東森 (2614)-凱基-東勢券商分點個股進出

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
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－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/06/11	2	19.65	0	0.00	19.60	2	937	0.21%
2024/05/29	14	21.43	1	21.40	21.05	13	906	1.43%
2024/05/27	8	20.00	0	0.00	19.80	8	721	1.11%
2024/05/24	0	0.00	5	19.65	19.60	-5	721	-0.69%
2024/05/17	0	0.00	0.6	20.00	20.00	-0.6	732	-0.08%
2024/05/06	0	0.00	3.1	19.61	19.65	-3.1	733	-0.42%
2024/04/29	0	0.00	1	19.85	19.65	-1	722	-0.14%
2024/03/29	2	20.43	0	0.00	20.25	2	703	0.28%
2024/03/22	0	0.00	2	20.00	20.00	-2	689	-0.29%
2024/03/21	0	0.00	2	20.00	19.95	-2	689	-0.29%
2024/03/20	0	0.00	5	19.75	19.65	-5	689	-0.73%
2024/03/15	1	19.70	0	0.00	19.90	1	690	0.14%
2024/03/12	0	0.00	0.9	20.05	20.20	-0.9	670	-0.13%
2024/03/04	20	20.10	0	0.00	20.10	20	822	2.43%
2024/02/23	0	0.00	1	20.85	20.80	-1	942	-0.11%
2024/02/20	0.4	21.30	0	0.00	21.30	0.4	942	0.04%
2024/02/19	10	21.40	0	0.00	21.35	10	942	1.06%
2024/01/23	2	21.25	0	0.00	21.10	2	954	0.21%
2024/01/04	0.3	22.30	0	0.00	22.15	0.3	924	0.04%
2024/01/03	6	22.50	1.1	22.36	22.30	4.9	928	0.53%
2023/12/26	0	0.00	1	22.35	22.40	-1	963	-0.10%
2023/12/25	1	22.15	0	0.00	22.15	1	965	0.10%
2023/12/22	6	22.68	0	0.00	22.55	6	973	0.62%
2023/12/19	0	22.35	0	0.00	22.30	0	1,029	0.00%
2023/12/14	3	22.60	0	0.00	22.45	3	1,031	0.29%
2023/12/06	0	0.00	3	23.18	23.10	-3	1,071	-0.28%
2023/12/04	4	24.38	1	24.80	24.20	3	1,480	0.20%
2023/12/01	3	23.70	0	0.00	23.75	3	1,379	0.22%
2023/11/30	0	0.00	2	23.20	23.25	-2	1,423	-0.14%
2023/11/29	3	23.35	0	0.00	23.15	3	1,443	0.21%
2023/11/28	0.6	23.45	0	0.00	23.50	0.6	1,449	0.04%
2023/11/27	0	0.00	1	24.00	23.45	-1	1,459	-0.07%
2023/11/24	0	0.00	1	23.70	23.55	-1	1,456	-0.07%
2023/11/22	0	0.00	2.3	23.99	24.15	-2.3	1,476	-0.15%
2023/11/21	0	0.00	0.5	22.45	22.40	-0.5	1,413	-0.04%
2023/11/17	0	0.00	1	22.40	22.45	-1	1,477	-0.07%
2023/11/16	0	0.00	0.5	22.25	22.30	-0.5	1,498	-0.04%
2023/11/13	0	0.00	3	22.10	22.05	-3	1,571	-0.19%
2023/11/08	0	0.00	11	22.65	22.60	-11	1,634	-0.67%
2023/11/07	0	0.00	3	22.35	22.30	-3	1,631	-0.18%
2023/11/06	0	0.00	6	22.50	22.50	-6	1,643	-0.37%
2023/11/02	3	22.20	0	0.00	22.20	3	1,648	0.18%
2023/10/27	2	21.95	0	0.00	21.90	2	1,690	0.12%
2023/10/26	1	21.35	0	0.00	21.35	1	1,695	0.06%
2023/10/25	2	21.80	0	0.00	21.75	2	1,717	0.12%
2023/10/23	1	21.15	0	0.00	21.10	1	1,754	0.06%
2023/10/18	0	0.00	1.1	21.41	21.40	-1.1	1,892	-0.06%
2023/10/05	0.1	23.20	0	0.00	23.20	0.1	2,036	0.01%
2023/10/03	3	23.70	1	23.50	23.75	2	2,052	0.10%
2023/10/02	1	22.75	0	0.00	22.70	1	2,033	0.05%
2023/09/26	2	22.65	2.2	23.27	23.10	-0.2	2,044	-0.01%
2023/09/25	0	0.00	0.3	22.05	22.00	-0.3	1,989	-0.02%
2023/09/22	1.2	21.92	0	0.00	21.90	1.2	1,999	0.06%
2023/09/14	0	0.00	2	23.20	23.20	-2	2,076	-0.10%
2023/09/13	0	0.00	2	23.30	23.00	-2	2,090	-0.10%
2023/09/08	2	24.20	0	0.00	23.85	2	2,083	0.10%
2023/09/07	0.4	25.40	4.5	26.27	25.45	-4.2	2,057	-0.20%
2023/09/06	0	0.00	1	25.50	25.50	-1	1,690	-0.06%
2023/09/05	1	21.45	2	23.15	23.20	-1	1,687	-0.06%
2023/09/04	0	0.00	1	20.85	21.10	-1	1,651	-0.06%
2023/08/29	0	0.00	1	20.15	20.15	-1	1,649	-0.06%
2023/08/28	0	0.00	4.4	21.40	21.35	-4.4	1,626	-0.27%
2023/08/15	2	15.10	0	0.00	15.00	2	1,589	0.13%
2023/08/11	3	15.80	0	0.00	15.80	3	1,535	0.20%
2023/08/09	0	0.00	0	16.70	16.80	0	1,490	0.00%
2023/08/04	2	16.85	0	0.00	16.85	2	1,428	0.14%
2023/07/31	10	17.25	0	0.00	17.10	10	1,489	0.67%
2023/07/13	1.1	17.21	0	0.00	17.20	1.1	1,489	0.07%
2023/07/11	0	0.00	1	18.15	18.15	-1	1,520	-0.07%
2023/06/14	0	0.00	0.7	18.40	18.50	-0.7	1,840	-0.04%
2023/06/09	0	0.00	6	18.40	18.50	-6	2,288	-0.26%
2023/06/02	1.1	18.56	0.9	18.40	18.55	0.3	2,317	0.01%
2023/06/01	1	18.75	0	0.00	18.80	1	2,300	0.04%
2023/05/31	1	18.90	0	0.00	18.90	1	2,291	0.04%
2023/05/29	1	19.00	0	0.00	19.10	1	2,294	0.04%
2023/05/24	1.2	19.14	0	0.00	19.20	1.2	2,322	0.05%
2023/05/22	0	0.00	20	19.11	19.10	-20	2,357	-0.85%
2023/05/19	0.2	19.00	0	0.00	19.10	0.2	2,360	0.01%
2023/05/03	0	0.00	0.1	19.05	19.05	-0.1	3,015	0.00%
2023/04/28	0	0.00	1	19.10	19.05	-1	3,082	-0.03%
2023/04/18	0	19.40	2	19.45	19.25	-2	3,537	-0.06%
2023/04/17	1	19.90	0	0.00	19.80	1	3,775	0.03%
2023/04/14	20	19.70	1	19.60	19.70	19	3,787	0.50%
2023/04/13	0	0.00	1	19.25	19.20	-1	3,763	-0.03%
2023/04/12	0.3	19.20	0	0.00	19.25	0.3	3,751	0.01%
2023/04/11	0	0.00	2	18.50	18.65	-2	3,737	-0.05%
2023/03/28	1	19.05	70	18.95	19.00	-69	4,241	-1.63%
2023/03/24	0.1	19.20	0	0.00	19.20	0.1	4,379	0.00%
2023/03/22	0	0.00	20	19.80	19.25	-20	4,685	-0.43%
2023/03/21	29	19.75	0	0.00	19.65	29	4,725	0.61%
2023/03/20	42	19.55	30	19.42	19.55	12	4,837	0.25%
