東森 (2614)-凱基-新莊券商分點個股進出

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
19.55
漲跌
▲0.10
漲幅
+0.51%
成交量
459張
產業
上市其他類股▲0.37%
483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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/06/13	0.4	19.40	1	19.40	19.45	-0.6	927	-0.07%
2024/06/12	25	19.50	0	0.00	19.45	25	946	2.64%
2024/06/11	2	19.60	0	0.00	19.60	2	937	0.21%
2024/06/05	0	0.00	2	20.20	20.20	-2	917	-0.22%
2024/06/03	0.6	20.20	0	0.00	20.30	0.6	937	0.06%
2024/05/29	1	21.35	6.1	21.50	21.05	-5.1	906	-0.56%
2024/05/14	0	0.00	2	19.70	19.65	-2	732	-0.27%
2024/05/13	1	19.55	0	0.00	19.60	1	737	0.14%
2024/05/10	1	19.50	0	0.00	19.55	1	742	0.13%
2024/05/08	0.3	20.00	0.9	19.70	19.80	-0.6	744	-0.09%
2024/05/02	2	20.00	0	0.00	19.85	2	730	0.27%
2024/04/29	0	0.00	5	19.80	19.65	-5	722	-0.69%
2024/04/25	0.1	19.55	0	0.00	19.50	0.1	725	0.01%
2024/04/19	0.3	19.35	0	0.00	19.35	0.3	749	0.04%
2024/04/18	0	0.00	1	19.35	19.55	-1	732	-0.14%
2024/04/17	1	19.25	0	0.00	19.30	1	729	0.14%
2024/04/16	0	0.00	1	19.60	19.25	-1	742	-0.13%
2024/04/15	1	19.75	0	0.00	19.70	1	726	0.14%
2024/04/12	0.4	19.82	0	0.00	19.95	0.4	719	0.05%
2024/04/03	0.4	19.75	0	0.00	19.75	0.4	719	0.06%
2024/03/29	0	0.00	2	20.45	20.25	-2	703	-0.28%
2024/03/28	1	20.20	2	20.25	20.15	-1	691	-0.14%
2024/03/27	1	19.95	0	0.00	20.05	1	683	0.15%
2024/03/26	0	0.00	1	20.20	20.00	-1	679	-0.15%
2024/03/22	0	19.85	3	20.08	20.00	-3	689	-0.44%
2024/03/19	3	19.82	0	0.00	19.90	3	681	0.44%
2024/03/18	0	0.00	1	20.00	20.00	-1	685	-0.15%
2024/03/15	0	19.85	1	19.90	19.90	-1	690	-0.14%
2024/03/13	2	20.10	0	0.00	20.00	2	677	0.30%
2024/03/12	0	20.25	4	20.34	20.20	-4	670	-0.60%
2024/03/11	4.1	20.10	3	20.32	20.10	1.1	688	0.16%
2024/03/08	3	20.10	0	0.00	20.00	3	719	0.42%
2024/03/07	0	0.00	5	20.13	20.15	-5	829	-0.60%
2024/03/06	0	20.20	0	0.00	20.05	0	830	0.00%
2024/03/05	2	20.10	3	20.23	20.20	-1	820	-0.12%
2024/03/04	1	20.10	0	0.00	20.10	1	822	0.12%
2024/03/01	2	20.30	2	20.50	20.25	0	812	0.00%
2024/02/29	0	20.39	0	0.00	20.25	0	822	0.00%
2024/02/27	0.1	20.35	0	0.00	20.25	0.1	827	0.01%
2024/02/22	4	21.20	0	0.00	21.05	4	942	0.42%
2024/02/21	2	21.25	2	21.45	21.40	0	939	0.00%
2024/02/20	1	21.20	1	21.45	21.30	0	942	0.00%
2024/02/19	0	0.00	1	21.30	21.35	-1	942	-0.11%
2024/02/16	1	21.05	2	20.83	21.10	-1	942	-0.11%
2024/02/15	1	20.35	0	20.35	20.35	1	933	0.10%
2024/02/02	0.1	20.85	0	0.00	20.70	0.1	929	0.01%
2024/02/01	1	21.10	1	21.30	21.10	0	930	0.00%
2024/01/24	0	0.00	0.1	21.40	21.25	-0.1	950	-0.01%
2024/01/22	0	0.00	0.1	21.30	21.00	-0.1	959	-0.01%
2024/01/19	0	0.00	1	20.75	20.75	-1	960	-0.10%
2024/01/18	0.1	20.75	0	0.00	20.65	0.1	954	0.01%
2024/01/17	0.1	21.05	0	0.00	20.85	0.1	960	0.01%
2024/01/16	0.1	21.45	0	0.00	21.30	0.1	951	0.01%
2024/01/15	1.4	21.66	0	0.00	21.65	1.4	941	0.15%
2024/01/12	1.1	21.99	1	22.25	21.85	0.1	939	0.01%
2024/01/10	2	22.00	0	0.00	21.85	2	945	0.21%
2024/01/09	1	22.10	0	0.00	22.10	1	930	0.11%
2024/01/08	0	0.00	1	22.45	22.50	-1	925	-0.11%
2024/01/04	1	22.30	0	0.00	22.15	1	924	0.11%
2024/01/02	0	0.00	1	22.75	22.65	-1	923	-0.11%
2023/12/29	1	22.65	0.2	22.70	22.65	0.8	924	0.09%
2023/12/28	5	22.60	0.3	22.70	22.65	4.7	930	0.51%
2023/12/27	2	22.45	3.2	22.61	22.50	-1.2	954	-0.13%
2023/12/22	1.3	22.55	0	0.00	22.55	1.3	973	0.13%
2023/12/21	1	22.60	0	0.00	22.55	1	1,033	0.10%
2023/12/20	0	0.00	1	22.90	22.85	-1	1,034	-0.10%
2023/12/19	0	0.00	10	22.35	22.30	-10	1,029	-0.97%
2023/12/18	1	22.80	3	23.02	22.75	-2	1,028	-0.19%
2023/12/13	2	22.50	0	0.00	22.55	2	1,033	0.19%
2023/12/11	2	22.95	2	23.23	22.95	0	1,037	0.00%
2023/12/08	3	23.13	1	23.35	23.05	2	1,040	0.19%
2023/12/07	1	23.15	1	23.45	23.15	0	1,044	0.00%
2023/12/06	2	23.23	1	23.40	23.10	1	1,071	0.09%
2023/12/05	2	23.80	4	23.68	23.50	-2	1,124	-0.18%
2023/12/04	12	24.84	4.6	24.76	24.20	7.4	1,480	0.50%
2023/12/01	0	0.00	1	23.45	23.75	-1	1,379	-0.07%
2023/11/30	1	23.20	0	0.00	23.25	1	1,423	0.07%
2023/11/29	1	23.20	0	0.00	23.15	1	1,443	0.07%
2023/11/27	1	23.80	1	23.95	23.45	0	1,459	0.00%
2023/11/24	2	23.20	2	23.48	23.55	0	1,456	0.00%
2023/11/22	2	24.10	1	24.15	24.15	1	1,476	0.07%
2023/11/13	0.2	22.05	0	0.00	22.05	0.2	1,571	0.01%
2023/11/07	0.3	22.35	0	0.00	22.30	0.3	1,631	0.02%
2023/11/02	0	0.00	0.6	22.15	22.20	-0.6	1,648	-0.03%
2023/11/01	0	0.00	3	22.08	22.10	-3	1,666	-0.18%
2023/10/30	3	22.35	0	0.00	22.25	3	1,688	0.18%
2023/10/13	0.1	22.40	0	0.00	22.20	0.1	1,923	0.00%
2023/10/06	0	0.00	1	23.25	23.05	-1	2,026	-0.05%
2023/10/05	1	23.05	1	23.30	23.20	0	2,036	0.00%
2023/10/04	1	23.15	0	0.00	23.20	1	2,046	0.05%
2023/10/03	0	0.00	0.3	23.50	23.75	-0.3	2,052	-0.02%
2023/10/02	1	22.35	1	22.50	22.70	0	2,033	0.00%
2023/09/26	1	22.55	1	22.55	23.10	0	2,044	0.00%
2023/09/21	0	22.00	0	0.00	21.85	0	2,002	0.00%
2023/09/19	1	22.75	0	0.00	22.60	1	2,026	0.05%
2023/09/08	1	24.15	1	24.50	23.85	0	2,083	0.00%
2023/09/07	13	26.40	12.1	26.44	25.45	0.9	2,057	0.04%
2023/09/05	1	21.40	2	22.33	23.20	-1	1,687	-0.06%
2023/09/04	2	20.50	2	20.68	21.10	0	1,651	0.00%
2023/09/01	1	20.25	3	20.55	20.75	-2	1,641	-0.12%
2023/08/31	1	20.30	0	0.00	20.25	1	1,648	0.06%
2023/08/30	0	20.55	2	20.50	20.60	-2	1,650	-0.12%
2023/08/29	2	20.30	0.3	20.15	20.15	1.7	1,649	0.11%
