10%
2023/09/19	1	22.65	0	0.00	22.60	1	2,026	0.05%
2023/09/15	1	22.85	0.6	22.80	22.80	0.4	2,070	0.02%
2023/09/13	1	23.25	0	0.00	23.00	1	2,090	0.05%
2023/09/12	9	23.44	0	0.00	23.30	9	2,102	0.43%
2023/09/11	1	24.00	1	23.80	23.45	0	2,103	0.00%
2023/09/08	10	24.50	2	24.80	23.85	8	2,083	0.38%
2023/09/07	0.1	26.25	18	26.42	25.45	-17.9	2,057	-0.87%
2023/09/05	6	22.65	2	23.20	23.20	4	1,687	0.24%
2023/08/31	0.1	20.35	0	0.00	20.25	0.1	1,648	0.00%
2023/08/30	0	0.00	1.2	20.45	20.60	-1.2	1,650	-0.07%
2023/08/29	2	20.25	5.1	20.29	20.15	-3.1	1,649	-0.19%
2023/08/28	14.2	21.70	1.5	21.92	21.35	12.6	1,626	0.78%
2023/08/16	0	14.90	0	0.00	14.90	0	1,606	0.00%
2023/08/15	0.1	15.04	0	0.00	15.00	0.1	1,589	0.01%
2023/08/14	0	15.25	0	0.00	15.00	0	1,579	0.00%
2023/08/11	11.1	15.90	1	16.10	15.80	10.1	1,535	0.66%
2023/08/10	5	16.58	0	0.00	16.20	5	1,523	0.33%
2023/07/31	5	17.20	0	0.00	17.10	5	1,489	0.34%
2023/07/26	5	17.00	0	0.00	17.15	5	1,492	0.34%
2023/07/21	1	17.00	0	0.00	16.95	1	1,473	0.07%
2023/07/20	1.1	17.25	0	0.00	17.20	1.1	1,490	0.08%
2023/07/17	0	16.80	1.7	16.73	17.30	-1.7	1,519	-0.11%
2023/07/14	3.1	16.90	0	0.00	16.90	3.1	1,501	0.21%
2023/07/13	0.1	17.57	0	0.00	17.20	0.1	1,489	0.01%
2023/07/12	2	18.10	0	0.00	17.85	2	1,487	0.14%
2023/07/11	0	0.00	0.9	18.20	18.15	-0.9	1,520	-0.06%
2023/07/06	12	18.68	0	0.00	18.45	12	1,672	0.72%
2023/06/30	0.1	18.30	0	0.00	18.20	0.1	1,631	0.01%
2023/06/28	5	18.40	0.8	18.30	18.30	4.2	1,646	0.26%
2023/06/26	0	0.00	2	18.40	18.45	-2	1,669	-0.12%
2023/06/21	0.3	18.40	0	0.00	18.50	0.3	1,692	0.02%
2023/06/16	2	18.50	0	0.00	18.50	2	1,759	0.11%
2023/06/01	10	18.75	0	0.00	18.80	10	2,300	0.43%
2023/05/26	0.1	18.90	1	18.90	18.90	-1	2,306	-0.04%
2023/05/25	0	0.00	2	19.05	19.05	-2	2,311	-0.09%
2023/05/17	0	0.00	1	19.30	19.20	-1	2,374	-0.04%
2023/05/10	0	0.00	2	19.10	19.15	-2	2,580	-0.08%
2023/05/08	2	19.75	0	0.00	19.55	2	2,645	0.08%
2023/05/05	0	0.00	17	19.55	19.85	-17	2,744	-0.62%
2023/05/02	1	19.10	0	0.00	19.00	1	3,057	0.03%
2023/04/28	1	19.10	0	0.00	19.05	1	3,082	0.03%
2023/04/27	5	19.00	0	0.00	19.00	5	3,202	0.16%
2023/04/21	1	19.30	0	0.00	19.25	1	3,428	0.03%
2023/04/20	2	19.60	0	0.00	19.50	2	3,437	0.06%
2023/04/18	11	19.41	0	0.00	19.25	11	3,537	0.31%
2023/04/17	1	19.80	0	0.00	19.80	1	3,775	0.03%
2023/04/13	1	19.40	0	0.00	19.20	1	3,763	0.03%
2023/04/07	0.1	18.85	0	0.00	18.90	0.1	4,058	0.00%
2023/03/29	0	18.90	0	0.00	18.90	0	4,189	0.00%
2023/03/27	0	19.20	1	19.35	19.25	-1	4,303	-0.02%
2023/03/24	1	19.20	0	0.00	19.20	1	4,379	0.02%
2023/03/23	0	19.25	0	0.00	19.45	0	4,539	0.00%
2023/03/22	0	19.35	4	19.23	19.25	-4	4,685	-0.09%
2023/03/21	2	19.60	0	0.00	19.65	2	4,725	0.04%
2023/03/15	0.3	19.85	0.9	19.85	19.95	-0.6	6,018	-0.01%
2023/03/09	0	23.05	0	0.00	23.10	0	6,050	0.00%
2023/03/08	0.3	23.25	0	0.00	23.25	0.3	6,071	0.00%
2023/03/07	0	23.35	0	0.00	23.35	0	6,075	0.00%
2023/03/06	0	23.30	0	0.00	23.45	0	6,075	0.00%
2023/03/02	0	22.95	0	0.00	23.10	0	6,069	0.00%
2023/03/01	0	22.95	0	0.00	22.85	0	6,067	0.00%
2023/02/24	0	23.20	0	0.00	23.25	0	6,063	0.00%
2023/02/23	1	23.55	1	23.55	23.45	0	6,062	0.00%
2023/02/22	1	23.25	0	0.00	23.30	1	6,063	0.02%
2023/02/21	22	23.67	0	0.00	23.50	22	6,063	0.36%
2023/02/20	3.2	23.61	3	23.63	23.75	0.2	6,088	0.00%
2023/02/17	0	23.30	1	23.30	23.30	-1	6,098	-0.02%
2023/02/16	0	23.25	0	0.00	23.35	0	6,134	0.00%
2023/02/15	0	0.00	1	23.10	23.10	-1	6,187	-0.02%
2023/02/13	0	0.00	1	23.10	23.10	-1	6,234	-0.02%
2023/02/10	0	0.00	0.7	23.25	23.10	-0.7	6,265	-0.01%
2023/02/03	0	0.00	1	25.00	24.80	-1	6,858	-0.02%
2023/02/02	0	0.00	1	24.95	24.50	-1	6,836	-0.01%
2023/02/01	5	24.58	4	24.58	24.95	1	6,796	0.01%
2023/01/17	5	24.00	6	23.79	23.65	-1	6,542	-0.02%
2023/01/16	3	23.95	0	0.00	23.60	3	6,438	0.05%
2023/01/13	1	23.85	5	23.69	23.80	-4	6,418	-0.06%
2023/01/12	15	23.84	47	23.56	23.50	-32	6,403	-0.50%
2023/01/10	0	0.00	1.9	23.67	23.45	-1.9	6,266	-0.03%
2023/01/09	1	23.45	9	23.57	23.45	-8	6,274	-0.13%
2023/01/06	5	23.82	0	0.00	23.65	5	6,259	0.08%
2023/01/05	6	24.37	8	24.16	23.85	-2	6,195	-0.03%
2023/01/04	2	23.45	2	23.48	23.45	0	5,933	0.00%
2023/01/03	2	22.90	0	0.00	22.85	2	5,890	0.03%
2022/12/30	1	23.45	1	23.45	23.35	0	5,865	0.00%
2022/12/29	1	23.75	5	23.70	23.60	-4	5,821	-0.07%
2022/12/28	33.1	24.11	8	24.23	23.85	25.1	5,774	0.44%
2022/12/27	23	23.70	16	23.91	24.10	7	5,580	0.13%
2022/12/23	1	22.80	6	22.74	23.30	-5	5,395	-0.09%
2022/12/22	1	23.25	0	0.00	22.90	1	5,390	0.02%
2022/12/16	0	0.00	1	23.20	23.15	-1	5,275	-0.02%
2022/12/15	2	23.85	1	23.90	23.70	1	5,206	0.02%
2022/12/14	7	23.27	13	23.65	23.25	-6	5,043	-0.12%
2022/12/13	1	22.70	2	23.05	22.75	-1	4,876	-0.02%
2022/12/12	3	22.72	0	0.00	22.60	3	4,806	0.06%
2022/12/09	33	24.00	31	23.79	23.60	2	4,684	0.04%
2022/12/08	17	23.59	26	24.02	23.80	-9	4,381	-0.21%
2022/12/07	62	22.87	43	22.85	22.75	19	3,758	0.51%