2023/03/17	0.1	19.00	0	0.00	19.30	0.1	5,112	0.00%
2023/03/16	0	19.15	118	19.20	18.70	-118	5,679	-2.08%	大賣/鉅額交易
2023/03/15	25.6	20.10	0	0.00	19.95	25.6	6,018	0.43%
2023/03/13	1	22.05	0	0.00	22.40	1	6,070	0.02%
2023/03/10	12	22.66	0	0.00	22.60	12	6,065	0.20%
2023/03/07	0	0.00	1	23.35	23.35	-1	6,075	-0.02%
2023/03/06	0	0.00	1	23.70	23.45	-1	6,075	-0.02%
2023/03/01	0	22.85	0	0.00	22.85	0	6,067	0.00%
2023/02/24	7.1	23.30	0	0.00	23.25	7.1	6,063	0.12%
2023/02/23	2	23.50	0	0.00	23.45	2	6,062	0.03%
2023/02/15	2.2	23.10	0	0.00	23.10	2.2	6,187	0.04%
2023/02/13	0	0.00	1	23.10	23.10	-1	6,234	-0.02%
2023/02/10	1	23.15	0	0.00	23.10	1	6,265	0.02%
2023/02/08	1	24.20	0	0.00	24.10	1	6,321	0.02%
2023/02/03	0	0.00	5	24.71	24.80	-5	6,858	-0.07%
2023/02/01	0	0.00	33	24.59	24.95	-33	6,796	-0.49%
2023/01/17	0	0.00	22	23.75	23.65	-22	6,542	-0.34%
2023/01/11	0	0.00	10	24.15	23.95	-10	6,362	-0.16%
2023/01/10	10	23.40	10	23.40	23.45	0	6,266	0.00%
2023/01/09	0	0.00	4	23.55	23.45	-4	6,274	-0.06%
2023/01/06	0	0.00	2	24.15	23.65	-2	6,259	-0.03%
2023/01/05	4	24.19	14	24.02	23.85	-10	6,195	-0.16%
2022/12/30	0	0.00	2	23.75	23.35	-2	5,865	-0.03%
2022/12/29	1	24.00	8.2	23.73	23.60	-7.2	5,821	-0.12%
2022/12/28	22	23.95	31	24.00	23.85	-9	5,774	-0.16%
2022/12/27	19	23.97	0	0.00	24.10	19	5,580	0.34%
2022/12/23	0	0.00	2	23.30	23.30	-2	5,395	-0.04%
2022/12/21	7	22.97	0	0.00	22.75	7	5,389	0.13%
2022/12/20	5	22.46	0	0.00	22.30	5	5,371	0.09%
2022/12/16	0	0.00	3	23.40	23.15	-3	5,275	-0.06%
2022/12/15	3	24.02	0	0.00	23.70	3	5,206	0.06%
2022/12/14	4.3	23.71	10	23.25	23.25	-5.7	5,043	-0.11%
2022/12/13	2	22.75	2	23.25	22.75	0	4,876	0.00%
2022/12/12	4	22.75	0	0.00	22.60	4	4,806	0.08%
2022/12/09	12	23.70	2	24.05	23.60	10	4,684	0.21%
2022/12/08	4	23.41	69	24.06	23.80	-65	4,381	-1.48%
2022/12/07	80	22.91	20	22.77	22.75	60	3,758	1.60%
2022/12/06	0	0.00	11	23.16	23.75	-11	3,216	-0.34%
2022/12/02	0.1	21.28	0	0.00	21.30	0.1	2,894	0.00%
2022/12/01	1	21.20	0	0.00	21.30	1	2,897	0.03%
2022/11/30	0	0.00	10	21.05	21.20	-10	2,904	-0.34%
2022/11/24	16	20.35	0	0.00	20.40	16	2,902	0.55%
2022/11/22	0	0.00	1	20.20	20.10	-1	2,914	-0.03%
2022/11/17	10	21.20	0	0.00	21.05	10	2,915	0.34%
2022/11/16	0	20.75	0	0.00	20.70	0	2,918	0.00%
2022/11/14	0	0.00	4	21.55	21.55	-4	2,917	-0.14%
2022/11/10	0.7	21.10	0	0.00	21.05	0.7	2,848	0.03%
2022/11/07	0	0.00	2	21.85	21.80	-2	2,837	-0.07%
2022/11/04	1.2	21.66	0	0.00	21.75	1.2	2,814	0.04%
2022/11/03	6	22.18	2	22.10	21.90	4	2,758	0.15%
2022/11/01	13	21.90	3	21.60	21.55	10	2,485	0.40%
2022/10/31	0	0.00	1	20.80	20.80	-1	2,162	-0.05%
2022/10/28	3	19.00	0	0.00	18.95	3	2,145	0.14%
2022/10/21	1	18.70	0	0.00	18.60	1	2,840	0.04%
2022/10/20	2	19.00	0	0.00	19.05	2	2,845	0.07%
2022/10/19	0.3	19.90	0	0.00	19.95	0.3	2,822	0.01%
2022/10/14	0	0.00	0.8	19.55	19.60	-0.8	2,905	-0.03%
2022/10/13	1	19.40	0	0.00	19.00	1	2,904	0.03%
2022/10/11	1	19.80	0	0.00	19.80	1	2,924	0.03%
2022/10/03	1	20.20	0	0.00	20.15	1	3,075	0.03%
2022/09/23	0	0.00	0.9	20.80	20.75	-0.9	3,007	-0.03%
2022/09/22	2.7	21.06	0	0.00	21.15	2.7	3,043	0.09%
2022/09/16	2	21.98	0	0.00	22.00	2	3,140	0.06%
2022/09/07	1	22.00	0	0.00	21.95	1	3,274	0.03%
2022/09/06	1	22.20	0	0.00	22.20	1	3,302	0.03%
2022/09/02	1	23.50	0	0.00	23.45	1	3,299	0.03%
2022/09/01	1	23.80	2	24.05	23.80	-1	3,304	-0.03%
2022/08/26	1.1	25.10	0	0.00	25.05	1.1	3,302	0.03%
2022/08/24	1	25.10	0	0.00	25.00	1	3,323	0.03%
2022/08/22	15.8	27.04	2	27.25	26.60	13.8	3,317	0.41%
2022/08/10	0	0.00	0.1	24.30	24.30	-0.1	3,285	0.00%
2022/08/09	5	24.40	13	24.27	24.30	-8	3,285	-0.24%
2022/08/08	5	23.80	2	23.85	23.90	3	3,299	0.09%
2022/08/05	0.2	24.00	11	24.20	24.15	-10.8	3,325	-0.32%
2022/08/04	1	23.75	2	24.00	23.75	-1	3,394	-0.03%
2022/08/03	10	24.13	10	24.80	24.10	0	3,404	0.00%
2022/08/02	16	24.86	1	24.80	24.75	15	3,406	0.44%
2022/08/01	1	26.05	2	26.25	26.00	-1	3,443	-0.03%
2022/07/29	1	26.30	0	0.00	26.40	1	3,457	0.03%
2022/07/28	2	26.90	6	26.62	26.30	-4	3,454	-0.12%
2022/07/27	1	26.15	1	26.30	26.80	0	3,449	0.00%
2022/07/26	0	0.00	17	26.78	26.60	-17	3,437	-0.49%
2022/07/22	30	27.24	2	27.30	27.30	28	3,404	0.82%
2022/07/21	19	27.09	40	27.18	27.65	-21	3,396	-0.62%
2022/07/20	10	23.95	16	25.80	25.90	-6	3,027	-0.20%
2022/07/19	9	23.53	0	0.00	23.55	9	3,248	0.28%
2022/07/18	0	0.00	1	23.65	23.40	-1	3,757	-0.03%
2022/07/14	4	22.75	0	0.00	23.00	4	3,856	0.10%
2022/07/13	4	22.80	2	22.55	23.00	2	3,881	0.05%
2022/07/11	0	0.00	1	22.75	22.70	-1	3,890	-0.03%
2022/07/07	0	0.00	3	21.50	22.20	-3	3,964	-0.08%
2022/07/06	0	0.00	2	21.80	21.65	-2	3,974	-0.05%
2022/07/01	2.2	21.50	0	0.00	20.80	2.2	3,993	0.06%