2023/08/28	2	22.20	0	0.00	21.35	2	1,626	0.12%
2023/08/15	3	15.00	3	15.10	15.00	0	1,589	0.00%
2023/08/10	1	16.50	0	0.00	16.20	1	1,523	0.07%
2023/08/09	0.2	16.85	0	0.00	16.80	0.2	1,490	0.01%
2023/08/08	2	17.05	1	17.05	17.15	1	1,471	0.07%
2023/08/07	0	0.00	6	17.00	17.25	-6	1,460	-0.41%
2023/08/04	4	16.85	2	17.00	16.85	2	1,428	0.14%
2023/08/01	0	0.00	0.6	17.10	17.10	-0.6	1,430	-0.04%
2023/07/31	0	0.00	1	17.25	17.10	-1	1,489	-0.07%
2023/07/28	0	0.00	2	17.15	17.20	-2	1,487	-0.13%
2023/07/27	3	17.10	0	0.00	17.10	3	1,492	0.20%
2023/07/26	0	0.00	1	17.25	17.15	-1	1,492	-0.07%
2023/07/25	0	0.00	2	17.08	17.05	-2	1,482	-0.13%
2023/07/21	2	17.05	0	0.00	16.95	2	1,473	0.14%
2023/07/19	0	0.00	2	17.40	17.10	-2	1,504	-0.13%
2023/07/17	0	0.00	2	16.70	17.30	-2	1,519	-0.13%
2023/07/14	0.1	16.85	0	0.00	16.90	0.1	1,501	0.01%
2023/07/13	0.4	17.37	2	17.65	17.20	-1.6	1,489	-0.11%
2023/07/12	0	0.00	10	18.00	17.85	-10	1,487	-0.67%
2023/07/06	6	18.33	0	0.00	18.45	6	1,672	0.36%
2023/07/05	0	0.00	8.4	18.71	18.75	-8.4	1,661	-0.50%
2023/07/04	0.4	18.25	5	18.20	18.15	-4.7	1,619	-0.29%
2023/07/03	1	18.20	0	0.00	18.20	1	1,618	0.06%
2023/06/30	1	18.20	0	0.00	18.20	1	1,631	0.06%
2023/06/29	1	18.25	0	0.00	18.25	1	1,633	0.06%
2023/06/28	0	0.00	9.5	18.35	18.30	-9.5	1,646	-0.58%
2023/06/27	0	0.00	8	18.36	18.35	-8	1,663	-0.48%
2023/06/26	8	18.35	7	18.55	18.45	1	1,669	0.06%
2023/06/21	0	0.00	4	18.54	18.50	-4	1,692	-0.24%
2023/06/20	1	18.35	0	0.00	18.30	1	1,695	0.06%
2023/06/15	1	18.40	0	0.00	18.45	1	1,788	0.06%
2023/06/14	0.5	18.45	0	0.00	18.50	0.5	1,840	0.03%
2023/06/13	0.2	18.66	1	18.70	18.70	-0.8	2,032	-0.04%
2023/06/12	1	18.75	4	18.71	18.70	-3	2,297	-0.13%
2023/06/09	0	0.00	1	18.65	18.50	-1	2,288	-0.04%
2023/06/08	11	18.35	9	18.35	18.40	2	2,291	0.09%
2023/06/07	3	18.55	0	0.00	18.50	3	2,315	0.13%
2023/06/06	1	18.55	1	18.65	18.55	0	2,310	0.00%
2023/06/05	0	0.00	1	18.70	18.70	-1	2,313	-0.04%
2023/06/01	0	0.00	2	18.75	18.80	-2	2,300	-0.09%
2023/05/31	2.1	18.98	0	0.00	18.90	2.1	2,291	0.09%
2023/05/30	3	19.12	6	19.23	19.05	-3	2,280	-0.13%
2023/05/26	0	0.00	43	18.94	18.90	-43	2,306	-1.86%
2023/05/25	8	19.05	0	0.00	19.05	8	2,311	0.35%
2023/05/24	4	19.19	0	0.00	19.20	4	2,322	0.17%
2023/05/23	0	0.00	3	19.45	19.35	-3	2,339	-0.13%
2023/05/22	1	19.15	0	0.00	19.10	1	2,357	0.04%
2023/05/19	2	19.05	0	0.00	19.10	2	2,360	0.08%
2023/05/18	6	19.15	0	0.00	19.20	6	2,367	0.25%
2023/05/17	1	19.20	0	0.00	19.20	1	2,374	0.04%
2023/05/16	1	19.20	4	19.35	19.25	-3	2,374	-0.13%
2023/05/15	15	19.05	0	0.00	19.15	15	2,379	0.63%
2023/05/12	7	19.05	0	0.00	19.05	7	2,456	0.28%
2023/05/11	0	0.00	39	19.00	19.00	-39	2,496	-1.56%
2023/05/10	4	19.10	23	19.25	19.15	-19	2,580	-0.74%
2023/05/09	5	19.15	1	19.20	19.10	4	2,613	0.15%
2023/05/08	1	19.65	0	0.00	19.55	1	2,645	0.04%
2023/05/05	0	0.00	15	19.52	19.85	-15	2,744	-0.55%
2023/05/03	0	0.00	2	19.10	19.05	-2	3,015	-0.07%
2023/04/28	1	18.95	1	19.25	19.05	0	3,082	0.00%
2023/04/27	3	18.85	3	18.95	19.00	0	3,202	0.00%
2023/04/26	8	18.99	3	18.95	18.95	5	3,246	0.15%
2023/04/25	14	19.23	1	19.45	19.15	13	3,297	0.39%
2023/04/24	1	19.25	3	19.58	19.65	-2	3,327	-0.06%
2023/04/21	16	19.40	10	19.37	19.25	6	3,428	0.18%
2023/04/20	4	19.30	5	19.62	19.50	-1	3,437	-0.03%
2023/04/19	9	19.30	4	19.35	19.25	5	3,456	0.14%
2023/04/18	16	19.44	0	0.00	19.25	16	3,537	0.45%
2023/04/17	9	19.93	2	20.08	19.80	7	3,775	0.19%
2023/04/14	11	19.60	11	19.45	19.70	0	3,787	0.00%
2023/04/13	26	19.16	15	19.34	19.20	11	3,763	0.29%
2023/04/12	2	19.15	25	19.23	19.25	-23	3,751	-0.61%
2023/04/11	2	18.65	1	18.60	18.65	1	3,737	0.03%
2023/04/10	21	18.74	1	18.75	18.70	20	3,896	0.51%
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	2	18.90	0	18.80	18.90	2	4,156	0.05%
2023/03/29	6.2	18.91	1	19.15	18.90	5.2	4,189	0.12%
2023/03/28	17	19.04	1	19.00	19.00	16	4,241	0.38%
2023/03/27	2	19.25	1	19.40	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	1	19.25	1	19.40	19.45	0	4,539	0.00%
2023/03/22	1	19.60	2	19.63	19.25	-1	4,685	-0.02%
2023/03/20	0	0.00	5	19.37	19.55	-5	4,837	-0.10%
2023/03/17	0	0.00	10	19.30	19.30	-10	5,112	-0.20%
2023/03/16	20	18.73	0.9	19.00	18.70	19.1	5,679	0.34%
2023/03/15	20	20.16	101	20.15	19.95	-81	6,018	-1.35%	大賣/
2023/03/14	9	22.05	1	22.15	22.05	8	6,030	0.13%
2023/03/13	5	22.10	0	0.00	22.40	5	6,070	0.08%
2023/03/09	1	23.10	0	0.00	23.10	1	6,050	0.02%
2023/03/08	3	23.22	0	0.00	23.25	3	6,071	0.05%
2023/03/07	10	23.41	1	23.60	23.35	9	6,075	0.15%
2023/03/06	1	23.45	1	23.60	23.45	0	6,075	0.00%
2023/03/03	0	0.00	2	23.25	23.25	-2	6,065	-0.03%
2023/03/02	0	0.00	1	23.00	23.10	-1	6,069	-0.02%
2023/03/01	1	22.85	0	0.00	22.85	1	6,067	0.02%
2023/02/24	4	23.45	1	23.60	23.25	3	6,063	0.05%
2023/02/23	17	23.54	9	23.53	23.45	8	6,062	0.13%
2023/02/22	3.3	23.27	1	23.45	23.30	2.3	6,063	0.04%
2023/02/21	5	23.57	0	0.00	23.50	5	6,063	0.08%
2023/02/20	2	23.25	36	23.68	23.75	-34	6,088	-0.56%
2023/02/17	1	23.25	0	0.00	23.30	1	6,098	0.02%
2023/02/16	10	23.45	1	23.25	23.35	9	6,134	0.15%
2023/02/14	5	23.25	1	23.20	23.25	4	6,205	0.06%
2023/02/13	6	23.13	1	23.20	23.10	5	6,234	0.08%
2023/02/10	1	23.25	0	0.00	23.10	1	6,265	0.02%
2023/02/08	2	24.40	2	24.15	24.10	0	6,321	0.00%