2022/12/06	8	23.53	2.7	23.71	23.75	5.3	3,216	0.17%
2022/12/02	0	0.00	2	21.30	21.30	-2	2,894	-0.07%
2022/12/01	0.4	21.40	3.1	21.41	21.30	-2.7	2,897	-0.09%
2022/11/25	1	20.55	0	0.00	20.40	1	2,908	0.03%
2022/11/24	0	0.00	0.9	20.30	20.40	-0.9	2,902	-0.03%
2022/11/21	2	21.08	2	20.95	20.60	0	2,901	0.00%
2022/11/18	1	21.30	0	0.00	20.80	1	2,897	0.03%
2022/11/16	1	20.85	0	0.00	20.70	1	2,918	0.03%
2022/11/15	2	21.20	5	21.30	21.30	-3	2,936	-0.10%
2022/11/14	0	0.00	2	21.63	21.55	-2	2,917	-0.07%
2022/11/11	5	21.25	0	0.00	21.05	5	2,896	0.17%
2022/11/10	1	21.25	0	0.00	21.05	1	2,848	0.04%
2022/11/08	0.2	21.65	1	21.60	21.65	-0.8	2,839	-0.03%
2022/11/07	0	0.00	1	22.00	21.80	-1	2,837	-0.04%
2022/11/03	12	22.10	18	21.98	21.90	-6	2,758	-0.22%
2022/11/02	9	21.51	8	21.56	21.35	1	2,563	0.04%
2022/11/01	11	21.48	9	21.94	21.55	2	2,485	0.08%
2022/10/24	2	19.20	0	0.00	19.05	2	2,840	0.07%
2022/10/21	1	18.95	0	0.00	18.60	1	2,840	0.04%
2022/10/19	0	0.00	3	20.05	19.95	-3	2,822	-0.11%
2022/10/18	2	19.78	4	20.05	20.05	-2	2,842	-0.07%
2022/10/17	1	19.00	0	0.00	19.30	1	2,901	0.03%
2022/10/14	2	19.73	0	0.00	19.60	2	2,905	0.07%
2022/10/13	0	0.00	15	19.70	19.00	-15	2,904	-0.52%
2022/10/05	0	0.00	9	20.63	20.40	-9	2,993	-0.30%
2022/10/03	0	0.00	0.9	20.05	20.15	-0.9	3,075	-0.03%
2022/09/26	2	20.08	85	19.99	19.80	-83	3,022	-2.75%
2022/09/21	1	21.60	0	0.00	21.40	1	3,095	0.03%
2022/09/19	6	21.75	0	0.00	21.40	6	3,148	0.19%
2022/09/16	0	22.00	0	0.00	22.00	0	3,140	0.00%
2022/09/14	0	22.40	0	0.00	22.40	0	3,173	0.00%
2022/09/13	0.1	22.80	0	0.00	22.80	0.1	3,194	0.00%
2022/09/08	0	0.00	0.1	22.25	22.30	-0.1	3,258	0.00%
2022/09/06	1	22.25	0	0.00	22.20	1	3,302	0.03%
2022/09/05	0.1	23.00	0	0.00	22.90	0.1	3,282	0.00%
2022/09/02	18.1	23.82	10	23.45	23.45	8.1	3,299	0.25%
2022/09/01	1	23.95	0	0.00	23.80	1	3,304	0.03%
2022/08/30	0.1	24.15	0	0.00	24.05	0.1	3,312	0.00%
2022/08/29	11	24.18	0	0.00	24.00	11	3,321	0.33%
2022/08/25	0	25.09	0	0.00	25.00	0	3,307	0.00%
2022/08/24	3	25.25	0	0.00	25.00	3	3,323	0.09%
2022/08/23	9	26.05	0.2	25.95	25.80	8.8	3,304	0.27%
2022/08/22	28.1	26.73	6.5	26.63	26.60	21.6	3,317	0.65%
2022/08/09	4	24.20	0	0.00	24.30	4	3,285	0.12%
2022/08/04	0	0.00	12	23.78	23.75	-12	3,394	-0.35%
2022/08/03	5	24.29	35	24.12	24.10	-30	3,404	-0.88%
2022/08/02	3	24.80	6	24.73	24.75	-3	3,406	-0.09%
2022/07/29	40	26.65	0	0.00	26.40	40	3,457	1.16%
2022/07/28	12	26.91	4	26.33	26.30	8	3,454	0.23%
2022/07/27	48	26.21	12	26.63	26.80	36	3,449	1.04%
2022/07/26	3	27.23	5	26.83	26.60	-2	3,437	-0.06%
2022/07/22	8	27.23	9	27.47	27.30	-1	3,404	-0.03%
2022/07/21	40	27.05	18	27.44	27.65	22	3,396	0.65%
2022/07/20	3	25.87	12	25.88	25.90	-9	3,027	-0.30%
2022/07/18	0	0.00	9	23.40	23.40	-9	3,757	-0.24%
2022/07/11	10	22.70	0	0.00	22.70	10	3,890	0.26%
2022/07/08	4	22.31	0	0.00	22.40	4	3,907	0.10%
2022/07/07	0	0.00	2	21.80	22.20	-2	3,964	-0.05%
2022/07/04	1	21.20	3	21.35	21.15	-2	3,968	-0.05%
2022/07/01	0	0.00	9	20.94	20.80	-9	3,993	-0.23%
2022/06/30	0	0.00	7	22.05	21.75	-7	3,988	-0.18%
2022/06/27	0	0.00	5	24.10	24.10	-5	4,018	-0.12%
2022/06/23	0	0.00	1	23.25	23.30	-1	4,228	-0.02%
2022/06/22	0	0.00	1	24.00	23.25	-1	4,251	-0.02%
2022/06/21	0	0.00	1.6	23.61	24.30	-1.6	4,275	-0.04%
2022/06/20	3	24.08	9	23.50	22.85	-6	4,255	-0.14%
2022/06/17	0	0.00	1	25.15	24.60	-1	4,223	-0.02%
2022/06/14	0.3	26.55	0.1	26.55	26.55	0.2	4,292	0.00%
2022/06/13	1	27.60	0	0.00	27.10	1	4,317	0.02%
2022/06/10	0	0.00	6	27.75	28.00	-6	4,380	-0.14%
2022/06/08	2	28.15	0	0.00	27.95	2	4,403	0.05%
2022/06/06	27	27.40	1	27.15	27.15	26	4,502	0.58%
2022/06/01	1	27.20	0	0.00	27.20	1	4,728	0.02%
2022/05/30	5	26.73	0	0.00	26.80	5	4,798	0.10%
2022/05/27	5	26.42	4	26.23	26.20	1.1	4,815	0.02%
2022/05/23	5	25.70	5	26.20	26.05	0	5,151	0.00%
2022/05/19	1	25.25	0	0.00	25.50	1	5,302	0.02%
2022/05/18	23	25.85	1	25.95	26.20	22	5,378	0.41%
2022/05/13	0	0.00	1	24.85	25.10	-1	5,728	-0.02%
2022/05/12	6	24.63	24	24.49	24.40	-18	5,831	-0.31%
2022/05/11	10	25.50	0	0.00	25.40	10	5,841	0.17%
2022/05/10	5	25.57	5	26.05	26.20	0	5,910	0.00%
2022/05/09	15	26.53	9	26.43	26.00	6	6,015	0.10%
2022/05/06	3	27.83	0	0.00	27.95	3	6,064	0.05%
2022/05/04	3	28.85	3	28.65	28.60	0	6,439	0.00%
2022/05/03	3	28.87	0	0.00	28.60	3	6,696	0.04%
2022/04/29	3	29.38	3	29.05	29.05	0	7,028	0.00%
2022/04/28	0	0.00	26	28.95	29.20	-26	7,420	-0.35%
2022/04/27	17	28.61	10	29.08	29.05	7	7,741	0.09%
2022/04/26	51	30.70	0	0.00	30.05	51	7,970	0.64%
2022/04/25	15	32.28	4	31.46	30.45	11.1	8,332	0.13%
2022/04/22	20.1	31.19	53	33.24	33.25	-32.9	8,551	-0.38%
2022/04/21	0	0.00	1	29.65	30.30	-1	9,070	-0.01%
2022/04/20	2	28.53	0	0.00	29.30	2	10,300	0.02%
2022/04/19	0	28.80	0	0.00	28.50	0	12,065	0.00%
2022/04/18	2	28.70	0.3	28.70	28.60	1.7	14,962	0.01%
2022/04/15	0	29.55	0	0.00	29.40	0	16,891	0.00%
2022/04/13	1	30.35	0	0.00	30.50	1	18,366	0.01%
2022/04/12	0	30.45	2	30.40	30.30	-2	18,807	-0.01%