2022/06/30	1.1	22.02	7	22.15	21.75	-5.9	3,988	-0.15%
2022/06/29	1	22.90	1	22.95	22.95	0	3,988	0.00%
2022/06/28	3	23.75	0	0.00	23.45	3	3,994	0.08%
2022/06/27	0	0.00	2	24.10	24.10	-2	4,018	-0.05%
2022/06/24	0	0.00	3	23.85	23.45	-3	4,055	-0.07%
2022/06/23	3	22.80	3	23.40	23.30	0	4,228	0.00%
2022/06/21	0	0.00	3	23.88	24.30	-3	4,275	-0.07%
2022/06/20	4	23.95	0	0.00	22.85	4	4,255	0.09%
2022/06/16	2	25.70	0	0.00	25.50	2	4,218	0.05%
2022/06/15	0	0.00	1	26.65	26.50	-1	4,243	-0.02%
2022/06/14	0	0.00	1	26.70	26.55	-1	4,292	-0.02%
2022/06/13	0	0.00	2	27.50	27.10	-2	4,317	-0.05%
2022/06/10	14	27.62	4	28.00	28.00	10	4,380	0.23%
2022/06/09	2	27.95	6	27.99	28.15	-4	4,387	-0.09%
2022/06/08	30	28.00	5	28.21	27.95	25	4,403	0.57%
2022/06/07	7	27.49	0	0.00	27.80	7	4,452	0.16%
2022/06/06	0	0.00	14	27.35	27.15	-14	4,502	-0.31%
2022/06/02	0	0.00	5	26.80	26.90	-5	4,617	-0.11%
2022/05/31	0	0.00	3	26.95	27.00	-3	4,768	-0.06%
2022/05/30	0	0.00	1	26.70	26.80	-1	4,798	-0.02%
2022/05/26	0	0.00	6	26.20	26.10	-6	4,876	-0.12%
2022/05/25	0	0.00	1	25.90	25.90	-1	4,960	-0.02%
2022/05/24	4	25.78	0	0.00	25.55	4	5,104	0.08%
2022/05/23	2	26.05	3	26.05	26.05	-1	5,151	-0.02%
2022/05/20	1	25.50	0	0.00	25.50	1	5,237	0.02%
2022/05/19	1	25.35	0	0.00	25.50	1	5,302	0.02%
2022/05/18	1	26.20	0	0.00	26.20	1	5,378	0.02%
2022/05/17	0.1	25.60	0	0.00	25.50	0.1	5,486	0.00%
2022/05/13	1	25.10	0	0.00	25.10	1	5,728	0.02%
2022/05/11	1	25.70	0	0.00	25.40	1	5,841	0.02%
2022/05/10	1.2	25.99	0	0.00	26.20	1.2	5,910	0.02%
2022/05/09	3	27.25	0	0.00	26.00	3	6,015	0.05%
2022/05/06	0.1	27.95	0	0.00	27.95	0.1	6,064	0.00%
2022/05/05	0	0.00	2	28.80	28.60	-2	6,207	-0.03%
2022/05/04	1	28.65	1	28.70	28.60	0	6,439	0.00%
2022/05/03	4	28.66	0	0.00	28.60	4	6,696	0.06%
2022/04/27	4	28.96	2	28.95	29.05	2	7,741	0.03%
2022/04/26	3	30.50	0	0.00	30.05	3	7,970	0.04%
2022/04/25	0	0.00	7	31.21	30.45	-7	8,332	-0.08%
2022/04/22	17	32.78	70	32.84	33.25	-53	8,551	-0.62%
2022/04/19	20.2	28.50	0	0.00	28.50	20.2	12,065	0.17%
2022/04/15	18	29.90	0	0.00	29.40	18	16,891	0.11%
2022/04/13	10	30.28	0	0.00	30.50	10	18,366	0.05%
2022/04/12	4	30.41	0	0.00	30.30	4	18,807	0.02%
2022/04/11	0	30.85	0	0.00	30.70	0	20,999	0.00%
2022/04/08	0	0.00	1	30.95	31.00	-1	21,211	0.00%
2022/04/07	0	0.00	10	31.55	30.80	-10	21,324	-0.05%
2022/04/06	10	31.10	1	31.10	31.05	9	21,496	0.04%
2022/03/31	0	0.00	8	31.20	31.20	-8	21,535	-0.04%
2022/03/28	3	31.93	1	32.75	31.75	2	21,662	0.01%
2022/03/24	1	31.50	0	0.00	31.90	1	21,582	0.00%
2022/03/23	0	0.00	4	32.25	32.10	-4	21,595	-0.02%
2022/03/22	1	31.45	0	0.00	32.10	1	21,602	0.00%
2022/03/18	8	30.95	5	31.45	31.70	3	21,657	0.01%
2022/03/17	4	31.05	0	0.00	31.10	4	21,664	0.02%
2022/03/15	8	30.59	0	0.00	30.55	8	21,879	0.04%
2022/03/14	10	31.60	0	0.00	31.75	10	21,882	0.05%
2022/03/11	0	0.00	3	31.45	31.60	-3	21,922	-0.01%
2022/03/10	0	0.00	1	31.65	32.10	-1	21,950	0.00%
2022/03/08	1	30.25	15	30.78	30.20	-14	21,902	-0.06%
2022/03/07	7	31.81	0	0.00	31.45	7	21,816	0.03%
2022/03/04	3	32.75	0	0.00	32.80	3	21,838	0.01%
2022/03/03	0	0.00	3	33.22	33.30	-3	22,078	-0.01%
2022/03/02	0.8	33.10	0	0.00	33.30	0.8	22,143	0.00%
2022/03/01	0	0.00	13	33.24	33.50	-13	22,186	-0.06%
2022/02/25	18	32.49	7	32.43	32.60	11	22,180	0.05%
2022/02/24	2	33.25	11	32.80	32.40	-9	22,154	-0.04%
2022/02/23	9	33.60	0	0.00	33.95	9	22,106	0.04%
2022/02/22	0	0.00	18	33.31	33.35	-18	22,202	-0.08%
2022/02/21	22	34.64	1	34.50	34.45	21	22,198	0.09%
2022/02/18	0	0.00	6	33.88	34.90	-6	22,257	-0.03%
2022/02/17	1	35.05	1	34.85	34.30	0	22,317	0.00%
2022/02/16	4	35.09	37	34.96	34.65	-33	22,315	-0.15%
2022/02/15	12	33.80	5	33.95	33.90	7	22,348	0.03%
2022/02/14	17	33.54	4	33.38	33.30	13	22,570	0.06%
2022/02/10	40	35.14	0	0.00	34.95	40	23,054	0.17%
2022/02/09	4	35.48	6	35.36	35.60	-2	23,327	-0.01%
2022/02/07	10	32.90	1	33.00	34.05	9	25,027	0.04%
2022/01/26	0	0.00	2	33.35	33.45	-2	26,409	-0.01%
2022/01/25	19	35.08	12	34.08	34.00	7	26,933	0.03%
2022/01/24	20	36.08	0	0.00	36.20	20	26,939	0.07%
2022/01/21	5	36.82	17	36.58	36.15	-12	26,917	-0.04%
2022/01/20	17.1	35.88	9	35.97	36.10	8.1	26,579	0.03%
2022/01/19	0	0.00	19	37.26	36.85	-19	26,321	-0.07%
2022/01/18	9	38.53	3	38.02	37.75	6	26,220	0.02%
2022/01/17	24	38.46	1	39.80	38.05	23	26,227	0.09%
2022/01/14	49.1	39.46	31	39.84	39.00	18.1	25,736	0.07%
2022/01/13	19	41.59	23	41.70	41.70	-4	24,921	-0.02%
2022/01/12	33	41.37	31	40.63	41.75	2	23,659	0.01%
2022/01/11	51	41.42	44.8	41.39	39.50	6.2	21,933	0.03%
2022/01/10	73	40.18	23	40.14	41.35	50	19,103	0.26%
2022/01/07	13	37.61	51	37.30	37.60	-38	17,227	-0.22%
2022/01/06	10	38.20	12	37.28	36.40	-2	16,428	-0.01%