2023/02/06	0	0.00	2	24.50	24.50	-2	6,532	-0.03%
2023/02/03	55	24.99	0	0.00	24.80	55	6,858	0.80%
2023/02/02	0	0.00	60	24.55	24.50	-60	6,836	-0.88%
2023/02/01	0	0.00	2	24.58	24.95	-2	6,796	-0.03%
2023/01/31	10	24.00	0	0.00	23.95	10	6,600	0.15%
2023/01/17	2	23.95	2	23.75	23.65	0	6,542	0.00%
2023/01/16	15	24.10	0	0.00	23.60	15	6,438	0.23%
2023/01/13	39	23.70	5	23.70	23.80	34	6,418	0.53%
2023/01/12	1	23.80	0	0.00	23.50	1	6,403	0.02%
2023/01/11	6	23.67	2	24.15	23.95	4	6,362	0.06%
2023/01/10	5	23.75	0	0.00	23.45	5	6,266	0.08%
2023/01/06	26	24.26	0	0.00	23.65	26	6,259	0.42%
2023/01/05	1	24.35	1	24.00	23.85	0	6,195	0.00%
2023/01/04	0	0.00	10	23.50	23.45	-10	5,933	-0.17%
2023/01/03	0	0.00	2	23.05	22.85	-2	5,890	-0.03%
2022/12/29	1	23.85	1	23.70	23.60	0	5,821	0.00%
2022/12/28	2	24.25	55	23.96	23.85	-53	5,774	-0.92%
2022/12/27	3	23.95	6	24.10	24.10	-3	5,580	-0.05%
2022/12/26	2	23.38	2	23.30	23.30	0	5,412	0.00%
2022/12/23	2	23.30	0	0.00	23.30	2	5,395	0.04%
2022/12/22	0	0.00	1	23.15	22.90	-1	5,390	-0.02%
2022/12/21	10	22.73	0	0.00	22.75	10	5,389	0.19%
2022/12/20	10	22.30	0	0.00	22.30	10	5,371	0.19%
2022/12/19	10	23.74	0	0.00	23.15	10	5,344	0.19%
2022/12/15	36	23.84	47	23.99	23.70	-11	5,206	-0.21%
2022/12/14	37	23.10	45	23.52	23.25	-8	5,043	-0.16%
2022/12/13	3	22.60	3	22.82	22.75	0	4,876	0.00%
2022/12/12	13	22.82	12	22.78	22.60	1	4,806	0.02%
2022/12/09	38	24.21	9	23.98	23.60	29	4,684	0.62%
2022/12/08	42	23.22	50	23.93	23.80	-8	4,381	-0.18%
2022/12/07	21	22.78	13	22.82	22.75	8	3,758	0.21%
2022/12/06	30	22.55	54	23.35	23.75	-24	3,216	-0.75%
2022/12/05	12	21.88	5	21.63	21.60	7	2,923	0.24%
2022/12/02	2	21.20	2	21.35	21.30	0	2,894	0.00%
2022/12/01	9	21.33	1	21.70	21.30	8	2,897	0.28%
2022/11/30	5	21.20	8	20.94	21.20	-3	2,904	-0.10%
2022/11/29	2	20.48	10	20.61	20.65	-8	2,893	-0.28%
2022/11/28	5	20.36	2	20.40	20.50	3	2,892	0.10%
2022/11/25	2	20.43	0	0.00	20.40	2	2,908	0.07%
2022/11/24	9	20.37	2	20.35	20.40	7	2,902	0.24%
2022/11/23	5	20.50	6	20.38	20.50	-1	2,897	-0.03%
2022/11/22	4.1	20.10	0	0.00	20.10	4.1	2,914	0.14%
2022/11/21	9	20.80	4	21.14	20.60	5	2,901	0.17%
2022/11/18	5	21.03	6	20.97	20.80	-1	2,897	-0.03%
2022/11/17	6	21.05	3	20.98	21.05	3	2,915	0.10%
2022/11/16	3	21.03	5	21.11	20.70	-2	2,918	-0.07%
2022/11/15	7	21.54	1	21.25	21.30	6	2,936	0.20%
2022/11/14	0	0.00	4.3	21.50	21.55	-4.3	2,917	-0.15%
2022/11/11	0	0.00	3	21.25	21.05	-3	2,896	-0.10%
2022/11/10	0	0.00	27	21.32	21.05	-27	2,848	-0.95%
2022/11/09	3	21.60	1	21.65	21.55	2	2,836	0.07%
2022/11/07	12	21.98	3	21.90	21.80	9	2,837	0.32%
2022/11/03	3	21.93	7	22.02	21.90	-4	2,758	-0.15%
2022/11/01	47	21.66	26	21.63	21.55	21	2,485	0.84%
2022/10/31	12	20.74	24	20.36	20.80	-12	2,162	-0.55%
2022/10/28	22	19.89	0	0.00	18.95	22	2,145	1.03%
2022/10/21	0.3	18.65	0	0.00	18.60	0.3	2,840	0.01%
2022/10/14	0.2	19.55	0	0.00	19.60	0.2	2,905	0.01%
2022/10/07	0.1	20.60	9	20.65	20.55	-8.9	2,934	-0.30%
2022/10/04	1	20.40	0	0.00	20.45	1	3,039	0.03%
2022/09/29	9	20.00	0	0.00	19.90	9	3,062	0.29%
2022/09/28	5	19.30	1	19.00	19.00	4	3,039	0.13%
2022/09/19	1	21.40	0	0.00	21.40	1	3,148	0.03%
2022/09/16	9	22.10	0	0.00	22.00	9	3,140	0.29%
2022/09/13	0	0.00	13	22.94	22.80	-13	3,194	-0.41%
2022/09/12	8	22.90	0	0.00	22.90	8	3,220	0.25%
2022/09/07	5	21.95	0	0.00	21.95	5	3,274	0.15%
2022/09/02	1	23.75	1	23.90	23.45	0	3,299	0.00%
2022/09/01	1	23.85	0	0.00	23.80	1	3,304	0.03%
2022/08/29	0.1	24.15	0	0.00	24.00	0.1	3,321	0.00%
2022/08/24	0.1	25.10	0	0.00	25.00	0.1	3,323	0.00%
2022/08/22	0.2	26.95	1.8	26.89	26.60	-1.6	3,317	-0.05%
2022/08/10	5	24.30	0	0.00	24.30	5	3,285	0.15%
2022/08/09	2	24.55	0	24.15	24.30	2	3,285	0.06%
2022/08/05	0	0.00	3	24.30	24.15	-3	3,325	-0.09%
2022/08/03	1	24.80	4	24.28	24.10	-3	3,404	-0.09%
2022/08/01	1	26.20	0	0.00	26.00	1	3,443	0.03%
2022/07/29	0	0.00	1	26.60	26.40	-1	3,457	-0.03%
2022/07/27	1	26.30	2	26.20	26.80	-1	3,449	-0.03%
2022/07/26	1	27.10	1	26.70	26.60	0	3,437	0.00%
2022/07/25	1	26.70	3	26.65	26.55	-2	3,401	-0.06%
2022/07/22	0	0.00	66	27.30	27.30	-66	3,404	-1.94%
2022/07/21	79	26.93	2	27.48	27.65	77	3,396	2.27%
2022/07/20	0	0.00	7	25.90	25.90	-7	3,027	-0.23%
2022/07/15	0	0.00	1	22.90	22.90	-1	3,815	-0.03%
2022/07/14	0	0.00	3	23.10	23.00	-3	3,856	-0.08%
2022/07/13	0	0.00	2	22.98	23.00	-2	3,881	-0.05%
2022/07/06	0	0.00	1	21.75	21.65	-1	3,974	-0.03%
2022/07/05	0	0.00	2	22.10	22.00	-2	3,983	-0.05%
2022/07/04	2	21.35	2	21.02	21.15	0.1	3,968	0.00%
2022/07/01	2	20.80	0	0.00	20.80	2	3,993	0.05%
2022/06/30	1	22.30	0	0.00	21.75	1	3,988	0.03%
2022/06/20	3	23.43	0	0.00	22.85	3	4,255	0.07%
2022/06/17	0	0.00	1	25.12	24.60	-1	4,223	-0.02%
2022/06/15	0	0.00	4	26.65	26.50	-4	4,243	-0.09%
2022/06/10	9	27.85	1	28.00	28.00	8	4,380	0.18%
2022/06/09	0.5	28.10	0	0.00	28.15	0.5	4,387	0.01%
2022/06/07	1	27.60	1	27.75	27.80	0	4,452	0.00%
2022/06/06	1	27.40	1	27.20	27.15	0	4,502	0.00%
2022/06/01	0	0.00	6	27.20	27.20	-6	4,728	-0.13%
2022/05/31	0	0.00	4	27.00	27.00	-4	4,768	-0.08%
2022/05/30	0	0.00	4	26.78	26.80	-4	4,798	-0.08%
2022/05/23	3	25.70	0	0.00	26.05	3	5,151	0.06%
2022/05/19	2	25.38	0	0.00	25.50	2	5,302	0.04%
2022/05/18	3	26.40	4	26.09	26.20	-1	5,378	-0.02%
2022/05/17	0	0.00	1	25.50	25.50	-1	5,486	-0.02%