2022/04/11	1.1	30.71	0	0.00	30.70	1.1	20,999	0.01%
2022/04/08	0	0.00	4	30.88	31.00	-4	21,211	-0.02%
2022/04/07	0	0.00	10	30.95	30.80	-10	21,324	-0.05%
2022/04/06	2	31.50	0	0.00	31.05	2	21,496	0.01%
2022/04/01	0	0.00	6	31.25	31.20	-6	21,531	-0.03%
2022/03/30	0	0.00	1	31.45	31.45	-1	21,657	0.00%
2022/03/28	1	32.40	2	32.35	31.75	-1	21,662	0.00%
2022/03/25	1	31.50	10	31.27	31.25	-9	21,540	-0.04%
2022/03/24	1	31.40	9	31.92	31.90	-8	21,582	-0.04%
2022/03/23	0	0.00	16	32.19	32.10	-16	21,595	-0.07%
2022/03/18	0	0.00	10	31.60	31.70	-10	21,657	-0.05%
2022/03/17	0	0.00	2	31.05	31.10	-2	21,664	-0.01%
2022/03/16	1.1	30.21	34	30.39	30.45	-33	21,681	-0.15%
2022/03/11	0	0.00	1	31.75	31.60	-1	21,922	0.00%
2022/03/10	3	32.17	1	32.25	32.10	2	21,950	0.01%
2022/03/09	2	30.98	0	0.00	31.15	2	21,904	0.01%
2022/03/08	2	31.20	0	0.00	30.20	2	21,902	0.01%
2022/03/07	1	31.35	10	31.50	31.45	-9	21,816	-0.04%
2022/03/04	5	32.65	3.8	32.72	32.80	1.2	21,838	0.01%
2022/03/03	10	33.20	0	0.00	33.30	10	22,078	0.05%
2022/03/02	6	33.21	0	0.00	33.30	6	22,143	0.03%
2022/03/01	0	0.00	0.2	33.30	33.50	-0.2	22,186	0.00%
2022/02/25	0	0.00	10	32.25	32.60	-10	22,180	-0.05%
2022/02/24	10	33.15	0	0.00	32.40	10	22,154	0.05%
2022/02/22	0.1	33.35	0.1	33.55	33.35	0	22,202	0.00%
2022/02/21	5	34.65	0	0.00	34.45	5	22,198	0.02%
2022/02/18	1	33.95	0	0.00	34.90	1	22,257	0.00%
2022/02/17	2	34.80	0	0.00	34.30	2	22,317	0.01%
2022/02/16	10	34.80	3	34.72	34.65	7	22,315	0.03%
2022/02/15	10	33.90	0	0.00	33.90	10	22,348	0.04%
2022/02/14	21	33.54	0	0.00	33.30	21	22,570	0.09%
2022/02/11	5	34.75	20	35.35	34.60	-15	22,831	-0.07%
2022/02/10	8	35.33	11	35.25	34.95	-3	23,054	-0.01%
2022/02/09	10	35.45	1	35.40	35.60	9	23,327	0.04%
2022/02/08	2	34.18	0	0.00	34.85	2	24,113	0.01%
2022/02/07	14	33.59	0	0.00	34.05	14	25,027	0.06%
2022/01/26	22	33.41	1	33.45	33.45	21	26,409	0.08%
2022/01/25	16.2	35.44	14	34.70	34.00	2.2	26,933	0.01%
2022/01/24	0	0.00	5.9	36.09	36.20	-5.9	26,939	-0.02%
2022/01/21	2	36.60	10	37.38	36.15	-8	26,917	-0.03%
2022/01/20	43	36.13	6	36.00	36.10	37	26,579	0.14%
2022/01/19	16.1	36.98	2	37.68	36.85	14.1	26,321	0.05%
2022/01/18	26.1	38.07	14	38.14	37.75	12.1	26,220	0.05%
2022/01/17	39.1	38.80	6	39.38	38.05	33.1	26,227	0.13%
2022/01/14	70	39.97	140	39.86	39.00	-70	25,736	-0.27%	大賣/
2022/01/13	45	41.55	28	41.60	41.70	17	24,921	0.07%
2022/01/12	62	40.79	148.1	40.89	41.75	-86.1	23,659	-0.36%	大賣/
2022/01/11	118.1	40.63	62.1	40.68	39.50	56	21,933	0.26%	大買/
2022/01/10	58	40.06	118	40.28	41.35	-60	19,103	-0.31%	大賣/
2022/01/07	52	37.82	67	37.80	37.60	-15	17,227	-0.09%
2022/01/06	40	37.57	64	37.73	36.40	-24	16,428	-0.15%
2022/01/05	45	37.28	20	37.17	36.80	25	15,923	0.16%
2022/01/04	92	37.64	121	37.90	38.10	-29	15,523	-0.19%	大賣/
2022/01/03	1	36.00	50.1	36.18	36.35	-49.1	13,411	-0.37%
2021/12/30	0.1	33.10	0	0.00	33.05	0.1	13,340	0.00%
2021/12/29	2.1	33.24	10	33.95	33.90	-7.9	13,430	-0.06%
2021/12/28	5.1	33.19	6.2	32.98	32.75	-1.1	13,471	-0.01%
2021/12/27	0.1	32.30	2.9	32.48	32.50	-2.8	13,611	-0.02%
2021/12/24	17.1	33.43	5	32.85	32.85	12.1	13,761	0.09%
2021/12/23	0.1	32.75	1	33.00	32.80	-0.9	13,781	-0.01%
2021/12/22	2	33.10	3	32.53	32.55	-1	13,915	-0.01%
2021/12/21	18	32.43	1	32.45	32.55	17	14,016	0.12%
2021/12/20	1	32.90	9	32.95	32.95	-8	14,101	-0.06%
2021/12/17	2	32.60	0	0.00	31.95	2	14,123	0.01%
2021/12/16	0.1	31.70	0	0.00	31.80	0.1	14,227	0.00%
2021/12/15	4	31.58	3	31.85	31.70	1	14,437	0.01%
2021/12/14	4	32.10	45	31.72	31.60	-41	14,834	-0.28%
2021/12/13	9	32.74	2	33.05	32.65	7	14,934	0.05%
2021/12/10	0	0.00	11	32.95	33.00	-11	15,260	-0.07%
2021/12/09	1	33.85	0	0.00	33.10	1	16,279	0.01%
2021/12/08	3	32.80	4	33.13	32.65	-1	16,201	-0.01%
2021/12/07	4	32.90	1	32.80	32.95	3	16,271	0.02%
2021/12/06	28	32.34	0	32.40	32.30	28	16,354	0.17%
2021/12/03	19.1	32.52	4	32.70	32.60	15.1	16,454	0.09%
2021/12/02	12.1	32.59	0	0.00	32.40	12.1	16,776	0.07%
2021/11/30	21.1	33.24	17	33.31	33.15	4.1	18,320	0.02%
2021/11/29	21	33.67	19	34.27	33.45	2	18,520	0.01%
2021/11/26	5	32.74	0	0.00	32.10	5	18,889	0.03%
2021/11/25	13.1	33.78	10.2	33.51	33.25	2.8	19,243	0.01%
2021/11/24	0	0.00	13	33.35	33.45	-13	19,749	-0.07%
2021/11/23	10.1	33.02	2	33.15	32.70	8.1	20,818	0.04%
2021/11/22	13.1	33.13	12	33.47	33.45	1.1	21,578	0.00%
2021/11/19	10	32.85	15	33.20	32.90	-5	22,224	-0.02%
2021/11/18	2.2	33.84	3	33.98	33.70	-0.8	22,495	0.00%
2021/11/17	11.1	33.91	26	33.73	33.75	-14.9	22,671	-0.07%
2021/11/16	7	34.38	5	35.06	34.20	2	23,522	0.01%
2021/11/15	14.1	34.36	6	34.25	34.00	8.1	23,746	0.03%
2021/11/12	16	34.37	13	34.28	34.20	3	24,047	0.01%
2021/11/11	22	35.73	15	35.73	34.85	7	25,717	0.03%
2021/11/10	30	35.84	35	36.11	35.65	-5	26,369	-0.02%
2021/11/09	24.1	34.92	4	35.04	35.05	20.1	26,734	0.08%
2021/11/08	39.3	35.00	32	35.18	34.40	7.3	27,686	0.03%