2022/01/05	18	37.13	13	37.25	36.80	5	15,923	0.03%
2022/01/04	42	37.81	49.9	37.90	38.10	-7.9	15,523	-0.05%
2022/01/03	0	0.00	12	36.35	36.35	-12	13,411	-0.09%
2021/12/30	1	33.50	9	32.95	33.05	-8	13,340	-0.06%
2021/12/29	2	33.43	71	33.60	33.90	-69	13,430	-0.51%
2021/12/28	4	32.90	1	33.20	32.75	3	13,471	0.02%
2021/12/27	5	32.82	0	0.00	32.50	5	13,611	0.04%
2021/12/24	34	33.32	1	33.30	32.85	33	13,761	0.24%
2021/12/21	0	0.00	2	32.55	32.55	-2	14,016	-0.01%
2021/12/20	6	32.95	20	32.15	32.95	-14	14,101	-0.10%
2021/12/17	0	0.00	7	32.20	31.95	-7	14,123	-0.05%
2021/12/16	1	31.85	10	31.75	31.80	-9	14,227	-0.06%
2021/12/14	4	32.08	7	32.15	31.60	-3	14,834	-0.02%
2021/12/13	36.1	32.86	13	32.98	32.65	23.1	14,934	0.15%
2021/12/10	11.1	32.90	0	0.00	33.00	11.1	15,260	0.07%
2021/12/09	50	33.36	2	33.20	33.10	48	16,279	0.29%
2021/12/08	23	33.33	0	0.00	32.65	23	16,201	0.14%
2021/12/07	0	0.00	27	32.82	32.95	-27	16,271	-0.17%
2021/12/06	0	0.00	2	32.30	32.30	-2	16,354	-0.01%
2021/12/03	5	32.60	0	0.00	32.60	5	16,454	0.03%
2021/12/02	9	32.56	11	32.47	32.40	-2	16,776	-0.01%
2021/11/30	1	33.10	0	0.00	33.15	1	18,320	0.01%
2021/11/29	25	33.70	5	33.40	33.45	20	18,520	0.11%
2021/11/26	2	32.75	21	32.00	32.10	-19	18,889	-0.10%
2021/11/25	5	33.91	0	0.00	33.25	5	19,243	0.03%
2021/11/24	0	0.00	4	33.39	33.45	-4	19,749	-0.02%
2021/11/23	7	33.13	1	32.60	32.70	6.1	20,818	0.03%
2021/11/19	0	0.00	1	33.70	32.90	-1	22,224	0.00%
2021/11/18	10	33.70	7	34.05	33.70	3	22,495	0.01%
2021/11/17	0	0.00	1	33.70	33.75	-1	22,671	0.00%
2021/11/16	6	34.99	2	35.00	34.20	4	23,522	0.02%
2021/11/15	1	34.25	7	34.52	34.00	-6	23,746	-0.03%
2021/11/12	7	34.59	7	34.45	34.20	0	24,047	0.00%
2021/11/11	6	35.99	7	35.22	34.85	-1	25,717	0.00%
2021/11/10	2	36.30	0	0.00	35.65	2	26,369	0.01%
2021/11/09	8	35.10	0	0.00	35.05	8	26,734	0.03%
2021/11/08	15	35.53	15	34.56	34.40	0	27,686	0.00%
2021/11/05	28	37.72	5	38.16	35.65	23	28,732	0.08%
2021/11/04	51	37.81	34	38.19	37.20	17	28,543	0.06%
2021/11/03	22.1	38.44	87	38.07	38.95	-64.9	28,244	-0.23%
2021/11/02	7	34.21	3	35.45	35.45	4	27,566	0.01%
2021/11/01	4	32.41	1	32.25	32.25	3	27,002	0.01%
2021/10/29	9	31.40	40	31.60	31.75	-31	26,857	-0.12%
2021/10/28	10	30.10	0	0.00	30.05	10	26,646	0.04%
2021/10/26	46	31.34	0	0.00	30.35	46	26,767	0.17%
2021/10/22	0.1	30.45	4	31.20	30.30	-3.9	27,150	-0.01%
2021/10/21	10	31.00	0	0.00	31.00	10	27,141	0.04%
2021/10/19	10.2	31.35	20	31.20	31.30	-9.9	27,047	-0.04%
2021/10/18	20	30.35	16	30.42	30.55	4	30,211	0.01%
2021/10/15	0.1	30.95	6.8	30.63	30.45	-6.7	31,144	-0.02%
2021/10/14	1	30.45	23	30.81	30.90	-22	32,896	-0.07%
2021/10/13	0	0.00	17	29.75	30.10	-17	34,822	-0.05%
2021/10/12	21	29.92	10	29.98	29.95	11	36,209	0.03%
2021/10/08	0	0.00	3	31.65	31.20	-3	37,209	-0.01%
2021/10/07	0	0.00	24	32.60	32.25	-24	37,286	-0.06%
2021/10/06	19	31.27	5	30.96	30.85	14	37,253	0.04%
2021/10/05	15	32.13	0	0.00	32.20	15	37,234	0.04%
2021/10/04	2.1	31.69	0	0.00	30.50	2.1	37,099	0.01%
2021/10/01	10	31.70	0	0.00	31.55	10	37,100	0.03%
2021/09/30	8	33.07	16	32.34	33.00	-8	37,121	-0.02%
2021/09/29	3.2	32.22	9	32.15	32.00	-5.8	37,187	-0.02%
2021/09/27	1.2	34.93	5	34.60	34.25	-3.8	37,331	-0.01%
2021/09/24	0	0.00	3	35.35	35.30	-3	37,594	-0.01%
2021/09/23	30	35.20	3	35.97	35.05	27	37,928	0.07%
2021/09/22	12.2	35.31	55	36.55	35.00	-42.9	38,245	-0.11%
2021/09/17	36.1	38.22	41	38.40	37.90	-4.9	38,853	-0.01%
2021/09/16	40.8	38.32	15	38.55	37.75	25.8	40,224	0.06%
2021/09/15	76	38.86	89.2	38.85	39.10	-13.2	41,259	-0.03%
2021/09/14	102.2	38.78	90.1	39.83	39.00	12.1	42,989	0.03%	大買/
2021/09/13	30.1	38.25	1.9	38.25	38.25	28.2	45,841	0.06%
2021/09/01	33	33.71	5	33.76	33.55	28	46,673	0.06%
2021/08/31	5	33.92	0	0.00	34.00	5	48,248	0.01%
2021/08/30	4	35.39	0	0.00	34.60	4	48,920	0.01%
2021/08/27	29	35.88	33	35.91	35.35	-4	48,839	-0.01%
2021/08/26	26	37.38	10	36.92	35.70	16	48,728	0.03%
2021/08/25	5	34.94	35	34.62	36.75	-30	48,063	-0.06%
2021/08/24	32	33.65	28	33.87	33.45	4	47,627	0.01%
2021/08/23	11	35.11	25	34.56	34.70	-14	47,357	-0.03%
2021/08/20	19	34.13	25.3	34.21	33.30	-6.3	46,789	-0.01%
2021/08/19	35	35.88	83	35.95	33.80	-48	46,582	-0.10%
2021/08/18	87	35.39	33	35.61	35.50	54	46,071	0.12%
2021/08/17	1	35.90	1.3	35.32	36.35	-0.3	45,109	0.00%
2021/08/16	29	38.41	1	36.85	36.35	28	44,681	0.06%
2021/08/13	0	0.00	63	40.65	40.35	-63	44,324	-0.14%
2021/08/12	0	0.00	2	40.05	39.85	-2	44,104	0.00%
2021/08/11	59	39.68	64	40.31	39.55	-5	44,273	-0.01%
2021/08/10	6	39.17	33	40.23	39.20	-27	43,892	-0.06%
2021/08/09	84	39.85	51	39.95	40.00	33	44,640	0.07%