2022/05/16	1	25.40	0	0.00	25.50	1	5,632	0.02%
2022/05/12	2	24.63	4	24.48	24.40	-2	5,831	-0.03%
2022/05/09	1.5	26.03	0	0.00	26.00	1.5	6,015	0.02%
2022/05/06	1	27.80	0	0.00	27.95	1	6,064	0.02%
2022/05/05	0	0.00	3	29.05	28.60	-3	6,207	-0.05%
2022/05/04	8	28.62	0	0.00	28.60	8	6,439	0.12%
2022/04/28	4	29.30	0	0.00	29.20	4	7,420	0.05%
2022/04/27	9	28.76	14	28.95	29.05	-5	7,741	-0.06%
2022/04/26	9	30.65	3	30.68	30.05	6	7,970	0.08%
2022/04/25	4	31.33	0	0.00	30.45	4	8,332	0.05%
2022/04/22	3	29.95	50	30.91	33.25	-47	8,551	-0.55%
2022/04/21	0	0.00	2	30.18	30.30	-2	9,070	-0.02%
2022/04/19	2	28.55	20	28.90	28.50	-18	12,065	-0.15%
2022/04/18	1	28.60	0	0.00	28.60	1	14,962	0.01%
2022/04/15	9	29.84	1	29.50	29.40	8	16,891	0.05%
2022/04/14	15	30.26	2	30.65	30.10	13	17,782	0.07%
2022/04/13	1	30.25	1	30.60	30.50	0	18,366	0.00%
2022/04/12	4	30.28	0	0.00	30.30	4	18,807	0.02%
2022/04/11	3	30.70	0	0.00	30.70	3	20,999	0.01%
2022/04/08	0	0.00	1	30.90	31.00	-1	21,211	0.00%
2022/04/07	2	30.93	1	31.05	30.80	1	21,324	0.00%
2022/04/06	2	31.08	0	0.00	31.05	2	21,496	0.01%
2022/04/01	1	31.15	0	0.00	31.20	1	21,531	0.00%
2022/03/31	1	31.20	0	0.00	31.20	1	21,535	0.00%
2022/03/30	1	31.40	0	0.00	31.45	1	21,657	0.00%
2022/03/29	1	31.35	0	0.00	31.35	1	21,671	0.00%
2022/03/28	2	32.05	1	32.50	31.75	1	21,662	0.00%
2022/03/25	2	31.28	0	0.00	31.25	2	21,540	0.01%
2022/03/24	0	0.00	0.8	31.70	31.90	-0.8	21,582	0.00%
2022/03/23	0	0.00	2	32.10	32.10	-2	21,595	-0.01%
2022/03/22	0.1	31.61	1	32.15	32.10	-0.9	21,602	0.00%
2022/03/17	0	0.00	8	31.09	31.10	-8	21,664	-0.04%
2022/03/16	0	0.00	2	30.50	30.45	-2	21,681	-0.01%
2022/03/15	4	30.70	50	30.55	30.55	-46	21,879	-0.21%
2022/03/14	1	31.60	13	31.61	31.75	-12	21,882	-0.05%
2022/03/11	0	0.00	3	31.72	31.60	-3	21,922	-0.01%
2022/03/10	2	32.25	5	31.91	32.10	-3	21,950	-0.01%
2022/03/09	2	30.73	4	31.08	31.15	-2	21,904	-0.01%
2022/03/08	3	30.97	0	0.00	30.20	3	21,902	0.01%
2022/03/07	1	32.05	1	31.40	31.45	0	21,816	0.00%
2022/03/04	8.2	32.83	44	32.81	32.80	-35.8	21,838	-0.16%
2022/03/03	24	33.20	0	0.00	33.30	24	22,078	0.11%
2022/03/01	0	0.00	5	33.18	33.50	-5	22,186	-0.02%
2022/02/25	1	32.20	0	0.00	32.60	1	22,180	0.00%
2022/02/24	3	32.62	7	32.43	32.40	-4	22,154	-0.02%
2022/02/23	2	33.55	1	33.85	33.95	1	22,106	0.00%
2022/02/22	1	33.65	0	0.00	33.35	1	22,202	0.00%
2022/02/21	5	34.66	1	34.50	34.45	4	22,198	0.02%
2022/02/18	4	34.13	19	33.90	34.90	-15	22,257	-0.07%
2022/02/17	19	34.55	19	34.95	34.30	0	22,317	0.00%
2022/02/16	19	34.85	0	0.00	34.65	19	22,315	0.09%
2022/02/15	2	33.80	4	33.85	33.90	-2	22,348	-0.01%
2022/02/14	1	33.65	0	0.00	33.30	1	22,570	0.00%
2022/02/10	22	35.31	36	35.45	34.95	-14	23,054	-0.06%
2022/02/09	18	35.30	18	35.55	35.60	0	23,327	0.00%
2022/02/08	29	34.18	10	34.30	34.85	19	24,113	0.08%
2022/02/07	6	33.08	4	34.00	34.05	2	25,027	0.01%
2022/01/26	2	33.30	0	0.00	33.45	2	26,409	0.01%
2022/01/25	11	35.00	0	0.00	34.00	11	26,933	0.04%
2022/01/24	9	36.29	6	36.30	36.20	3	26,939	0.01%
2022/01/21	0	0.00	3	36.37	36.15	-3	26,917	-0.01%
2022/01/19	0	0.00	5	37.00	36.85	-5	26,321	-0.02%
2022/01/18	1	38.50	1	37.65	37.75	0	26,220	0.00%
2022/01/17	13	39.59	23.5	39.24	38.05	-10.5	26,227	-0.04%
2022/01/14	42	39.81	13	40.59	39.00	29	25,736	0.11%
2022/01/13	74	41.58	40	41.70	41.70	34	24,921	0.14%
2022/01/12	68.5	40.94	56	41.19	41.75	12.5	23,659	0.05%
2022/01/11	96	41.31	75	41.20	39.50	21	21,933	0.10%
2022/01/10	26.5	40.32	50	40.07	41.35	-23.5	19,103	-0.12%
2022/01/07	25	37.81	7	37.72	37.60	18	17,227	0.10%
2022/01/06	15	37.38	0.5	36.40	36.40	14.5	16,428	0.09%
2022/01/05	48	37.47	26	37.66	36.80	22	15,923	0.14%
2022/01/04	44	37.98	135	37.47	38.10	-91	15,523	-0.59%	大賣/
2022/01/03	0	0.00	6	36.35	36.35	-6	13,411	-0.04%
2021/12/30	32.1	33.22	2	32.95	33.05	30.1	13,340	0.23%
2021/12/29	5	33.55	27	33.93	33.90	-22	13,430	-0.16%
2021/12/28	0	0.00	1	33.00	32.75	-1	13,471	-0.01%
2021/12/27	1	32.45	0	0.00	32.50	1	13,611	0.01%
2021/12/24	1	33.05	2	33.53	32.85	-1	13,761	-0.01%
2021/12/22	1	32.45	1	32.95	32.55	0	13,915	0.00%
2021/12/21	2	32.35	0	0.00	32.55	2	14,016	0.01%
2021/12/20	1	32.00	4	32.85	32.95	-3	14,101	-0.02%
2021/12/16	1	31.85	0	0.00	31.80	1	14,227	0.01%
2021/12/14	2	31.90	0	0.00	31.60	2	14,834	0.01%
2021/12/13	6	32.94	0	0.00	32.65	6	14,934	0.04%
2021/12/10	3	33.27	9.6	33.23	33.00	-6.6	15,260	-0.04%
2021/12/09	1	33.15	1	33.45	33.10	0	16,279	0.00%
2021/12/08	0	0.00	1	32.70	32.65	-1	16,201	-0.01%
2021/12/07	5	33.10	0	0.00	32.95	5	16,271	0.03%
2021/12/06	1	32.00	1	32.35	32.30	0	16,354	0.00%
2021/12/03	3	32.95	1	32.90	32.60	2	16,454	0.01%
2021/12/02	2	32.60	0	0.00	32.40	2	16,776	0.01%
2021/12/01	1	33.60	1	33.55	33.05	0	17,888	0.00%
2021/11/30	2.1	33.18	0	0.00	33.15	2.1	18,320	0.01%
2021/11/29	6	33.25	9	33.56	33.45	-3	18,520	-0.02%
2021/11/26	4	32.23	7	32.00	32.10	-3	18,889	-0.02%
2021/11/25	0	0.00	1	34.00	33.25	-1	19,243	-0.01%
2021/11/24	1	32.80	5	32.95	33.45	-4	19,749	-0.02%
2021/11/23	7	32.88	1	33.10	32.70	6	20,818	0.03%
2021/11/22	3	32.93	9	33.48	33.45	-6	21,578	-0.03%
2021/11/19	7	33.08	0	0.00	32.90	7	22,224	0.03%
2021/11/18	11	33.98	3	33.83	33.70	8	22,495	0.04%
2021/11/17	29.2	33.82	6	33.72	33.75	23.2	22,671	0.10%