2021/11/05	66	36.90	38	35.92	35.65	28	28,732	0.10%
2021/11/04	61.1	37.86	53	37.57	37.20	8.1	28,543	0.03%
2021/11/03	61	38.16	66.2	38.54	38.95	-5.2	28,244	-0.02%
2021/11/02	47	34.18	75.3	34.72	35.45	-28.3	27,566	-0.10%
2021/11/01	31	32.14	21	32.22	32.25	10	27,002	0.04%
2021/10/29	21.2	30.62	50	31.45	31.75	-28.8	26,857	-0.11%
2021/10/28	1.1	30.19	10	30.15	30.05	-9	26,646	-0.03%
2021/10/27	6	30.05	6	30.10	30.10	0	26,712	0.00%
2021/10/26	65.9	31.09	1	31.00	30.35	64.9	26,767	0.24%
2021/10/25	16.1	32.47	139	31.92	31.60	-122.9	26,884	-0.46%	大賣/鉅額交易
2021/10/21	14.1	31.97	14	32.55	31.00	0.1	27,141	0.00%
2021/10/20	1.4	31.28	0	0.00	31.25	1.4	26,986	0.01%
2021/10/19	6	31.32	5	31.30	31.30	1	27,047	0.00%
2021/10/18	0.3	30.30	0	0.00	30.55	0.3	30,211	0.00%
2021/10/15	7	30.69	15	30.58	30.45	-8	31,144	-0.03%
2021/10/14	7	30.39	11.1	30.92	30.90	-4.1	32,896	-0.01%
2021/10/13	1	29.60	1	30.20	30.10	0	34,822	0.00%
2021/10/12	5	30.19	3	30.03	29.95	2	36,209	0.01%
2021/10/08	0	0.00	1	31.20	31.20	-1	37,209	0.00%
2021/10/07	2	31.80	15	32.35	32.25	-13	37,286	-0.03%
2021/10/06	13.2	31.72	77	31.50	30.85	-63.8	37,253	-0.17%
2021/10/05	95	32.11	28	32.34	32.20	67	37,234	0.18%
2021/10/04	12.5	30.99	33.9	31.11	30.50	-21.4	37,099	-0.06%
2021/10/01	26	32.33	7	31.50	31.55	19	37,100	0.05%
2021/09/30	9	32.47	41	32.69	33.00	-32	37,121	-0.09%
2021/09/29	94	32.64	18	32.30	32.00	76	37,187	0.20%
2021/09/28	21	33.50	1	33.60	33.20	20	37,300	0.05%
2021/09/27	91.1	34.47	108	34.48	34.25	-17	37,331	-0.05%	大賣/
2021/09/24	11.2	35.43	5	35.30	35.30	6.2	37,594	0.02%
2021/09/23	114	35.92	13	35.14	35.05	101	37,928	0.27%	大買/鉅額交易
2021/09/22	40.1	36.47	15.8	35.32	35.00	24.3	38,245	0.06%
2021/09/17	20	38.81	20	38.92	37.90	0.1	38,853	0.00%
2021/09/16	11	38.25	12	38.01	37.75	-1	40,224	0.00%
2021/09/15	26.1	38.27	27.9	38.70	39.10	-1.8	41,259	0.00%
2021/09/14	60.3	39.40	48.9	39.27	39.00	11.4	42,989	0.03%
2021/09/13	2	38.25	7.2	38.22	38.25	-5.2	45,841	-0.01%
2021/09/01	3	33.95	10	34.30	33.55	-7	46,673	-0.01%
2021/08/31	31	34.00	11	34.09	34.00	20	48,248	0.04%
2021/08/30	20	35.14	161	35.41	34.60	-141	48,920	-0.29%	大賣/鉅額交易
2021/08/27	69	36.05	14	35.55	35.35	55	48,839	0.11%
2021/08/26	224	37.49	23	37.11	35.70	201	48,728	0.41%	大買/鉅額交易
2021/08/25	8	34.11	42	35.50	36.75	-34	48,063	-0.07%
2021/08/24	18	34.46	6	34.08	33.45	12	47,627	0.03%
2021/08/23	19	34.97	18	35.39	34.70	1	47,357	0.00%
2021/08/20	2	34.33	64	33.61	33.30	-62	46,789	-0.13%
2021/08/19	13	34.73	20	35.59	33.80	-7	46,582	-0.02%
2021/08/18	68	35.37	42	36.58	35.50	26	46,071	0.06%
2021/08/17	12	35.67	68	35.90	36.35	-56	45,109	-0.12%
2021/08/16	91.4	37.75	4	37.91	36.35	87.4	44,681	0.20%
2021/08/13	12	40.68	16	40.48	40.35	-4	44,324	-0.01%
2021/08/12	10	40.06	15	40.13	39.85	-5	44,104	-0.01%
2021/08/11	37	40.04	45	40.15	39.55	-8	44,273	-0.02%
2021/08/10	26	39.76	26	39.20	39.20	0	43,892	0.00%
2021/08/09	9	39.43	12	39.53	40.00	-3	44,640	-0.01%
2021/08/06	65	40.98	66	41.82	39.60	-1	44,665	0.00%
2021/08/05	42	39.40	40	39.17	38.85	2	43,001	0.00%
2021/08/04	43	41.15	34	41.18	40.80	9	42,131	0.02%
2021/08/03	74	42.13	49	41.73	41.45	25	41,446	0.06%
2021/08/02	108	44.08	35	43.57	41.70	73	40,208	0.18%	大買/
2021/07/30	13	43.17	72	45.96	46.30	-59	38,809	-0.15%
2021/07/29	71.1	42.90	17	42.43	42.10	54.1	38,098	0.14%
2021/07/28	63	48.13	19	49.34	46.75	44	37,348	0.12%
2021/07/27	3	54.00	3	54.47	51.90	0	36,581	0.00%
2021/07/26	14	56.71	5	55.72	55.60	9	36,423	0.02%
2021/07/23	2	55.55	3	55.80	55.40	-1	36,330	0.00%
2021/07/22	2	54.80	7	53.14	54.60	-5	36,343	-0.01%
2021/07/21	13	51.38	11	51.03	52.10	2	36,204	0.01%
2021/07/20	13	52.98	5	51.92	52.50	8	36,069	0.02%
2021/07/19	38.2	52.08	51	49.85	55.60	-12.8	35,776	-0.04%
2021/07/16	5.2	50.60	0	0.00	50.60	5.2	35,168	0.01%
2021/07/15	1	56.20	0	0.00	56.20	1	35,181	0.00%
2021/07/14	10.2	63.37	0	0.00	62.40	10.2	35,459	0.03%
2021/07/13	202.9	68.70	175.6	69.19	69.30	27.3	35,420	0.08%	大買/大賣/
2021/07/12	30.4	63.19	38.1	64.30	64.90	-7.8	32,331	-0.02%
2021/07/09	114.1	57.41	139	57.44	59.00	-25	31,420	-0.08%	大買/大賣/
2021/07/08	104.6	55.13	131	55.80	54.60	-26.4	29,681	-0.09%	大買/大賣/
2021/07/07	34	52.78	25	53.19	53.70	9	27,785	0.03%
2021/07/06	38	48.85	33	47.02	48.90	5	26,503	0.02%
2021/07/05	16	43.55	15	42.62	45.00	1	25,605	0.00%
2021/07/02	12.5	46.14	0	0.00	46.75	12.5	25,442	0.05%
2021/07/01	11	45.83	5	45.87	45.70	6	25,329	0.02%
2021/06/30	5	42.20	1	42.00	43.00	4	25,167	0.02%
2021/06/29	18	40.75	11	39.30	40.00	7	25,042	0.03%
2021/06/28	25	40.51	15	40.98	41.95	10	24,837	0.04%
2021/06/25	13	38.63	13	37.62	38.25	0	24,650	0.00%
2021/06/24	11	32.67	29	34.05	35.85	-18	24,456	-0.07%
2021/06/23	5	34.75	4	34.69	34.00	1	24,267	0.00%
2021/06/22	32	36.82	6	36.98	37.75	26	24,098	0.11%
2021/06/21	11	33.63	21	34.45	34.55	-10	23,693	-0.04%
2021/06/18	5.9	30.61	23	30.35	31.45	-17.1	23,252	-0.07%