2021/08/06	135	40.91	153	41.34	39.60	-18	44,665	-0.04%	大買/大賣/
2021/08/05	62	39.21	224	39.41	38.85	-162	43,001	-0.38%	大賣/鉅額交易
2021/08/04	58	40.40	43	42.62	40.80	15	42,131	0.04%
2021/08/03	32	42.18	54	41.26	41.45	-22	41,446	-0.05%
2021/08/02	22	43.88	60	43.54	41.70	-38	40,208	-0.09%
2021/07/30	18	43.94	27	42.51	46.30	-9	38,809	-0.02%
2021/07/29	53.1	43.15	4	42.59	42.10	49.1	38,098	0.13%
2021/07/28	16	48.41	0	0.00	46.75	16	37,348	0.04%
2021/07/27	10.1	54.97	2	52.51	51.90	8	36,581	0.02%
2021/07/23	0	0.00	4	55.00	55.40	-4	36,330	-0.01%
2021/07/22	0	0.00	9	54.53	54.60	-9	36,343	-0.02%
2021/07/21	20	51.15	0	0.00	52.10	20	36,204	0.06%
2021/07/20	9	52.43	2	52.85	52.50	7	36,069	0.02%
2021/07/19	13	50.00	10	48.91	55.60	3	35,776	0.01%
2021/07/16	11.1	50.60	3	50.60	50.60	8.1	35,168	0.02%
2021/07/14	0	0.00	55	62.40	62.40	-55	35,459	-0.16%
2021/07/13	20.1	68.91	54	68.20	69.30	-33.9	35,420	-0.10%
2021/07/12	38.2	64.08	11.7	64.14	64.90	26.5	32,331	0.08%
2021/07/09	56	58.46	30	58.11	59.00	26	31,420	0.08%
2021/07/08	71	54.87	92	54.57	54.60	-21	29,681	-0.07%
2021/07/07	23	53.00	41.4	51.42	53.70	-18.4	27,785	-0.07%
2021/07/06	43	47.34	9	48.31	48.90	34	26,503	0.13%
2021/07/05	5	46.50	4	42.80	45.00	1	25,605	0.00%
2021/07/01	1	44.20	1	45.05	45.70	0	25,329	0.00%
2021/06/30	1	42.20	0	0.00	43.00	1	25,167	0.00%
2021/06/29	0	0.00	1	38.50	40.00	-1	25,042	0.00%
2021/06/28	5	42.05	2	41.20	41.95	3	24,837	0.01%
2021/06/24	0	0.00	0.1	34.95	35.85	-0.1	24,456	0.00%
2021/06/23	23	37.75	16	34.34	34.00	7	24,267	0.03%
2021/06/22	0	0.00	13.1	35.02	37.75	-13.1	24,098	-0.05%
2021/06/21	14	33.95	21.3	34.46	34.55	-7.3	23,693	-0.03%
2021/06/18	9	30.73	16	31.16	31.45	-7	23,252	-0.03%
2021/06/17	15	28.32	16	28.25	28.60	-1	22,777	0.00%
2021/06/16	20	28.07	20	28.12	28.50	0	21,933	0.00%
2021/06/15	34	25.08	22	24.31	25.95	12	20,148	0.06%
2021/06/11	20.1	24.09	20	23.88	23.60	0.1	19,019	0.00%
2021/06/10	126	23.33	119	23.13	23.35	7	16,917	0.04%	大買/大賣/
2021/06/09	6	21.33	31	21.97	22.15	-25	12,985	-0.19%
2021/06/08	159	19.17	37	19.76	20.15	122	11,996	1.02%	大買/鉅額交易
2021/06/07	27	18.33	19	18.34	19.15	8	10,330	0.08%
2021/06/04	1	17.55	0	0.00	17.45	1	9,515	0.01%
2021/06/03	1.1	17.81	2	18.03	17.85	-0.9	9,430	-0.01%
2021/06/02	5	18.05	0	0.00	18.05	5	9,178	0.05%
2021/05/31	30	17.45	0	0.00	17.35	30	8,591	0.35%
2021/05/28	3	17.50	2	17.35	17.40	1	8,528	0.01%
2021/05/27	3	17.75	0	0.00	17.60	3	8,428	0.04%
2021/05/25	0	0.00	28	17.32	17.40	-28	8,126	-0.34%
2021/05/24	96	17.84	110	17.62	17.55	-14	7,969	-0.18%	大賣/
2021/05/21	15	17.49	0	0.00	17.40	15	7,593	0.20%
2021/05/20	8	17.35	6	17.28	17.10	2	7,224	0.03%
2021/05/19	2	17.10	6	17.29	17.20	-4	7,018	-0.06%
2021/05/18	10	18.40	20	17.46	17.60	-10	6,581	-0.15%
2021/05/17	38	17.70	127.6	18.01	18.40	-89.6	5,996	-1.49%	大賣/
2021/05/14	15	16.80	0	0.00	16.75	15	4,869	0.31%
2021/05/13	4	14.60	0	0.00	16.10	4	4,406	0.09%
2021/05/12	60	14.60	0	0.00	14.65	60	4,206	1.43%
2021/05/11	10	16.15	0	0.00	15.95	10	4,089	0.24%
2021/05/06	30	16.45	0	0.00	16.35	30	3,980	0.75%
2021/05/05	0	0.00	10	16.60	16.45	-10	3,947	-0.25%
2021/05/03	30	17.10	0	0.00	17.05	30	3,894	0.77%
2021/04/28	10	17.70	1	17.60	17.65	9	3,837	0.23%
2021/04/26	0	0.00	1	17.35	17.30	-1	3,740	-0.03%
2021/04/23	0	0.00	3	17.50	17.30	-3	3,727	-0.08%
2021/04/22	0	0.00	1	18.05	17.45	-1	3,717	-0.03%
2021/04/21	1	17.75	1	17.80	17.90	0	3,632	0.00%
2021/04/20	5	18.02	2	18.18	18.00	3	3,559	0.08%
2021/04/19	1	17.25	0	0.00	17.40	1	3,244	0.03%
2021/04/16	0	0.00	3	17.20	17.30	-3	3,185	-0.09%
2021/04/15	3	17.75	0	0.00	17.90	3	3,041	0.10%
2021/04/14	1	17.60	0	0.00	17.55	1	2,922	0.03%
2021/04/13	2	18.15	5	17.80	17.80	-3	2,864	-0.10%
2021/04/12	2	17.65	2	17.98	18.20	0	2,702	0.00%
2021/04/09	5	17.45	171	17.50	17.35	-166	2,500	-6.64%	大賣/鉅額交易
2021/04/06	1	16.95	0	0.00	16.95	1	2,322	0.04%
2021/03/31	0	0.00	0.9	17.00	17.05	-0.9	2,368	-0.04%
2021/03/30	9	17.10	0	0.00	17.10	9	2,405	0.37%
2021/03/17	3	17.45	7	17.30	17.20	-4	2,571	-0.16%
2021/03/16	0	0.00	1	17.20	17.15	-1	2,497	-0.04%
2021/03/11	2	17.10	0	0.00	17.15	2	2,550	0.08%
2021/03/03	0	0.00	20	16.85	16.85	-20	2,615	-0.76%
2021/03/02	0	0.00	0.5	16.65	16.75	-0.5	2,625	-0.02%
2021/02/26	2	16.75	0	0.00	16.80	2	2,659	0.08%
2021/02/22	1	16.80	0	0.00	16.75	1	2,736	0.04%
2021/02/05	0	0.00	0.5	16.30	16.40	-0.5	2,802	-0.02%
2021/01/21	0	0.00	3	16.30	16.00	-3	4,192	-0.07%
2021/01/20	1	16.00	0	0.00	15.95	1	4,184	0.02%
2021/01/18	10	16.20	0	0.00	16.40	10	4,168	0.24%
2021/01/12	17	16.65	2	16.65	16.65	15	4,221	0.36%
2021/01/08	1	16.95	15.1	16.96	17.00	-14.1	4,411	-0.32%
2021/01/06	0	0.00	6	17.25	17.05	-6	4,808	-0.12%