2021/11/16	1	34.50	0	0.00	34.20	1	23,522	0.00%
2021/11/15	10	34.57	5	34.12	34.00	5	23,746	0.02%
2021/11/12	3.1	34.55	1	34.20	34.20	2.1	24,047	0.01%
2021/11/11	19	35.47	5	35.57	34.85	14	25,717	0.05%
2021/11/10	7	35.90	15	36.16	35.65	-8	26,369	-0.03%
2021/11/09	8	35.01	6	34.99	35.05	2	26,734	0.01%
2021/11/08	18	35.08	10	35.32	34.40	8	27,686	0.03%
2021/11/05	45	37.11	6	37.70	35.65	39	28,732	0.14%
2021/11/04	28.6	38.04	13	37.61	37.20	15.6	28,543	0.05%
2021/11/03	21	38.40	28.9	38.23	38.95	-7.9	28,244	-0.03%
2021/11/02	9	33.86	14	34.70	35.45	-5	27,566	-0.02%
2021/11/01	16	31.96	2	31.80	32.25	14	27,002	0.05%
2021/10/29	10.5	30.30	21	31.40	31.75	-10.6	26,857	-0.04%
2021/10/28	1	30.20	11	30.15	30.05	-10	26,646	-0.04%
2021/10/27	11.1	30.51	0	0.00	30.10	11.1	26,712	0.04%
2021/10/26	6	30.98	0	0.00	30.35	6	26,767	0.02%
2021/10/25	1	31.50	0	0.00	31.60	1	26,884	0.00%
2021/10/22	3	31.10	0	0.00	30.30	3	27,150	0.01%
2021/10/21	4	31.71	3	32.15	31.00	1	27,141	0.00%
2021/10/20	1.1	31.29	2	31.35	31.25	-0.9	26,986	0.00%
2021/10/19	0	0.00	2	31.20	31.30	-2	27,047	-0.01%
2021/10/18	17	30.68	19	30.21	30.55	-2	30,211	-0.01%
2021/10/15	4	30.64	1	30.55	30.45	3	31,144	0.01%
2021/10/14	1	30.95	1	31.05	30.90	0	32,896	0.00%
2021/10/13	10	30.35	14	30.09	30.10	-4	34,822	-0.01%
2021/10/12	2	29.90	5.1	29.98	29.95	-3.1	36,209	-0.01%
2021/10/08	7.1	31.94	0	0.00	31.20	7.1	37,209	0.02%
2021/10/07	3	31.97	2	32.23	32.25	1	37,286	0.00%
2021/10/06	8.1	31.36	4	30.83	30.85	4.1	37,253	0.01%
2021/10/05	6	31.20	6	32.32	32.20	0	37,234	0.00%
2021/10/04	2	31.25	12	31.23	30.50	-10	37,099	-0.03%
2021/10/01	5	32.03	2	31.53	31.55	3	37,100	0.01%
2021/09/30	1	33.10	3	32.48	33.00	-2	37,121	-0.01%
2021/09/29	5	32.72	8	32.54	32.00	-3	37,187	-0.01%
2021/09/28	4	33.59	3	33.03	33.20	1	37,300	0.00%
2021/09/27	3	34.82	5	34.20	34.25	-2	37,331	-0.01%
2021/09/24	2	35.50	2	35.73	35.30	0	37,594	0.00%
2021/09/23	4.1	35.29	8	35.44	35.05	-3.9	37,928	-0.01%
2021/09/22	11	36.49	6	35.56	35.00	5	38,245	0.01%
2021/09/17	19	38.82	13	38.43	37.90	6.1	38,853	0.02%
2021/09/16	4.4	38.22	5	38.55	37.75	-0.7	40,224	0.00%
2021/09/15	12	37.63	15	37.98	39.10	-3	41,259	-0.01%
2021/09/14	26.1	39.84	6.8	39.66	39.00	19.3	42,989	0.04%
2021/09/13	4.3	38.19	4.8	38.20	38.25	-0.5	45,841	0.00%
2021/09/01	33	34.08	31	34.23	33.55	2	46,673	0.00%
2021/08/31	1	34.00	3	34.90	34.00	-2	48,248	0.00%
2021/08/30	9	35.33	5	34.74	34.60	4	48,920	0.01%
2021/08/27	3	35.52	6	36.12	35.35	-3	48,839	-0.01%
2021/08/26	21	37.09	10	38.79	35.70	11	48,728	0.02%
2021/08/25	12	35.12	26	36.18	36.75	-14	48,063	-0.03%
2021/08/24	18	34.46	14	33.86	33.45	4	47,627	0.01%
2021/08/23	11	34.56	6	34.77	34.70	5	47,357	0.01%
2021/08/20	19	33.88	29	33.97	33.30	-10	46,789	-0.02%
2021/08/19	33	35.33	22	35.29	33.80	11	46,582	0.02%
2021/08/18	38	35.25	37	35.10	35.50	1	46,071	0.00%
2021/08/17	3	35.72	24	35.65	36.35	-21	45,109	-0.05%
2021/08/16	4	36.43	4	36.80	36.35	0	44,681	0.00%
2021/08/13	4	40.60	3.8	40.82	40.35	0.2	44,324	0.00%
2021/08/12	1	39.95	2	40.13	39.85	-1	44,104	0.00%
2021/08/11	14	40.05	17	40.51	39.55	-3	44,273	-0.01%
2021/08/10	13	39.41	3	39.97	39.20	10	43,892	0.02%
2021/08/09	5	39.58	12	39.92	40.00	-7	44,640	-0.02%
2021/08/06	42.5	41.03	33	41.22	39.60	9.5	44,665	0.02%
2021/08/05	29.1	39.46	26.5	39.36	38.85	2.6	43,001	0.01%
2021/08/04	19.1	41.08	13	41.02	40.80	6.1	42,131	0.01%
2021/08/03	31	41.96	32	41.73	41.45	-1	41,446	0.00%
2021/08/02	29	42.91	19	42.74	41.70	10	40,208	0.02%
2021/07/30	13	43.62	28	43.80	46.30	-15	38,809	-0.04%
2021/07/29	15	42.26	3.2	42.21	42.10	11.8	38,098	0.03%
2021/07/28	17.1	48.74	2	46.75	46.75	15.1	37,348	0.04%
2021/07/27	0	0.00	2	52.50	51.90	-2	36,581	-0.01%
2021/07/23	1	55.80	7	55.00	55.40	-6	36,330	-0.02%
2021/07/20	2	53.70	3	51.20	52.50	-1	36,069	0.00%
2021/07/19	2	50.60	7.9	46.86	55.60	-5.9	35,776	-0.02%
2021/07/16	0	0.00	2	50.60	50.60	-2	35,168	-0.01%
2021/07/15	0	0.00	1	56.20	56.20	-1	35,181	0.00%
2021/07/14	1.2	63.44	5.1	63.59	62.40	-3.9	35,459	-0.01%
2021/07/13	83.1	68.74	38.2	68.76	69.30	45	35,420	0.13%
2021/07/12	11	62.79	83.9	63.43	64.90	-72.9	32,331	-0.23%
2021/07/09	48.1	57.23	120.1	58.21	59.00	-72	31,420	-0.23%	大賣/
2021/07/08	52.2	55.24	44	54.58	54.60	8.2	29,681	0.03%
2021/07/07	24.5	52.91	95	52.97	53.70	-70.5	27,785	-0.25%
2021/07/06	43.7	49.26	23.4	47.69	48.90	20.3	26,503	0.08%
2021/07/05	6.5	43.70	5.2	42.19	45.00	1.3	25,605	0.00%
2021/07/02	5.5	47.83	0.1	46.50	46.75	5.4	25,442	0.02%
2021/07/01	1.7	45.88	10.6	45.16	45.70	-9	25,329	-0.04%
2021/06/30	2	42.50	0	0.00	43.00	2	25,167	0.01%
2021/06/29	7	40.02	1	40.00	40.00	6	25,042	0.02%
2021/06/28	6.2	40.24	2.1	41.93	41.95	4.1	24,837	0.02%
2021/06/25	3	38.05	23.5	37.93	38.25	-20.5	24,650	-0.08%
2021/06/24	3	34.00	1	34.00	35.85	2	24,456	0.01%
2021/06/23	0.1	34.00	6	34.15	34.00	-6	24,267	-0.02%
2021/06/22	0.2	37.00	7.4	35.99	37.75	-7.2	24,098	-0.03%
2021/06/21	3.1	34.48	1.1	34.55	34.55	1.9	23,693	0.01%
2021/06/18	6	30.52	45.1	30.84	31.45	-39.1	23,252	-0.17%
2021/06/17	7	28.84	7.1	28.21	28.60	-0.1	22,777	0.00%
2021/06/16	56.2	27.80	14	28.25	28.50	42.2	21,933	0.19%
2021/06/15	13	25.00	22	25.30	25.95	-9	20,148	-0.04%