2021/06/17	49.1	28.60	25	28.13	28.60	24.1	22,777	0.11%
2021/06/16	139	27.72	160	28.21	28.50	-21	21,933	-0.10%	大買/大賣/
2021/06/15	62	25.15	66	25.54	25.95	-4	20,148	-0.02%
2021/06/11	62	23.91	90	23.93	23.60	-28	19,019	-0.15%
2021/06/10	208	23.40	127	23.22	23.35	81	16,917	0.48%	大買/大賣/
2021/06/09	32	21.14	43	21.89	22.15	-11	12,985	-0.08%
2021/06/08	54	19.88	108	20.24	20.15	-54	11,996	-0.45%	大賣/
2021/06/07	6	19.11	37	18.03	19.15	-31	10,330	-0.30%
2021/06/04	0	0.00	12	17.60	17.45	-12	9,515	-0.13%
2021/06/03	23	17.82	16	18.13	17.85	7	9,430	0.07%
2021/06/02	39	18.08	70	17.84	18.05	-31	9,178	-0.34%
2021/05/31	2	17.35	0	0.00	17.35	2	8,591	0.02%
2021/05/27	0	0.00	10	17.50	17.60	-10	8,428	-0.12%
2021/05/26	2	17.15	1	17.25	17.15	1	8,196	0.01%
2021/05/25	5	17.58	0	0.00	17.40	5	8,126	0.06%
2021/05/24	39	17.69	8	17.82	17.55	31	7,969	0.39%
2021/05/21	11	17.65	7	17.61	17.40	4	7,593	0.05%
2021/05/20	3	17.53	14	17.22	17.10	-11	7,224	-0.15%
2021/05/19	17	17.41	8	17.56	17.20	9	7,018	0.13%
2021/05/18	1	17.60	7	18.57	17.60	-6	6,581	-0.09%
2021/05/17	7	17.56	136	18.03	18.40	-129	5,996	-2.15%	大賣/鉅額交易
2021/05/14	2	17.10	117	16.76	16.75	-115	4,869	-2.36%	大賣/鉅額交易
2021/05/13	3	16.00	3	16.10	16.10	0	4,406	0.00%
2021/05/12	2	14.68	10	14.85	14.65	-8	4,206	-0.19%
2021/05/11	4	16.30	1	15.90	15.95	3	4,089	0.07%
2021/05/10	0	0.00	1	16.45	16.50	-1	4,015	-0.02%
2021/05/07	1	16.45	0	0.00	16.40	1	3,999	0.03%
2021/05/04	8	16.45	0	0.00	16.45	8	3,955	0.20%
2021/05/03	5	17.15	2	17.15	17.05	3	3,894	0.08%
2021/04/26	2	17.40	2	17.35	17.30	0	3,740	0.00%
2021/04/23	1	17.40	0	0.00	17.30	1	3,727	0.03%
2021/04/22	2	18.00	4	17.98	17.45	-2	3,717	-0.05%
2021/04/21	1	17.85	0	0.00	17.90	1	3,632	0.03%
2021/04/20	17	18.19	1	17.80	18.00	16	3,559	0.45%
2021/04/16	0	0.00	5	17.23	17.30	-5	3,185	-0.16%
2021/04/15	3	17.75	20	17.75	17.90	-17	3,041	-0.56%
2021/04/14	20	17.30	3	17.47	17.55	17	2,922	0.58%
2021/04/13	0	0.00	5	17.92	17.80	-5	2,864	-0.17%
2021/04/12	0	18.10	68	17.69	18.20	-68	2,702	-2.52%
2021/04/09	20	17.35	2	17.40	17.35	18	2,500	0.72%
2021/04/08	2	16.95	1	17.05	17.05	1	2,299	0.04%
2021/04/06	0	0.00	10	16.95	16.95	-10	2,322	-0.43%
2021/03/29	2	17.30	0	0.00	17.20	2	2,390	0.08%
2021/03/26	5	17.25	0	0.00	17.25	5	2,409	0.21%
2021/03/11	0	0.00	0.1	17.05	17.15	-0.1	2,550	0.00%
2021/03/09	0	0.00	2	16.80	16.90	-2	2,533	-0.08%
2021/03/05	10	16.75	0	0.00	16.75	10	2,579	0.39%
2021/02/23	0	0.00	10	16.90	16.95	-10	2,745	-0.36%
2021/02/18	0	0.00	4	16.56	16.60	-4	2,781	-0.14%
2021/01/28	1	16.05	0	0.00	16.10	1	3,783	0.03%
2021/01/25	10	16.65	3	16.45	16.55	7	4,162	0.17%
2021/01/20	3	15.98	0	0.00	15.95	3	4,184	0.07%
2021/01/18	2	16.30	0	0.00	16.40	2	4,168	0.05%
2021/01/13	1	16.75	0	0.00	16.65	1	4,225	0.02%
2021/01/12	0	0.00	2	16.85	16.65	-2	4,221	-0.05%
2021/01/04	1	17.45	0	0.00	17.30	1	4,774	0.02%
2020/12/31	2	17.45	0	0.00	17.45	2	4,758	0.04%
2020/12/30	1	17.50	0	0.00	17.35	1	4,737	0.02%
2020/12/28	1	17.20	0	0.00	17.20	1	4,676	0.02%
2020/12/24	0	0.00	4	17.30	17.45	-4	4,591	-0.09%
2020/12/22	10	16.50	0	0.00	16.85	10	4,588	0.22%
2020/12/18	2	17.25	161	17.15	17.05	-159	4,562	-3.49%	大賣/鉅額交易
2020/12/17	0	0.00	116	16.96	17.00	-116	4,528	-2.56%	大賣/鉅額交易
2020/12/16	0	0.00	67	16.96	16.95	-67	4,564	-1.47%
2020/12/15	0	0.00	112	16.89	16.85	-112	4,741	-2.36%	大賣/鉅額交易
2020/12/14	0	0.00	74	17.24	17.20	-74	4,772	-1.55%
2020/12/10	1	16.90	0	0.00	16.85	1	4,697	0.02%
2020/12/08	0	0.00	1	17.00	17.15	-1	4,740	-0.02%
2020/12/03	4	16.85	0	0.00	16.90	4	4,781	0.08%
2020/12/02	6	17.00	0	0.00	16.90	6	4,791	0.13%
2020/12/01	1	17.00	0	0.00	17.00	1	4,824	0.02%
2020/11/30	2	17.15	0	0.00	17.15	2	4,856	0.04%
2020/11/24	3	16.95	0	0.00	17.00	3	4,971	0.06%
2020/11/20	0	0.00	0.6	17.30	17.45	-0.6	5,025	-0.01%
2020/11/19	0	0.00	1	17.30	17.35	-1	5,294	-0.02%
2020/11/18	0	0.00	1	17.35	17.35	-1	5,359	-0.02%
2020/11/13	0	0.00	2	17.35	17.45	-2	5,442	-0.04%
2020/11/11	4	17.43	1	17.35	17.35	3	5,426	0.06%
2020/11/10	1	17.95	0	0.00	17.70	1	5,350	0.02%
2020/11/09	1	18.05	0	0.00	18.20	1	5,196	0.02%
2020/11/04	1	17.10	0	0.00	17.10	1	4,665	0.02%
2020/11/02	2	17.10	2	17.20	17.20	0	4,600	0.00%
2020/10/30	5	16.84	0	0.00	16.70	5	4,303	0.12%
2020/10/29	0	0.00	2	16.85	16.80	-2	4,256	-0.05%
2020/10/26	0	0.00	1	16.80	16.70	-1	4,219	-0.02%
2020/10/15	0	0.00	9	16.64	17.10	-9	4,084	-0.22%
2020/10/05	1	15.70	0	0.00	15.70	1	4,364	0.02%
2020/09/25	1	15.10	20	15.10	15.35	-19	4,846	-0.39%
2020/09/24	2	15.45	0	0.00	15.45	2	5,227	0.04%
2020/09/18	1	16.70	0	0.00	16.65	1	5,810	0.02%
2020/09/17	0	0.00	2	16.60	16.50	-2	5,717	-0.03%
2020/09/16	0	0.00	0.7	16.10	16.20	-0.7	5,684	-0.01%
2020/09/11	22	16.35	4	16.29	16.15	18	5,808	0.31%
2020/09/07	1	16.05	1	16.10	15.95	0	5,909	0.00%
2020/09/02	1	16.70	0	0.00	16.60	1	6,117	0.02%
2020/08/31	0	0.00	1	16.30	16.25	-1	6,138	-0.02%
2020/08/28	0	0.00	3	16.03	16.20	-3	6,156	-0.05%