2020/12/31	0	0.00	10	17.35	17.45	-10	4,758	-0.21%
2020/12/30	20	17.55	20	17.40	17.35	0	4,737	0.00%
2020/12/28	3	17.35	0	0.00	17.20	3	4,676	0.06%
2020/12/25	5	17.60	2	17.40	17.50	3	4,625	0.06%
2020/12/24	0	0.00	7	17.40	17.45	-7	4,591	-0.15%
2020/12/22	3	17.25	0	0.00	16.85	3	4,588	0.07%
2020/12/21	21	17.34	24	17.40	17.40	-3	4,620	-0.06%
2020/12/18	0	0.00	10	17.25	17.05	-10	4,562	-0.22%
2020/12/17	0	0.00	1	17.00	17.00	-1	4,528	-0.02%
2020/12/15	15	17.03	0	0.00	16.85	15	4,741	0.32%
2020/12/14	11	16.93	0	0.00	17.20	11	4,772	0.23%
2020/12/11	10	16.60	1	16.70	16.65	9	4,720	0.19%
2020/12/10	1	16.75	0	0.00	16.85	1	4,697	0.02%
2020/12/09	6	17.17	0	0.00	17.10	6	4,687	0.13%
2020/12/08	0	0.00	1	17.05	17.15	-1	4,740	-0.02%
2020/12/07	5	16.80	2	16.80	16.85	3	4,780	0.06%
2020/12/03	10	16.85	0	0.00	16.90	10	4,781	0.21%
2020/12/02	1	16.90	0	0.00	16.90	1	4,791	0.02%
2020/11/26	0	0.00	100	16.85	16.90	-100	4,962	-2.02%
2020/11/25	1	16.80	2	17.05	16.80	-1	4,990	-0.02%
2020/11/24	1	17.00	0	0.00	17.00	1	4,971	0.02%
2020/11/23	5	17.43	0	0.00	17.35	5	4,924	0.10%
2020/11/20	0	0.00	10	17.40	17.45	-10	5,025	-0.20%
2020/11/16	2	17.45	0	0.00	17.35	2	5,409	0.04%
2020/11/12	1	17.40	0	0.00	17.25	1	5,438	0.02%
2020/11/11	2.5	17.45	0	0.00	17.35	2.5	5,426	0.05%
2020/11/10	4	17.73	0	0.00	17.70	4	5,350	0.07%
2020/11/09	1	18.10	6	18.05	18.20	-5	5,196	-0.10%
2020/11/06	4	17.76	1	17.55	17.45	3	4,885	0.06%
2020/11/05	2	17.65	83	17.63	17.85	-81	4,739	-1.71%
2020/11/04	7	17.10	4	17.13	17.10	3	4,665	0.06%
2020/11/02	4	17.25	2	17.65	17.20	2	4,600	0.04%
2020/10/30	1	16.80	5	16.75	16.70	-4	4,303	-0.09%
2020/10/27	0	0.00	1	16.75	16.75	-1	4,214	-0.02%
2020/10/26	3	16.70	0	0.00	16.70	3	4,219	0.07%
2020/10/23	3	16.85	0	0.00	16.75	3	4,249	0.07%
2020/10/22	0	0.00	1	16.80	16.80	-1	4,258	-0.02%
2020/10/21	0	0.00	2	16.75	16.55	-2	4,196	-0.05%
2020/10/16	0	0.00	2	17.00	16.45	-2	4,255	-0.05%
2020/10/15	4	17.05	33	16.44	17.10	-29	4,084	-0.71%
2020/10/14	0	0.00	25	16.10	16.05	-25	3,773	-0.66%
2020/10/13	3	15.85	0	0.00	15.85	3	3,839	0.08%
2020/10/12	10	15.55	0	0.00	15.55	10	3,905	0.26%
2020/10/08	26	15.70	0	0.00	15.75	26	4,013	0.65%
2020/10/05	2	15.75	0	0.00	15.70	2	4,364	0.05%
2020/09/29	10	15.45	0	0.00	15.50	10	4,538	0.22%
2020/09/25	10	15.30	0	0.00	15.35	10	4,846	0.21%
2020/09/24	71	15.69	0	0.00	15.45	71	5,227	1.36%
2020/09/23	83	15.90	0	0.00	15.95	83	5,783	1.44%
2020/09/18	15	16.65	1	17.05	16.65	14	5,810	0.24%
2020/09/17	0	0.00	8	16.30	16.50	-8	5,717	-0.14%
2020/09/14	0	0.00	1	16.25	16.30	-1	5,739	-0.02%
2020/09/09	9	15.80	0	0.00	15.80	9	5,840	0.15%
2020/09/01	0	0.00	6	16.30	16.35	-6	6,109	-0.10%
2020/08/31	1	16.40	13	16.40	16.25	-12	6,138	-0.20%
2020/08/28	30	16.25	0	0.00	16.20	30	6,156	0.49%
2020/08/27	1	16.20	10	16.15	16.00	-9	6,286	-0.14%
2020/08/26	70	16.25	10	16.25	16.20	60	6,542	0.92%
2020/08/25	4	16.33	13	16.21	16.65	-9	6,454	-0.14%
2020/08/24	0	0.00	8	16.00	15.90	-8	6,269	-0.13%
2020/08/21	2	15.55	0	0.00	15.60	2	6,248	0.03%
2020/08/19	0	0.00	2	16.15	16.00	-2	6,380	-0.03%
2020/08/11	13	15.95	0	0.00	15.85	13	7,281	0.18%
2020/08/03	2	15.35	0	0.00	15.25	2	10,377	0.02%
2020/07/31	3	15.45	0	0.00	15.50	3	10,532	0.03%
2020/07/30	0	0.00	3	15.30	15.60	-3	10,706	-0.03%
2020/07/29	3	15.20	0	0.00	15.25	3	10,805	0.03%
2020/07/27	0	0.00	7	15.39	15.20	-7	10,938	-0.06%
2020/07/23	1	15.70	0	0.00	15.70	1	10,946	0.01%
2020/07/21	100	15.80	3	15.85	15.75	97	11,209	0.87%
2020/07/20	17	15.67	0	0.00	15.65	17	11,208	0.15%
2020/07/17	24	16.05	5	16.00	15.95	19	11,159	0.17%
2020/07/16	5	16.40	0	0.00	16.25	5	11,111	0.04%
2020/07/15	21	17.55	0	0.00	17.20	21	11,045	0.19%
2020/07/14	27	17.56	1	17.75	17.55	26	10,995	0.24%
2020/07/13	5	17.50	14	17.76	17.70	-9	10,934	-0.08%
2020/07/10	18	17.03	1	16.95	17.00	17	11,024	0.15%
2020/07/09	13	17.64	0	0.00	17.40	13	10,975	0.12%
2020/07/08	2	17.70	0	0.00	17.60	2	11,079	0.02%
2020/07/06	2	17.88	52	17.99	17.95	-50	10,953	-0.46%
2020/07/03	5	18.03	15	17.57	17.55	-10	10,785	-0.09%
2020/07/02	3	16.88	8	17.76	17.80	-5	10,372	-0.05%
2020/06/30	0	0.00	1	16.20	16.10	-1	9,700	-0.01%
2020/06/29	10	15.80	0	0.00	15.85	10	9,651	0.10%
2020/06/18	0	0.00	50	16.40	16.35	-50	9,566	-0.52%
2020/06/12	10	15.35	1	15.35	15.55	9	9,420	0.10%
2020/06/11	118	15.94	11	15.99	15.75	107	9,399	1.14%	大買/鉅額交易
2020/06/10	18	16.05	0	0.00	16.15	18	9,275	0.19%
2020/06/09	2	16.05	0.1	16.00	16.00	1.9	9,269	0.02%
2020/06/08	6	16.03	1.4	15.88	16.05	4.6	9,227	0.05%
2020/06/03	64	15.91	4	16.26	16.00	60	9,287	0.65%
2020/06/02	10	16.40	9	16.10	16.30	1	9,129	0.01%
2020/05/27	0	0.00	10	15.95	15.70	-10	8,731	-0.11%
2020/05/26	10	16.10	10	16.00	15.95	0	8,758	0.00%