2021/06/11	69	23.87	65	23.98	23.60	4	19,019	0.02%
2021/06/10	103	23.20	135	23.54	23.35	-32	16,917	-0.19%	大買/大賣/
2021/06/09	11	21.34	61	21.38	22.15	-50	12,985	-0.39%
2021/06/08	113	20.35	1,025	19.00	20.15	-912	11,996	-7.60%	大買/大賣/鉅額交易
2021/06/07	2,011	19.14	1,020	19.13	19.15	991	10,330	9.59%	大買/大賣/鉅額交易
2021/06/03	10.1	17.88	0	0.00	17.85	10.1	9,430	0.11%
2021/06/02	2	18.25	16	17.84	18.05	-14	9,178	-0.15%
2021/06/01	0	0.00	13	17.22	17.20	-13	8,649	-0.15%
2021/05/31	5	17.30	2	17.35	17.35	3	8,591	0.03%
2021/05/28	5	17.57	3	17.45	17.40	2	8,528	0.02%
2021/05/27	6	17.61	3	17.90	17.60	3	8,428	0.04%
2021/05/25	1	17.20	0	0.00	17.40	1	8,126	0.01%
2021/05/24	7	17.89	7	17.79	17.55	0	7,969	0.00%
2021/05/21	2	17.58	16	17.31	17.40	-14	7,593	-0.18%
2021/05/20	2	17.35	1	17.45	17.10	1	7,224	0.01%
2021/05/19	24	17.36	2	17.23	17.20	22	7,018	0.31%
2021/05/18	5	17.58	2	17.90	17.60	3	6,581	0.05%
2021/05/17	75	17.65	95	18.01	18.40	-20	5,996	-0.33%
2021/05/14	1	16.50	13	16.80	16.75	-12	4,869	-0.25%
2021/05/12	1.1	15.54	0	0.00	14.65	1.1	4,206	0.03%
2021/05/11	1	16.20	0	0.00	15.95	1	4,089	0.02%
2021/05/05	4	16.58	0	0.00	16.45	4	3,947	0.10%
2021/05/03	0	0.00	0.8	17.00	17.05	-0.8	3,894	-0.02%
2021/04/28	0	0.00	0.4	17.55	17.65	-0.4	3,837	-0.01%
2021/04/23	2	17.35	4	17.60	17.30	-2	3,727	-0.05%
2021/04/20	4	18.20	18	17.68	18.00	-14	3,559	-0.39%
2021/04/16	2	17.20	0	0.00	17.30	2	3,185	0.06%
2021/04/15	10	17.75	11	17.64	17.90	-1	3,041	-0.03%
2021/04/14	0.1	17.50	8	17.60	17.55	-7.9	2,922	-0.27%
2021/04/12	3	17.90	5	18.00	18.20	-2	2,702	-0.07%
2021/04/09	12	17.40	22	17.42	17.35	-10	2,500	-0.40%
2021/03/29	0	17.15	0	0.00	17.20	0	2,390	0.00%
2021/03/17	0	0.00	1	17.30	17.20	-1	2,571	-0.04%
2021/03/08	0	0.00	3	16.90	16.75	-3	2,550	-0.12%
2021/02/18	0	0.00	1	16.45	16.60	-1	2,781	-0.03%
2021/02/03	1	16.20	0	0.00	16.30	1	2,929	0.03%
2021/01/15	3	16.55	0	0.00	16.55	3	4,188	0.07%
2021/01/14	10	16.85	0	0.00	16.85	10	4,248	0.24%
2020/12/28	0	0.00	3	17.20	17.20	-3	4,676	-0.06%
2020/12/25	0	0.00	10	17.50	17.50	-10	4,625	-0.22%
2020/12/22	2	16.90	0	0.00	16.85	2	4,588	0.04%
2020/12/21	0	0.00	1	17.50	17.40	-1	4,620	-0.02%
2020/12/18	1	17.15	0	0.00	17.05	1	4,562	0.02%
2020/12/11	2	16.60	0	0.00	16.65	2	4,720	0.04%
2020/12/03	0	0.00	10	16.95	16.90	-10	4,781	-0.21%
2020/11/30	0	0.00	3	17.15	17.15	-3	4,856	-0.06%
2020/11/27	1	17.00	0	0.00	17.00	1	4,915	0.02%
2020/11/26	0	0.00	20	16.90	16.90	-20	4,962	-0.40%
2020/11/25	1	17.00	0	0.00	16.80	1	4,990	0.02%
2020/11/24	5	17.00	1	17.20	17.00	4	4,971	0.08%
2020/11/17	0	0.00	1	17.25	17.25	-1	5,357	-0.02%
2020/11/12	10	17.40	0	0.00	17.25	10	5,438	0.18%
2020/11/11	3	17.35	0	0.00	17.35	3	5,426	0.06%
2020/11/09	0	0.00	1	18.00	18.20	-1	5,196	-0.02%
2020/11/06	1	17.95	0	0.00	17.45	1	4,885	0.02%
2020/11/05	0	0.00	18	17.55	17.85	-18	4,739	-0.38%
2020/11/02	25	17.37	61	17.35	17.20	-36	4,600	-0.78%
2020/10/29	2	16.75	0	0.00	16.80	2	4,256	0.05%
2020/10/27	2	16.95	0	0.00	16.75	2	4,214	0.05%
2020/10/23	4	16.84	6	16.88	16.75	-2	4,249	-0.05%
2020/10/22	3	16.82	13	16.84	16.80	-10	4,258	-0.23%
2020/10/21	0	0.00	24	16.63	16.55	-24	4,196	-0.57%
2020/10/20	5	16.55	1	16.55	16.55	4	4,247	0.09%
2020/10/19	15	16.45	15	16.35	16.35	0	4,253	0.00%
2020/10/16	62	17.12	7	16.48	16.45	55	4,255	1.29%
2020/10/15	20	17.00	34	16.88	17.10	-14	4,084	-0.34%
2020/10/05	4	15.65	0	0.00	15.70	4	4,364	0.09%
2020/09/29	10	15.60	0	0.00	15.50	10	4,538	0.22%
2020/09/28	1	15.50	0	0.00	15.55	1	4,671	0.02%
2020/09/24	16	15.56	0	0.00	15.45	16	5,227	0.31%
2020/09/23	1	15.90	0	15.95	15.95	1	5,783	0.02%
2020/09/22	0	0.00	1	16.15	16.25	-1	5,784	-0.02%
2020/09/18	10	16.75	15	16.95	16.65	-5	5,810	-0.09%
2020/09/17	0	0.00	1	16.50	16.50	-1	5,717	-0.02%
2020/09/15	0	0.00	0.1	16.15	16.15	-0.1	5,690	0.00%
2020/09/10	0	0.00	1	16.20	16.00	-1	5,804	-0.02%
2020/09/09	1	15.90	1	15.85	15.80	0	5,840	0.00%
2020/09/03	11	16.41	0	0.00	16.35	11	6,069	0.18%
2020/09/02	0	0.00	6	16.70	16.60	-6	6,117	-0.10%
2020/09/01	10	16.30	1	16.50	16.35	9	6,109	0.15%
2020/08/28	0	0.00	2	16.25	16.20	-2	6,156	-0.03%
2020/08/26	0	0.00	7	16.18	16.20	-7	6,542	-0.11%
2020/08/25	7	16.50	5	16.50	16.65	2	6,454	0.03%
2020/08/19	0	0.00	1	16.20	16.00	-1	6,380	-0.02%
2020/08/13	1	15.85	0	0.00	15.75	1	6,752	0.01%
2020/08/11	10	15.85	0	0.00	15.85	10	7,281	0.14%
2020/08/10	0	0.00	10	16.15	15.95	-10	8,061	-0.12%
2020/08/06	10	15.65	6	15.58	15.65	4	9,305	0.04%
2020/07/31	1	15.45	0	0.00	15.50	1	10,532	0.01%
2020/07/22	1	15.80	0	0.00	15.85	1	11,124	0.01%
2020/07/21	1	15.80	0	0.00	15.75	1	11,209	0.01%
2020/07/13	0	0.00	17	17.45	17.70	-17	10,934	-0.16%
2020/07/10	18	17.08	0	0.00	17.00	18	11,024	0.16%
2020/07/09	0	0.00	1	17.60	17.40	-1	10,975	-0.01%
2020/07/08	0	0.00	5	17.67	17.60	-5	11,079	-0.05%
2020/07/07	1	17.55	0	0.00	17.60	1	11,074	0.01%
2020/07/06	8	18.05	6	17.95	17.95	2	10,953	0.02%
2020/07/03	3	17.65	0	0.00	17.55	3	10,785	0.03%
2020/07/02	11	17.48	8	17.80	17.80	3	10,372	0.03%
2020/06/30	0	0.00	5	16.20	16.10	-5	9,700	-0.05%
2020/06/23	5	15.95	0	0.00	15.90	5	9,570	0.05%
2020/06/18	2	16.43	2	16.30	16.35	0	9,566	0.00%
2020/06/17	2	16.15	0	0.00	16.10	2	9,491	0.02%
2020/06/15	4	15.70	0	0.00	15.65	4	9,440	0.04%