2020/08/26	3	16.37	2	16.25	16.20	1	6,542	0.02%
2020/08/25	2	16.65	12	16.40	16.65	-10	6,454	-0.15%
2020/08/24	0	0.00	5	15.70	15.90	-5	6,269	-0.08%
2020/08/21	0	0.00	5	15.65	15.60	-5	6,248	-0.08%
2020/08/20	2	15.40	0	0.00	15.40	2	6,313	0.03%
2020/08/18	10	16.05	0	0.00	16.00	10	6,404	0.16%
2020/07/24	1	15.35	0	0.00	15.30	1	10,938	0.01%
2020/07/23	1	15.70	0	0.00	15.70	1	10,946	0.01%
2020/07/22	1	15.80	0	0.00	15.85	1	11,124	0.01%
2020/07/17	11	16.05	0	0.00	15.95	11	11,159	0.10%
2020/07/16	1	16.25	2	16.60	16.25	-1	11,111	-0.01%
2020/07/14	3	17.78	0	0.00	17.55	3	10,995	0.03%
2020/07/10	1	16.90	0	0.00	17.00	1	11,024	0.01%
2020/07/09	1	17.60	5	17.50	17.40	-4	10,975	-0.04%
2020/07/07	6	17.64	0	0.00	17.60	6	11,074	0.05%
2020/07/06	3	17.87	1	17.95	17.95	2	10,953	0.02%
2020/07/03	0	0.00	1	17.50	17.55	-1	10,785	-0.01%
2020/07/02	3	17.35	0	0.00	17.80	3	10,372	0.03%
2020/07/01	0	0.00	4	16.20	16.20	-4	9,737	-0.04%
2020/06/22	0	0.00	1	16.10	16.10	-1	9,603	-0.01%
2020/06/19	1	16.30	0	0.00	16.15	1	9,611	0.01%
2020/06/18	3	16.40	3	16.30	16.35	0	9,566	0.00%
2020/06/11	1	16.35	1	16.00	15.75	0	9,399	0.00%
2020/06/10	0	0.00	1	15.95	16.15	-1	9,275	-0.01%
2020/06/09	1	16.15	0	0.00	16.00	1	9,269	0.01%
2020/06/05	5	15.90	6	15.87	15.80	-1	9,221	-0.01%
2020/06/04	1	15.90	0	0.00	15.90	1	9,304	0.01%
2020/06/03	2	16.30	190	15.92	16.00	-188	9,287	-2.02%	大賣/鉅額交易
2020/06/02	61	16.33	4	16.45	16.30	57	9,129	0.62%
2020/05/29	0	0.00	10	15.85	15.85	-10	8,807	-0.11%
2020/05/28	100	15.75	2	15.55	15.55	98	8,738	1.12%
2020/05/27	2	15.65	0	0.00	15.70	2	8,731	0.02%
2020/05/26	35	15.95	1	15.75	15.95	34	8,758	0.39%
2020/05/25	0	0.00	3	15.40	15.60	-3	8,635	-0.03%
2020/05/22	1	15.55	1	15.75	15.55	0	8,610	0.00%
2020/05/21	3	15.60	2	15.55	15.60	1	8,558	0.01%
2020/05/20	5	16.02	2	15.80	15.70	3	8,524	0.04%
2020/05/19	3	15.95	8	16.01	15.75	-5	8,516	-0.06%
2020/05/18	1	15.45	5	15.09	15.55	-4	8,593	-0.05%
2020/05/15	13	16.11	2	16.05	15.75	11	8,990	0.12%
2020/05/14	3	18.12	12	17.45	17.45	-9	8,293	-0.11%
2020/05/13	24	18.14	52	17.88	17.90	-28	7,864	-0.36%
2020/05/12	26	17.21	32	17.31	17.40	-6	6,924	-0.09%
2020/05/11	10	16.55	4.8	16.54	16.55	5.2	6,382	0.08%
2020/05/07	0	0.00	3	14.85	15.10	-3	5,821	-0.05%
2020/05/04	3	13.40	3	13.40	13.45	0	5,317	0.00%
2020/04/30	3	13.55	2	13.25	13.25	1	5,214	0.02%
2020/04/28	2	13.28	3	13.35	13.05	-1	5,051	-0.02%
2020/04/27	1	13.20	24	13.25	13.30	-23	4,986	-0.46%
2020/04/24	2	12.70	2	12.70	12.55	0	4,781	0.00%
2020/04/23	0	0.00	2	12.25	12.45	-2	4,658	-0.04%
2020/04/22	12	12.03	10	11.90	12.25	2	4,614	0.04%
2020/04/21	2	12.20	0	0.00	12.00	2	4,576	0.04%
2020/04/20	0	0.00	2	12.30	12.35	-2	4,499	-0.04%
2020/04/17	0	0.00	6	12.30	12.10	-6	4,465	-0.13%
2020/04/16	2	12.38	0.8	12.30	12.30	1.2	4,395	0.03%
2020/04/15	2	12.58	12	12.20	12.45	-10	4,350	-0.23%
2020/04/14	0	0.00	14	12.01	11.85	-14	4,120	-0.34%
2020/04/13	29	11.97	4	11.85	11.85	25	4,060	0.62%
2020/04/10	0	0.00	2	11.45	11.45	-2	3,850	-0.05%
2020/03/30	2	10.00	2	10.10	10.10	0	4,006	0.00%
2020/03/27	0	0.00	3	10.15	10.15	-3	4,040	-0.07%
2020/03/26	1	10.50	1	10.55	10.40	0	4,200	0.00%
2020/03/25	0	0.00	1	10.05	10.10	-1	4,308	-0.02%
2020/03/24	0	0.00	2	9.97	9.90	-2	4,301	-0.05%
2020/03/20	1	10.05	0	0.00	10.00	1	4,271	0.02%
2020/03/19	6	9.53	0	0.00	9.30	6	4,231	0.14%
2020/03/17	6	10.30	0	0.00	10.30	6	4,094	0.15%
2020/03/12	3	11.50	0	0.00	11.50	3	3,924	0.08%
2020/03/11	2	12.20	8	12.14	11.90	-6	3,842	-0.16%
2020/03/10	4	11.91	10	12.10	12.20	-6	3,761	-0.16%
2020/03/09	23	11.41	0	0.00	11.30	23	3,579	0.64%
2020/03/02	4	11.58	0	0.00	11.80	4	3,427	0.12%
2020/02/27	0	11.85	2	12.10	11.85	-2	3,363	-0.06%
2020/02/25	0	0.00	3	11.95	12.05	-3	3,198	-0.09%
2020/02/24	3	12.32	0	0.00	12.15	3	3,125	0.10%
2020/02/21	0	0.00	1	12.40	12.40	-1	3,030	-0.03%
2020/02/20	2	12.65	0	0.00	12.75	2	2,905	0.07%
2020/02/19	5	12.62	5	12.80	12.60	0	2,780	0.00%
2020/02/18	7	12.56	12	12.64	12.65	-5	2,495	-0.20%
2020/02/14	0	0.00	1	10.80	10.95	-1	1,619	-0.06%
2020/02/11	1	10.70	1	10.70	10.65	0	1,604	0.00%
2020/01/30	1	10.40	0	0.00	10.20	1	1,673	0.06%
2020/01/16	0	0.00	20	10.80	10.80	-20	1,644	-1.22%
2020/01/14	0	0.00	10	10.80	10.80	-10	1,637	-0.61%
2020/01/13	0	0.00	0.7	10.65	10.70	-0.7	1,639	-0.04%
2020/01/07	10	10.95	0	0.00	10.95	10	1,602	0.62%
2020/01/03	10	11.05	0	0.00	11.00	10	1,593	0.63%
2019/12/31	0	0.00	9	11.25	11.30	-9	1,561	-0.58%
2019/12/24	0	0.00	20	11.15	11.15	-20	1,277	-1.57%
2019/12/23	17	11.51	0	0.00	11.45	17	1,265	1.34%
2019/12/20	3	11.70	57	11.63	11.90	-54	1,067	-5.06%
2019/12/19	0	0.00	10	10.80	10.85	-10	882	-1.13%
2019/12/11	0	0.00	5	10.50	10.50	-5	866	-0.58%
2019/12/09	0	0.00	1	10.30	10.25	-1	851	-0.12%
2019/11/21	10	10.10	0	0.00	10.20	10	1,023	0.98%
2019/11/15	1	10.20	0	0.00	10.20	1	1,014	0.10%
2019/11/14	12	10.20	0	0.00	10.15	12	1,017	1.18%
2019/11/12	5	10.30	0	0.00	10.35	5	1,016	0.49%