2020/05/25	12	15.35	0	0.00	15.60	12	8,635	0.14%
2020/05/21	20	15.40	0	0.00	15.60	20	8,558	0.23%
2020/05/20	0	0.00	12	15.85	15.70	-12	8,524	-0.14%
2020/05/19	21	15.80	2	15.85	15.75	19	8,516	0.22%
2020/05/18	10	15.27	0	0.00	15.55	10	8,593	0.12%
2020/05/15	32	16.01	5	16.00	15.75	27	8,990	0.30%
2020/05/14	1	18.30	8	18.20	17.45	-7	8,293	-0.08%
2020/05/13	4	18.88	38	18.02	17.90	-34	7,864	-0.43%
2020/05/12	27	16.74	2	17.25	17.40	25	6,924	0.36%
2020/05/11	0	0.00	7	16.55	16.55	-7	6,382	-0.11%
2020/05/07	33	14.95	50.1	14.95	15.10	-17.1	5,821	-0.29%
2020/05/06	34	14.50	11	14.80	14.60	23	5,649	0.41%
2020/05/05	0	0.00	10	13.92	14.00	-10	5,461	-0.18%
2020/05/04	6	13.23	30	13.00	13.45	-24	5,317	-0.45%
2020/04/30	0	0.00	4	13.70	13.25	-4	5,214	-0.08%
2020/04/29	0	0.00	3	13.10	13.10	-3	5,079	-0.06%
2020/04/28	33	13.17	0	0.00	13.05	33	5,051	0.65%
2020/04/27	0	0.00	3	13.30	13.30	-3	4,986	-0.06%
2020/04/24	0	0.00	1	12.50	12.55	-1	4,781	-0.02%
2020/04/23	3	12.33	1	12.45	12.45	2	4,658	0.04%
2020/04/21	28	12.15	0.9	12.00	12.00	27.1	4,576	0.59%
2020/04/15	2	11.95	6	12.48	12.45	-4	4,350	-0.09%
2020/04/13	0	0.00	120	11.85	11.85	-120	4,060	-2.96%	大賣/鉅額交易
2020/04/10	0	0.00	8	11.40	11.45	-8	3,850	-0.21%
2020/04/08	0	0.00	0.7	10.50	10.60	-0.7	3,775	-0.02%
2020/03/30	0	0.00	0.9	10.05	10.10	-0.9	4,006	-0.02%
2020/03/24	0	0.00	2	9.98	9.90	-2	4,301	-0.05%
2020/03/18	2	10.30	0	0.00	10.20	2	4,130	0.05%
2020/03/17	20	10.40	0	0.00	10.30	20	4,094	0.49%
2020/03/13	100	10.75	0	0.00	11.05	100	3,995	2.50%
2020/03/11	4	12.18	2	12.00	11.90	2	3,842	0.05%
2020/03/09	4	11.48	1	11.20	11.30	3	3,579	0.08%
2020/03/06	3	11.80	0	0.00	11.80	3	3,517	0.09%
2020/03/03	0	0.00	1	12.05	12.00	-1	3,472	-0.03%
2020/03/02	2	11.65	0	0.00	11.80	2	3,427	0.06%
2020/02/27	4	12.10	0	0.00	11.85	4	3,363	0.12%
2020/02/24	2	12.40	2	12.15	12.15	0	3,125	0.00%
2020/02/21	2	12.45	10	12.40	12.40	-8	3,030	-0.26%
2020/02/20	5	12.67	2	12.70	12.75	3	2,905	0.10%
2020/02/19	11	12.61	2	12.58	12.60	9	2,780	0.32%
2020/02/18	10	12.65	86	12.65	12.65	-76	2,495	-3.05%
2020/02/17	1	11.35	0	0.00	11.50	1	1,754	0.06%
2020/02/12	1	10.65	0	0.00	10.60	1	1,601	0.06%
2020/02/11	1	10.70	0	0.00	10.65	1	1,604	0.06%
2020/02/03	10	10.00	0	0.00	10.25	10	1,699	0.59%
2020/01/31	0	0.00	4	10.40	10.45	-4	1,694	-0.24%
2020/01/20	0	0.00	2	10.85	10.85	-2	1,638	-0.12%
2019/12/27	0	0.00	1	11.40	11.30	-1	1,579	-0.06%
2019/12/24	1	11.15	0	0.00	11.15	1	1,277	0.08%
2019/12/20	0	0.00	10.3	11.90	11.90	-10.3	1,067	-0.97%
2019/12/19	1	10.80	4	10.68	10.85	-3	882	-0.34%
2019/11/29	100	10.20	0	0.00	10.20	100	1,003	9.96%
2019/11/21	2	10.15	0	0.00	10.20	2	1,023	0.20%
2019/11/11	0	0.00	5	10.35	10.40	-5	1,011	-0.49%
2019/10/16	1	10.30	0	0.00	10.30	1	1,053	0.09%
2019/10/04	1	10.55	0	0.00	10.55	1	1,205	0.08%
2019/10/03	1	10.60	0	0.00	10.65	1	1,208	0.08%
2019/10/02	0	0.00	1	10.65	10.70	-1	1,198	-0.08%
2019/09/27	0	0.00	1	10.50	10.50	-1	1,186	-0.08%
2019/09/26	6	10.80	1	10.65	10.70	5	1,191	0.42%
2019/09/06	1	10.50	0	0.00	10.40	1	1,281	0.08%
2019/08/19	3	9.80	0	0.00	9.76	3	1,219	0.25%
2019/08/07	2	9.81	0	0.00	9.71	2	1,105	0.18%
2019/07/30	1	10.30	0	0.00	10.30	1	1,128	0.09%
2019/07/23	0	0.00	4	10.35	10.30	-4	1,103	-0.36%
2019/07/18	1	10.45	0	0.00	10.45	1	1,102	0.09%
2019/07/17	2	10.60	0	0.00	10.60	2	1,109	0.18%
2019/07/15	0	0.00	6	10.25	10.30	-6	1,072	-0.56%
2019/07/12	1	10.60	0	0.00	10.50	1	1,083	0.09%
2019/07/08	2	11.10	0	0.00	11.10	2	1,029	0.19%
2019/06/25	0.5	11.35	0	0.00	11.35	0.5	1,190	0.04%
2019/06/24	2	11.40	0	0.00	11.45	2	1,328	0.15%
2019/06/18	0	0.00	2	11.55	11.45	-2	1,337	-0.15%
2019/06/17	12	12.40	0	0.00	12.40	12	1,299	0.92%
2019/06/14	6	12.50	0	0.00	12.50	6	1,240	0.48%
2019/06/04	1	12.25	0.2	12.20	12.20	0.8	1,290	0.06%
2019/05/31	0	0.00	0.1	12.25	12.25	-0.1	1,320	-0.01%
2019/05/30	0.3	12.20	0	0.00	12.20	0.3	1,320	0.02%
2019/05/22	0	0.00	0.4	11.85	11.85	-0.4	1,336	-0.03%
2019/05/13	0	0.00	1	11.85	11.90	-1	1,486	-0.07%
2019/05/09	0	0.00	1	12.40	12.35	-1	1,481	-0.07%
2019/05/08	15	12.30	0	0.00	12.30	15	1,470	1.02%
2019/04/24	0.2	12.25	0	0.00	12.30	0.2	1,508	0.01%
2019/04/18	16	12.53	10	12.55	12.40	6	1,511	0.40%
2019/04/16	0	0.00	1	12.80	12.80	-1	1,474	-0.07%
2019/03/21	5	12.95	0.7	12.90	12.90	4.3	1,683	0.26%
2019/03/19	0	0.00	1	13.00	13.00	-1	1,799	-0.06%
2019/03/18	1	13.10	0	0.00	12.95	1	1,844	0.05%
2019/03/13	0	12.90	0	0.00	12.90	0	1,822	0.00%
2019/02/25	5	13.00	0	0.00	13.05	5	2,014	0.25%
2019/02/15	8	13.10	0	0.00	13.30	8	2,330	0.34%
2019/01/21	0	0.00	0	13.30	13.30	0	2,931	0.00%
2019/01/10	0	0.00	10	13.45	13.35	-10	3,587	-0.28%
2019/01/08	0	0.00	10	13.30	13.25	-10	3,978	-0.25%