2020/06/05	0	0.00	1	15.70	15.80	-1	9,221	-0.01%
2020/06/02	6	16.50	5	16.35	16.30	1	9,129	0.01%
2020/06/01	10.2	15.85	0	0.00	15.80	10.2	8,854	0.12%
2020/05/26	0	0.00	3	15.85	15.95	-3	8,758	-0.03%
2020/05/21	0	15.50	16	15.75	15.60	-16	8,558	-0.19%
2020/05/19	5	15.90	5	16.00	15.75	0	8,516	0.00%
2020/05/18	10	15.50	0	0.00	15.55	10	8,593	0.12%
2020/05/15	42	16.40	3	16.12	15.75	39	8,990	0.43%
2020/05/14	12	17.68	14	17.93	17.45	-2	8,293	-0.02%
2020/05/13	5	18.69	12	18.28	17.90	-7	7,864	-0.09%
2020/05/12	5	17.27	4	17.40	17.40	1	6,924	0.01%
2020/05/11	20	16.45	22	16.55	16.55	-2	6,382	-0.03%
2020/05/08	0	0.00	2	15.30	15.05	-2	6,017	-0.03%
2020/05/07	1	15.00	30	15.00	15.10	-29	5,821	-0.50%
2020/05/06	1	14.55	1	14.25	14.60	0	5,649	0.00%
2020/05/05	0	0.00	10	14.00	14.00	-10	5,461	-0.18%
2020/05/04	11	13.40	1	13.55	13.45	10	5,317	0.19%
2020/04/30	0	0.00	1	13.45	13.25	-1	5,214	-0.02%
2020/04/29	0	0.00	1	13.10	13.10	-1	5,079	-0.02%
2020/04/28	5	13.35	0	0.00	13.05	5	5,051	0.10%
2020/04/27	5	13.35	0	0.00	13.30	5	4,986	0.10%
2020/04/24	2	12.80	4	12.55	12.55	-2	4,781	-0.04%
2020/04/21	20	12.30	0	0.00	12.00	20	4,576	0.44%
2020/04/20	15	12.19	9	12.24	12.35	6	4,499	0.13%
2020/04/17	0	0.00	1	12.35	12.10	-1	4,465	-0.02%
2020/04/15	1	12.40	21	11.95	12.45	-20	4,350	-0.46%
2020/04/14	20	11.85	0	0.00	11.85	20	4,120	0.49%
2020/04/13	0	0.00	5	12.05	11.85	-5	4,060	-0.12%
2020/04/10	0	0.00	55	11.45	11.45	-55	3,850	-1.43%
2020/04/08	10	10.60	0	0.00	10.60	10	3,775	0.26%
2020/04/07	0	0.00	21	10.26	10.45	-21	3,751	-0.56%
2020/03/30	10	10.05	0	0.00	10.10	10	4,006	0.25%
2020/03/27	20	10.50	0	0.00	10.15	20	4,040	0.49%
2020/03/26	20	10.31	10	10.40	10.40	10	4,200	0.24%
2020/03/25	30	10.34	0	0.00	10.10	30	4,308	0.70%
2020/03/24	0	0.00	5	9.99	9.90	-5	4,301	-0.12%
2020/03/20	0	0.00	2	10.00	10.00	-2	4,271	-0.05%
2020/03/19	2	9.94	0	0.00	9.30	2	4,231	0.05%
2020/03/18	0	10.10	0	0.00	10.20	0	4,130	0.00%
2020/03/17	1	10.35	2	10.60	10.30	-1	4,094	-0.02%
2020/03/13	0	0.00	1	10.80	11.05	-1	3,995	-0.03%
2020/03/12	2	11.50	0	0.00	11.50	2	3,924	0.05%
2020/03/11	3	11.90	0.2	11.90	11.90	2.8	3,842	0.07%
2020/03/09	5	11.40	3	11.60	11.30	2	3,579	0.06%
2020/03/06	5	11.85	0	0.00	11.80	5	3,517	0.14%
2020/03/04	1	11.90	0	0.00	11.85	1	3,487	0.03%
2020/03/03	12	12.11	0	0.00	12.00	12	3,472	0.35%
2020/03/02	0	0.00	5	11.60	11.80	-5	3,427	-0.15%
2020/02/27	0	0.00	3	12.20	11.85	-3	3,363	-0.09%
2020/02/26	0	12.20	0	0.00	12.25	0	3,242	0.00%
2020/02/25	1	11.95	0	0.00	12.05	1	3,198	0.03%
2020/02/21	0	0.00	13	12.40	12.40	-13	3,030	-0.43%
2020/02/20	5	12.70	1	12.70	12.75	4	2,905	0.14%
2020/02/19	14	12.61	10	12.60	12.60	4	2,780	0.14%
2020/02/18	35	12.38	22	12.56	12.65	13	2,495	0.52%
2020/02/17	3	11.30	0	0.00	11.50	3	1,754	0.17%
2020/02/14	2	10.90	0	0.00	10.95	2	1,619	0.12%
2020/02/11	5	10.70	0	0.00	10.65	5	1,604	0.31%
2019/12/30	0	0.00	5	11.35	11.25	-5	1,571	-0.32%
2019/12/25	5	11.45	5	11.25	11.45	0	1,534	0.00%
2019/12/24	0	0.00	5	11.10	11.15	-5	1,277	-0.39%
2019/12/20	0	0.00	2	11.90	11.90	-2	1,067	-0.19%
2019/12/12	5	10.60	0	0.00	10.50	5	859	0.58%
2019/12/11	0	10.40	0	0.00	10.50	0	866	0.00%
2019/11/07	5	10.73	0	0.00	10.75	5	1,085	0.46%
2019/09/17	0	0.00	5	10.60	10.60	-5	1,142	-0.44%
2019/08/13	0	0.00	1	10.05	10.15	-1	1,195	-0.08%
2019/08/08	1	9.72	4	9.71	9.75	-3	1,101	-0.27%
2019/08/05	1	9.86	0	0.00	9.88	1	1,139	0.09%
2019/08/01	1	10.20	0	0.00	10.20	1	1,120	0.09%
2019/07/25	0	0.00	0.8	10.30	10.35	-0.8	1,133	-0.07%
2019/07/22	2	10.35	0	0.00	10.40	2	1,098	0.18%
2019/07/11	3	10.70	2	10.65	10.60	1	1,065	0.09%
2019/07/05	3	11.15	0	0.00	11.20	3	1,031	0.29%
2019/07/03	1	11.20	0.2	11.20	11.10	0.8	1,101	0.07%
2019/06/27	1	11.30	0	0.00	11.25	1	1,151	0.09%
2019/06/25	1	11.35	0	0.00	11.35	1	1,190	0.08%
2019/06/21	1	11.50	0	0.00	11.45	1	1,351	0.07%
2019/06/18	1	11.45	0	0.00	11.45	1	1,337	0.07%
2019/06/17	1	12.35	0	0.00	12.40	1	1,299	0.08%
2019/06/13	0	0.00	1	12.35	12.40	-1	1,261	-0.08%
2019/06/11	2	12.30	0	0.00	12.30	2	1,259	0.16%
2019/06/06	5	12.30	0	0.00	12.30	5	1,281	0.39%
2019/05/28	1	11.95	0	0.00	12.10	1	1,298	0.08%
2019/04/18	1	12.70	0	0.00	12.40	1	1,511	0.07%
2019/04/17	2	12.75	0	0.00	12.75	2	1,485	0.13%
2019/03/27	5	13.40	0	0.00	13.30	5	1,441	0.35%
2019/03/22	0	12.90	0	0.00	12.95	0	1,585	0.00%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/02/26	6	13.00	0	0.00	13.00	6	1,993	0.30%
2019/01/30	0	0.00	1	13.20	13.20	-1	2,510	-0.04%
2019/01/25	1	13.25	0	0.00	13.25	1	2,616	0.04%
2019/01/09	0	13.35	0	0.00	13.35	0	3,747	0.00%
2019/01/08	5	13.30	0	0.00	13.25	5	3,978	0.13%
2019/01/07	5	13.35	0	0.00	13.25	5	4,088	0.12%
2018/12/25	5	13.15	0	0.00	13.20	5	4,282	0.12%
2018/12/21	0	0.00	141	13.15	13.25	-141	4,261	-3.31%	大賣/鉅額交易
2018/12/20	1	13.55	0	0.00	13.30	1	4,247	0.02%
2018/12/17	2	14.60	3	14.60	14.55	-1	4,124	-0.02%
2018/12/04	0	0.00	2	14.00	13.90	-2	3,748	-0.05%
2018/11/29	0	0.00	2	13.90	13.70	-2	3,743	-0.05%
2018/11/22	7	13.89	0	0.00	13.70	7	3,741	0.19%
2018/11/14	0	0.00	6	13.99	14.00	-6	3,462	-0.17%
2018/11/13	21	13.77	10	13.80	14.00	11	3,438	0.32%
2018/11/12	40	13.69	0	0.00	13.70	40	3,327	1.20%
2018/11/09	55	13.83	5	13.90	13.95	50	3,342	1.50%
2018/11/08	0	0.00	5	13.65	13.65	-5	3,386	-0.15%