2019/11/11	3	10.40	0	0.00	10.40	3	1,011	0.30%
2019/11/08	10	10.70	0	0.00	10.70	10	1,098	0.91%
2019/11/07	0	0.00	13	10.75	10.75	-13	1,085	-1.20%
2019/11/06	0	0.00	10	10.50	10.60	-10	990	-1.01%
2019/10/31	10	10.20	0	0.00	10.25	10	1,002	1.00%
2019/10/17	3	10.20	0	0.00	10.25	3	1,046	0.29%
2019/10/16	10	10.20	0	0.00	10.30	10	1,053	0.95%
2019/10/07	10	10.40	0	0.00	10.40	10	1,200	0.83%
2019/10/02	10	10.30	10	10.70	10.70	0	1,198	0.00%
2019/09/26	0	0.00	7	10.70	10.70	-7	1,191	-0.59%
2019/09/24	5	10.40	0	0.00	10.45	5	1,160	0.43%
2019/09/06	0	0.00	10	10.40	10.40	-10	1,281	-0.78%
2019/09/05	0	0.00	15	10.78	10.65	-15	1,285	-1.17%
2019/09/03	0	0.00	5	10.25	10.30	-5	1,210	-0.41%
2019/08/27	5	9.88	0	0.00	9.86	5	1,170	0.43%
2019/08/15	8	9.76	2	9.75	9.80	6	1,216	0.49%
2019/08/14	0	0.00	5	10.25	9.97	-5	1,202	-0.42%
2019/08/13	0	0.00	3	9.99	10.15	-3	1,195	-0.25%
2019/08/06	5	9.72	0	0.00	9.77	5	1,108	0.45%
2019/08/02	11	10.01	0	0.00	9.99	11	1,130	0.97%
2019/07/31	5	10.20	0	0.00	10.25	5	1,127	0.44%
2019/07/24	5	10.25	0	0.00	10.25	5	1,108	0.45%
2019/07/17	0.4	10.55	0	0.00	10.60	0.4	1,109	0.04%
2019/07/16	0.7	10.65	0	0.00	10.65	0.7	1,113	0.07%
2019/07/11	12	10.73	0	0.00	10.60	12	1,065	1.13%
2019/07/10	11	10.90	0	0.00	10.85	11	1,037	1.06%
2019/07/08	1	11.15	0	0.00	11.10	1	1,029	0.10%
2019/06/28	1	11.20	0	0.00	11.20	1	1,140	0.09%
2019/06/26	12	11.30	0	0.00	11.25	12	1,179	1.02%
2019/06/25	1	11.35	0	0.00	11.35	1	1,190	0.08%
2019/06/21	1	11.45	0	0.00	11.45	1	1,351	0.07%
2019/06/19	1	11.50	0	0.00	11.55	1	1,341	0.07%
2019/06/18	7	11.49	5	11.50	11.45	2	1,337	0.15%
2019/06/05	1	12.30	0	0.00	12.30	1	1,290	0.08%
2019/05/23	1	11.80	0	0.00	11.80	1	1,320	0.08%
2019/05/14	1	11.70	0	0.00	11.95	1	1,478	0.07%
2019/05/13	3	11.97	0	0.00	11.90	3	1,486	0.20%
2019/04/18	1	12.50	0	0.00	12.40	1	1,511	0.07%
2019/04/17	0.9	12.75	3	12.75	12.75	-2.1	1,485	-0.14%
2019/04/15	0	0.00	0.2	12.80	12.80	-0.2	1,474	-0.02%
2019/03/28	0	0.00	1	13.15	13.05	-1	1,409	-0.07%
2019/03/27	2	13.42	5	13.40	13.30	-3	1,441	-0.21%
2019/03/22	1	12.90	0	0.00	12.95	1	1,585	0.06%
2019/03/20	0	12.80	0	0.00	12.90	0	1,774	0.00%
2019/03/13	0	12.90	0	0.00	12.90	0	1,822	0.00%
2019/02/20	5	13.30	0	0.00	13.20	5	2,328	0.21%
2019/02/18	6	12.98	1	13.20	13.15	5	2,373	0.21%
2019/02/13	0	0.00	0.1	13.15	13.15	-0.1	2,462	0.00%
2019/01/28	0	0.00	12	13.15	13.25	-12	2,566	-0.47%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/17	0	13.20	0	0.00	13.25	0	2,993	0.00%
2019/01/08	0	0.00	5	13.30	13.25	-5	3,978	-0.13%
2019/01/04	2	13.15	5	13.30	13.25	-3	4,125	-0.07%
2019/01/03	3	13.20	0	0.00	13.20	3	4,174	0.07%
2018/12/28	0	13.20	0	0.00	13.30	0	4,192	0.00%
2018/12/27	0	0.00	16	13.25	13.15	-16	4,233	-0.38%
2018/12/26	0	13.05	0	0.00	13.05	0	4,242	0.00%
2018/12/25	0	13.15	0	0.00	13.20	0	4,282	0.00%
2018/12/24	0	13.35	0	0.00	13.40	0	4,265	0.00%
2018/12/20	1	13.30	0	0.00	13.30	1	4,247	0.02%
2018/12/18	3	13.95	0	0.00	13.60	3	4,242	0.07%
2018/12/10	1	13.30	0	0.00	13.30	1	3,746	0.03%
2018/12/07	0	0.00	2	13.45	13.45	-2	3,748	-0.05%
2018/12/06	5	13.40	0	0.00	13.35	5	3,762	0.13%
2018/12/05	1	13.55	0	0.00	13.65	1	3,739	0.03%
2018/12/04	1	13.90	5	14.00	13.90	-4	3,748	-0.11%
2018/12/03	0	0.00	1	14.00	14.00	-1	3,758	-0.03%
2018/11/29	2	13.90	0	0.00	13.70	2	3,743	0.05%
2018/11/27	0	0.00	2	14.03	13.85	-2	3,723	-0.05%
2018/11/22	1	13.85	1	13.75	13.70	0	3,741	0.00%
2018/11/20	1	14.15	1	14.45	14.15	0	3,694	0.00%
2018/11/19	0	0.00	13	13.91	13.95	-13	3,601	-0.36%
2018/11/16	2	13.40	0	0.00	13.40	2	3,534	0.06%
2018/11/15	12	13.59	0	0.00	13.55	12	3,504	0.34%
2018/11/14	1	13.85	1	13.90	14.00	0	3,462	0.00%
2018/11/13	0	0.00	12	13.83	14.00	-12	3,438	-0.35%
2018/11/12	11	13.70	12	13.86	13.70	-1	3,327	-0.03%
2018/11/09	0	0.00	1.5	13.67	13.95	-1.5	3,342	-0.05%
2018/11/07	0	0.00	1	13.55	13.55	-1	3,430	-0.03%
2018/11/06	1	13.60	2	13.53	13.45	-1	3,478	-0.03%
2018/11/02	3	13.78	0	0.00	13.80	3	3,455	0.09%
2018/10/31	2	14.15	4	14.05	13.90	-2	3,343	-0.06%
2018/10/26	1	12.90	10	12.90	12.85	-9	3,192	-0.28%
2018/10/25	0	0.00	10	12.90	13.10	-10	3,168	-0.32%
2018/10/24	1	13.30	0	0.00	13.30	1	3,157	0.03%
2018/10/23	5	13.80	0	0.00	13.80	5	3,108	0.16%
2018/10/19	39	14.03	12	14.05	14.00	27	3,204	0.84%
2018/10/18	1	13.45	0	0.00	14.40	1	3,094	0.03%
2018/10/17	4	13.61	0	0.00	13.65	4	2,852	0.14%
2018/10/16	0	13.25	0	0.00	13.25	0	2,719	0.00%
2018/10/15	50	12.68	0	0.00	12.65	50	2,523	1.98%
2018/10/12	8	11.54	0	0.00	12.10	8	2,516	0.32%
2018/10/11	85	11.51	0	0.00	11.45	85	2,510	3.39%
2018/10/08	0	0.00	1	12.75	12.65	-1	2,496	-0.04%
2018/10/05	10	12.97	0	0.00	12.75	10	2,516	0.40%
2018/10/04	15	13.37	0	0.00	13.40	15	2,557	0.59%
2018/10/03	30	13.87	2	13.80	13.60	28	2,559	1.09%
2018/10/02	5	14.25	0	0.00	14.30	5	2,523	0.20%
2018/10/01	5	14.30	0	0.00	14.35	5	2,542	0.20%
2018/09/28	20	14.35	0	0.00	14.35	20	2,553	0.78%