2019/01/04	21	13.39	1	13.25	13.25	20	4,125	0.48%
2018/12/25	105	13.10	0	0.00	13.20	105	4,282	2.45%	大買/鉅額交易
2018/12/21	50	13.20	0	0.00	13.25	50	4,261	1.17%
2018/12/20	70	13.43	0	0.00	13.30	70	4,247	1.65%
2018/12/19	1	13.55	0	0.00	13.55	1	4,263	0.02%
2018/12/14	0	0.00	1	14.15	14.20	-1	3,983	-0.03%
2018/11/29	0.6	13.70	0	0.00	13.70	0.6	3,743	0.02%
2018/11/26	1	13.60	0	0.00	13.60	1	3,650	0.03%
2018/11/22	1	13.75	0	0.00	13.70	1	3,741	0.03%
2018/11/20	0	0.00	16	14.44	14.15	-16	3,694	-0.43%
2018/11/19	0	0.00	10	14.05	13.95	-10	3,601	-0.28%
2018/11/13	60	14.05	60	14.00	14.00	0	3,438	0.00%
2018/11/12	0	0.00	10	13.80	13.70	-10	3,327	-0.30%
2018/11/06	60	13.85	60	13.75	13.45	0	3,478	0.00%
2018/11/02	60	14.00	60	14.00	13.80	0	3,455	0.00%
2018/11/01	2	14.00	2	14.00	13.75	0	3,406	0.00%
2018/10/31	60	14.00	60	14.00	13.90	0	3,343	0.00%
2018/10/30	0	0.00	60	13.15	13.20	-60	3,203	-1.87%
2018/10/26	60	12.85	0	0.00	12.85	60	3,192	1.88%
2018/10/19	25	14.00	0	0.00	14.00	25	3,204	0.78%
2018/10/18	0	0.00	0.6	14.25	14.40	-0.6	3,094	-0.02%
2018/10/12	1	11.85	0	0.00	12.10	1	2,516	0.04%
2018/10/11	1	11.45	0	0.00	11.45	1	2,510	0.04%
2018/10/03	1	14.15	0	0.00	13.60	1	2,559	0.04%
2018/09/26	10	14.55	0	0.00	14.50	10	2,614	0.38%
2018/09/19	0	0.00	2	14.40	14.35	-2	2,641	-0.08%
2018/09/17	39	14.35	0	0.00	14.45	39	2,652	1.47%
2018/09/07	0	0.00	35	14.56	14.55	-35	2,902	-1.21%
2018/09/06	0	0.00	10	14.60	14.80	-10	2,902	-0.34%
2018/08/31	0	0.00	2	14.90	15.00	-2	3,040	-0.07%
2018/08/29	5	15.02	0	0.00	15.00	5	3,186	0.16%
2018/08/23	0	0.00	12	14.67	14.95	-12	3,310	-0.36%
2018/08/22	5	14.39	0.7	14.35	14.35	4.3	3,294	0.13%
2018/08/20	0	0.00	6	14.55	14.30	-6	3,478	-0.17%
2018/08/17	0	0.00	3	14.60	14.50	-3	3,554	-0.08%
2018/08/16	0	0.00	16	14.52	14.35	-16	3,703	-0.43%
2018/08/14	2	14.80	1	15.00	15.15	1	3,688	0.03%
2018/08/13	1	14.60	0	0.00	14.65	1	3,677	0.03%
2018/08/07	0	0.00	3	14.80	14.80	-3	3,834	-0.08%
2018/08/03	3	14.57	0	0.00	14.75	3	4,092	0.07%
2018/07/27	0	0.00	11	15.15	15.10	-11	4,317	-0.25%
2018/07/26	0	0.00	1.8	15.21	15.25	-1.8	4,310	-0.04%
2018/07/23	1.6	14.12	0	0.00	13.85	1.6	4,259	0.04%
2018/07/11	3	13.30	0	0.00	13.30	3	4,307	0.07%
2018/07/06	5	12.25	0	0.00	12.20	5	4,352	0.11%
2018/06/26	5	13.05	0	0.00	13.00	5	5,290	0.09%
2018/06/25	30	13.35	0	0.00	13.20	30	5,337	0.56%
2018/06/22	10	13.30	0	0.00	13.25	10	5,441	0.18%
2018/06/20	0	0.00	3	13.30	13.30	-3	5,620	-0.05%
2018/06/12	1	13.35	0	0.00	13.35	1	6,871	0.01%
2018/06/06	0	0.00	50	13.15	13.15	-50	7,018	-0.71%
2018/05/30	0	0.00	6	13.25	13.40	-6	7,388	-0.08%
2018/05/28	1	13.80	0	0.00	13.55	1	7,573	0.01%
2018/05/18	0	0.00	2.4	14.15	14.15	-2.4	7,657	-0.03%
2018/05/15	20	14.80	4.9	14.65	14.55	15.1	7,525	0.20%
2018/05/14	0	0.00	3	14.18	14.45	-3	7,541	-0.04%
2018/05/11	2	13.95	0	0.00	13.85	2	7,494	0.03%
2018/05/08	0	0.00	4	14.20	14.10	-4	7,543	-0.05%
2018/05/07	5	14.09	0	0.00	14.10	5	7,519	0.07%
2018/05/03	5	14.40	0	0.00	14.35	5	7,388	0.07%
2018/04/26	0	0.00	20	13.63	13.55	-20	7,124	-0.28%
2018/04/17	0	0.00	42	13.26	13.15	-42	7,344	-0.57%
2018/04/13	11	13.51	0	0.00	13.45	11	7,362	0.15%
2018/04/12	25	14.24	0	0.00	13.70	25	7,371	0.34%
2018/04/11	31	13.97	5	13.91	13.90	26	7,300	0.36%
2018/04/10	10	13.75	0	0.00	13.65	10	7,272	0.14%
2018/04/09	1	13.00	38	13.09	13.60	-37	7,307	-0.51%
2018/04/03	107	13.75	150	13.49	13.45	-43	7,306	-0.59%	大買/大賣/
2018/04/02	35	14.99	10	15.30	14.90	25	7,031	0.36%
2018/03/31	30	15.05	16	15.08	15.10	14	7,022	0.20%
2018/03/29	6	14.69	0	0.00	14.70	6	6,983	0.09%
2018/03/28	11	14.98	0	0.00	14.90	11	6,937	0.16%
2018/03/27	5	15.10	27	15.26	15.10	-22	6,874	-0.32%
2018/03/26	1	14.70	0	0.00	14.75	1	6,783	0.01%
2018/03/23	20	14.21	0	0.00	14.65	20	6,863	0.29%
2018/03/22	7	14.96	6	15.48	14.90	1	6,925	0.01%
2018/03/21	16	15.27	56	15.33	15.45	-40	6,574	-0.61%
2018/03/20	3	14.35	5	14.35	14.05	-2	5,967	-0.03%
2018/03/19	5	14.70	5	14.65	14.70	0	5,815	0.00%
2018/03/16	1	14.75	0	0.00	14.70	1	5,778	0.02%
2018/03/14	14	14.90	0	0.00	14.70	14	5,719	0.24%
2018/03/13	22	14.68	0	0.00	14.65	22	5,651	0.39%
2018/03/12	35	14.60	1	14.60	14.50	34	5,591	0.61%
2018/03/09	5	13.85	35	14.06	13.90	-30	5,443	-0.55%
2018/03/07	0	0.00	3	13.75	13.85	-3	5,211	-0.06%
2018/03/06	2	13.45	0	0.00	13.45	2	5,185	0.04%
2018/02/22	20	12.55	11	11.72	12.65	9	4,747	0.19%
2018/02/12	0	0.00	2	11.40	11.35	-2	4,487	-0.04%
2018/02/07	5	11.00	0	0.00	11.10	5	4,415	0.11%
2018/01/12	15	11.68	7	11.50	11.65	8	4,763	0.17%
2018/01/09	0.1	10.70	5	10.61	10.80	-4.9	4,369	-0.11%
2018/01/04	0	0.00	8	10.95	10.95	-8	4,122	-0.19%
2018/01/02	20	11.13	0	0.00	11.10	20	3,989	0.50%