2018/11/07	10	13.60	0	0.00	13.55	10	3,430	0.29%
2018/11/06	0	0.00	3	13.95	13.45	-3	3,478	-0.09%
2018/11/05	3	13.80	0	0.00	13.80	3	3,471	0.09%
2018/11/01	40	14.03	0	0.00	13.75	40	3,406	1.17%
2018/10/31	3	14.00	0	0.00	13.90	3	3,343	0.09%
2018/10/29	0	0.00	25	13.30	13.15	-25	3,211	-0.78%
2018/10/26	25	13.24	28	13.30	12.85	-3	3,192	-0.09%
2018/10/25	6	12.93	0	0.00	13.10	6	3,168	0.19%
2018/10/24	5	13.45	0	0.00	13.30	5	3,157	0.16%
2018/10/23	0	0.00	0.4	13.70	13.80	-0.4	3,108	-0.01%
2018/10/22	5	13.90	1	14.00	13.90	4	3,110	0.13%
2018/10/19	9	13.99	135	14.10	14.00	-126	3,204	-3.93%	大賣/鉅額交易
2018/10/18	25	14.15	0	0.00	14.40	25	3,094	0.81%
2018/10/17	10	13.70	1	13.60	13.65	9	2,852	0.32%
2018/10/16	26	13.06	10	13.45	13.25	16	2,719	0.59%
2018/10/15	10	12.80	0	0.00	12.65	10	2,523	0.40%
2018/10/08	0	0.00	5	12.55	12.65	-5	2,496	-0.20%
2018/10/04	0	0.00	2	13.35	13.40	-2	2,557	-0.08%
2018/09/25	0	0.00	12	14.35	14.30	-12	2,576	-0.47%
2018/09/21	0	0.00	1	14.35	14.35	-1	2,592	-0.04%
2018/09/18	0	0.00	6	14.35	14.30	-6	2,650	-0.23%
2018/09/17	0	0.00	5	14.35	14.45	-5	2,652	-0.19%
2018/09/11	4	14.45	9	14.55	14.50	-5	2,841	-0.18%
2018/09/10	1	14.40	0	0.00	14.35	1	2,891	0.03%
2018/09/07	5	14.73	0	0.00	14.55	5	2,902	0.17%
2018/09/05	0	0.00	1	14.70	14.65	-1	2,923	-0.03%
2018/08/31	2	15.00	0	0.00	15.00	2	3,040	0.07%
2018/08/30	7	14.90	2	14.90	14.90	5	3,092	0.16%
2018/08/29	23	15.01	0	0.00	15.00	23	3,186	0.72%
2018/08/16	0	0.00	32	14.35	14.35	-32	3,703	-0.86%
2018/08/15	0.2	14.60	0	0.00	14.60	0.2	3,744	0.01%
2018/08/10	1	15.00	0	0.00	15.10	1	3,639	0.03%
2018/07/31	0	0.00	3	15.15	14.85	-3	4,151	-0.07%
2018/07/30	0	0.00	6	14.95	14.85	-6	4,187	-0.14%
2018/07/26	7	15.11	0	0.00	15.25	7	4,310	0.16%
2018/07/23	2	14.30	0	0.00	13.85	2	4,259	0.05%
2018/07/10	0	0.00	100	13.25	13.40	-100	4,313	-2.32%
2018/07/03	0	0.00	90	12.95	13.00	-90	4,567	-1.97%
2018/07/02	0	0.00	100	12.95	12.90	-100	4,943	-2.02%
2018/06/26	11	13.05	341	13.00	13.00	-330	5,290	-6.24%	大賣/鉅額交易
2018/06/21	0	0.00	200	13.30	13.30	-200	5,498	-3.64%	大賣/鉅額交易
2018/06/13	0	0.00	10	13.35	13.30	-10	6,851	-0.15%
2018/06/12	0	0.00	330	13.27	13.35	-330	6,871	-4.80%	大賣/鉅額交易
2018/06/07	0	0.00	7.7	13.25	13.30	-7.7	6,901	-0.11%
2018/06/05	10	13.35	0	0.00	13.20	10	7,125	0.14%
2018/06/04	0	0.00	2	13.35	13.25	-2	7,205	-0.03%
2018/06/01	2	13.35	0	0.00	13.35	2	7,274	0.03%
2018/05/29	2	13.35	0	0.00	13.40	2	7,437	0.03%
2018/05/24	11	14.23	0	0.00	14.00	11	7,520	0.15%
2018/05/22	10	14.00	0	0.00	14.05	10	7,632	0.13%
2018/05/21	0	0.00	1	13.95	14.05	-1	7,696	-0.01%
2018/05/18	4	14.14	0	0.00	14.15	4	7,657	0.05%
2018/05/17	5	14.62	2	14.33	14.30	3	7,670	0.04%
2018/05/16	2	14.28	0	0.00	14.15	2	7,549	0.03%
2018/05/15	0	0.00	1	14.70	14.55	-1	7,525	-0.01%
2018/05/10	2	13.98	20	14.05	13.90	-18	7,472	-0.24%
2018/05/07	0	0.00	2	14.25	14.10	-2	7,519	-0.03%
2018/05/04	2	14.48	0	0.00	14.50	2	7,452	0.03%
2018/05/02	3	14.45	0	0.00	14.15	3	7,332	0.04%
2018/04/27	1	13.50	0	0.00	13.50	1	7,120	0.01%
2018/04/26	0	0.00	4	13.85	13.55	-4	7,124	-0.06%
2018/04/25	2	14.00	0	0.00	13.90	2	7,113	0.03%
2018/04/24	2	13.95	1	13.85	13.95	1	7,126	0.01%
2018/04/23	0	0.00	10	13.60	13.60	-10	7,048	-0.14%
2018/04/19	20	13.50	0	0.00	13.50	20	7,125	0.28%
2018/04/10	6	13.61	0	0.00	13.65	6	7,272	0.08%
2018/04/09	0	0.00	15	13.00	13.60	-15	7,307	-0.21%
2018/04/03	4	13.60	11	13.59	13.45	-7	7,306	-0.10%
2018/04/02	16	14.90	0	0.00	14.90	16	7,031	0.23%
2018/03/31	30	15.20	82	15.13	15.10	-52	7,022	-0.74%
2018/03/30	2	14.70	5	15.00	14.85	-3	6,969	-0.04%
2018/03/29	2	14.68	3	14.85	14.70	-1	6,983	-0.01%
2018/03/28	4	14.86	0	0.00	14.90	4	6,937	0.06%
2018/03/27	6	15.06	0	0.00	15.10	6	6,874	0.09%
2018/03/23	16	14.47	10	14.30	14.65	6	6,863	0.09%
2018/03/22	12	15.17	10	15.17	14.90	2	6,925	0.03%
2018/03/21	29	15.16	2	15.00	15.45	27	6,574	0.41%
2018/03/20	60	14.45	25	14.08	14.05	35	5,967	0.59%
2018/03/15	0	0.00	1	14.70	14.65	-1	5,752	-0.02%
2018/03/14	20	14.50	1	15.00	14.70	19	5,719	0.33%
2018/03/13	10	14.40	0	0.00	14.65	10	5,651	0.18%
2018/03/12	25	14.60	0	0.00	14.50	25	5,591	0.45%
2018/03/09	90	13.97	0	0.00	13.90	90	5,443	1.65%
2018/03/02	10	12.90	0	0.00	13.40	10	5,121	0.20%
2018/03/01	360	12.90	15	13.15	13.35	345	5,066	6.81%	大買/鉅額交易
2018/02/27	20	12.50	0	0.00	12.55	20	4,927	0.41%
2018/02/26	3	12.50	62	12.40	12.55	-59	4,883	-1.21%
2018/02/23	60	12.45	0	0.00	12.35	60	4,815	1.25%
2018/02/22	6	12.53	0	0.00	12.65	6	4,747	0.13%
2018/02/07	70	11.12	0	0.00	11.10	70	4,415	1.59%
2018/02/06	5	10.80	0	0.00	10.85	5	4,401	0.11%
2018/02/05	5	11.05	0	0.00	11.15	5	4,276	0.12%
2018/01/26	15	11.13	0	0.00	11.15	15	5,062	0.30%
2018/01/25	100	11.25	10	11.40	11.20	90	5,096	1.77%
2018/01/22	109	11.01	0	0.00	11.05	109	5,063	2.15%	大買/鉅額交易
2018/01/19	65	11.24	0	0.00	11.15	65	5,039	1.29%
2018/01/18	3	11.25	0	0.00	11.25	3	4,995	0.06%
2018/01/16	10	11.35	0	0.00	11.30	10	4,880	0.20%
2018/01/15	200	11.45	0	0.00	11.35	200	4,838	4.13%	大買/鉅額交易
2018/01/10	0	0.00	3	10.75	10.80	-3	4,385	-0.07%
2018/01/09	0	0.00	2	10.65	10.80	-2	4,369	-0.05%
2018/01/04	2	10.98	10	11.05	10.95	-8	4,122	-0.19%
2018/01/03	30	11.00	5	11.05	11.00	25	4,066	0.61%
2018/01/02	50	10.90	0	0.00	11.10	50	3,989	1.25%