2018/09/26	5	14.30	0	0.00	14.50	5	2,614	0.19%
2018/09/25	45	14.29	0	0.00	14.30	45	2,576	1.75%
2018/09/21	15	14.32	0	0.00	14.35	15	2,592	0.58%
2018/09/20	244	14.39	0	0.00	14.30	244	2,631	9.27%	大買/鉅額交易
2018/09/19	136	14.35	0	0.00	14.35	136	2,641	5.15%	大買/鉅額交易
2018/09/18	15	14.30	0	0.00	14.30	15	2,650	0.57%
2018/09/17	55	14.40	0	0.00	14.45	55	2,652	2.07%
2018/09/14	5	14.35	0	0.00	14.35	5	2,681	0.19%
2018/09/13	5	14.30	0	0.00	14.30	5	2,714	0.18%
2018/09/12	15	14.38	0	0.00	14.30	15	2,805	0.53%
2018/09/11	20	14.44	0	0.00	14.50	20	2,841	0.70%
2018/09/10	80	14.45	0	0.00	14.35	80	2,891	2.77%
2018/09/07	145	14.65	0	0.00	14.55	145	2,902	5.00%	大買/鉅額交易
2018/09/06	1	14.30	0	0.00	14.80	1	2,902	0.03%
2018/08/30	0	0.00	24	14.85	14.90	-24	3,092	-0.78%
2018/08/29	2	14.90	0	0.00	15.00	2	3,186	0.06%
2018/08/22	5	14.50	0	0.00	14.35	5	3,294	0.15%
2018/08/21	0	0.00	10	14.50	14.50	-10	3,338	-0.30%
2018/08/13	5	14.45	0	0.00	14.65	5	3,677	0.14%
2018/08/10	10	15.05	1	15.00	15.10	9	3,639	0.25%
2018/08/06	2	15.00	0	0.00	14.90	2	3,906	0.05%
2018/08/02	2	14.40	0	0.00	14.50	2	4,098	0.05%
2018/08/01	2	14.85	0	0.00	14.85	2	4,099	0.05%
2018/07/31	6	15.06	0	0.00	14.85	6	4,151	0.14%
2018/07/30	0	14.80	0	0.00	14.85	0	4,187	0.00%
2018/07/25	0	0.00	2	15.00	14.85	-2	4,212	-0.05%
2018/07/09	0	0.00	1	12.25	12.65	-1	4,272	-0.02%
2018/07/06	0	0.00	12	12.30	12.20	-12	4,352	-0.28%
2018/07/05	0	0.00	4	12.43	12.20	-4	4,417	-0.09%
2018/07/04	1	12.80	0	0.00	12.75	1	4,440	0.02%
2018/06/28	0	0.00	1	13.00	12.95	-1	5,160	-0.02%
2018/06/26	1	13.05	0	0.00	13.00	1	5,290	0.02%
2018/06/14	1	13.15	0	0.00	13.20	1	6,797	0.01%
2018/06/13	0	0.00	120	13.30	13.30	-120	6,851	-1.75%	大賣/鉅額交易
2018/06/05	90	13.30	0	0.00	13.20	90	7,125	1.26%
2018/05/30	25	13.28	5	13.20	13.40	20	7,388	0.27%
2018/05/28	8	13.59	7	13.80	13.55	1	7,573	0.01%
2018/05/25	0	0.00	2	14.10	13.90	-2	7,506	-0.03%
2018/05/24	2	14.10	0	0.00	14.00	2	7,520	0.03%
2018/05/22	2	14.10	0	0.00	14.05	2	7,632	0.03%
2018/05/18	20	14.15	0	0.00	14.15	20	7,657	0.26%
2018/05/17	21	14.12	3	14.57	14.30	18	7,670	0.23%
2018/05/16	60	14.48	0	0.00	14.15	60	7,549	0.79%
2018/05/15	52	14.49	1	14.30	14.55	51	7,525	0.68%
2018/05/14	10	14.40	0	0.00	14.45	10	7,541	0.13%
2018/05/11	0	0.00	3	13.95	13.85	-3	7,494	-0.04%
2018/05/07	2	14.45	5	14.35	14.10	-3	7,519	-0.04%
2018/04/26	0	0.00	5	13.85	13.55	-5	7,124	-0.07%
2018/04/25	17	13.93	10	13.88	13.90	7	7,113	0.10%
2018/04/24	4	13.98	3	13.95	13.95	1	7,126	0.01%
2018/04/18	0	0.00	10	13.15	13.15	-10	7,109	-0.14%
2018/04/12	0	0.00	10	13.78	13.70	-10	7,371	-0.14%
2018/04/11	5	13.95	0	0.00	13.90	5	7,300	0.07%
2018/04/03	19	13.68	114.1	13.98	13.45	-95.1	7,306	-1.30%	大賣/
2018/04/02	2	14.90	421	14.92	14.90	-419	7,031	-5.96%	大賣/鉅額交易
2018/03/31	19	15.11	0	0.00	15.10	19	7,022	0.27%
2018/03/27	122	14.95	7	14.85	15.10	115	6,874	1.67%	大買/鉅額交易
2018/03/26	2	14.90	1	14.80	14.75	1	6,783	0.01%
2018/03/23	0	0.00	1	14.40	14.65	-1	6,863	-0.01%
2018/03/22	20	15.04	113	15.43	14.90	-93	6,925	-1.34%	大賣/
2018/03/21	114	15.17	73	15.10	15.45	41	6,574	0.62%	大買/
2018/03/20	5	14.05	0	0.00	14.05	5	5,967	0.08%
2018/03/19	0	0.00	6	14.70	14.70	-6	5,815	-0.10%
2018/03/16	0	14.60	6	14.82	14.70	-6	5,778	-0.10%
2018/03/15	0	0.00	2	14.60	14.65	-2	5,752	-0.03%
2018/03/14	37	14.76	0	0.00	14.70	37	5,719	0.65%
2018/03/13	35	14.56	3	14.40	14.65	32	5,651	0.57%
2018/03/12	4	14.53	33	14.42	14.50	-29	5,591	-0.52%
2018/03/09	411	13.96	13	14.04	13.90	398	5,443	7.31%	大買/鉅額交易
2018/03/08	4	14.26	89	14.07	14.25	-85	5,308	-1.60%
2018/03/07	83	13.81	2	13.80	13.85	81	5,211	1.55%
2018/03/06	0	0.00	6	13.49	13.45	-6	5,185	-0.12%
2018/03/05	5	13.30	99	13.38	13.40	-94	5,124	-1.83%
2018/03/02	6	13.00	91	13.19	13.40	-85	5,121	-1.66%
2018/03/01	110	13.28	20	13.23	13.35	90	5,066	1.78%	大買/
2018/02/27	80	12.55	4	12.50	12.55	76	4,927	1.54%
2018/02/26	0	0.00	10	12.41	12.55	-10	4,883	-0.20%
2018/02/23	7	12.59	0	0.00	12.35	7	4,815	0.15%
2018/02/22	20	12.25	11	12.50	12.65	9	4,747	0.19%
2018/02/21	5	11.65	10	11.75	11.85	-5	4,580	-0.11%
2018/02/09	0	11.30	5	11.20	11.35	-5	4,480	-0.11%
2018/02/07	0	0.00	5	11.20	11.10	-5	4,415	-0.11%
2018/02/06	3	10.55	20	10.45	10.85	-17	4,401	-0.39%
2018/02/05	6	11.05	0	0.00	11.15	6	4,276	0.14%
2018/02/01	0	0.00	10	11.41	11.40	-10	4,281	-0.23%
2018/01/31	3	10.82	0	0.00	11.20	3	4,225	0.07%
2018/01/29	6	11.35	0	0.00	11.25	6	4,483	0.13%
2018/01/26	7	11.09	0	0.00	11.15	7	5,062	0.14%
2018/01/23	5	11.15	0	0.00	11.10	5	5,073	0.10%
2018/01/19	1	11.20	50	11.15	11.15	-49	5,039	-0.97%
2018/01/17	70	11.45	0	0.00	11.65	70	4,949	1.41%
2018/01/15	0	0.00	50	11.35	11.35	-50	4,838	-1.03%
2018/01/12	20	11.56	0	0.00	11.65	20	4,763	0.42%
2018/01/11	15	11.45	5	11.67	11.80	10	4,659	0.21%
2018/01/09	50	10.40	0	0.00	10.80	50	4,369	1.14%
2018/01/08	0	0.00	2	11.00	10.75	-2	4,237	-0.05%
2018/01/02	0	0.00	10	10.90	11.10	-10	3,989	-0.25%