東森 (2614)-凱基-汐止券商分點個股進出

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
18.30
漲跌
▲0.15
漲幅
+0.83%
成交量
302張
產業
上市其他類股
485人加入追蹤

立即追蹤
本地時間:13:30(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-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止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
2024/11/15	5	18.20	0	0.00	18.30	5	820	0.61%
2024/11/14	0.1	18.10	0	0.00	18.15	0.1	825	0.01%
2024/11/04	3	18.80	0	0.00	18.75	3	876	0.34%
2024/10/29	0	0.00	6	19.94	19.35	-6	930	-0.64%
2024/10/28	1	19.35	0	0.00	19.35	1	846	0.12%
2024/10/11	0	18.40	0	0.00	18.50	0	918	0.00%
2024/10/09	1.1	18.41	0	0.00	18.30	1.1	917	0.12%
2024/10/08	2	18.98	0	0.00	18.90	2	885	0.23%
2024/09/30	1	19.50	0	0.00	19.40	1	991	0.10%
2024/09/10	1	19.30	0	0.00	19.00	1	1,159	0.09%
2024/09/05	0	0.00	1	19.70	19.45	-1	1,175	-0.09%
2024/09/04	1	19.40	0	0.00	19.30	1	1,185	0.08%
2024/08/30	10	20.75	0	0.00	20.70	10	1,182	0.85%
2024/08/28	5	20.80	0	0.00	20.75	5	1,207	0.41%
2024/08/27	0	0.00	10	21.05	21.00	-10	1,220	-0.82%
2024/08/23	0	0.00	3	20.75	21.10	-3	1,341	-0.22%
2024/08/20	3	20.00	0	0.00	20.00	3	1,377	0.22%
2024/08/19	0	0.00	0.6	20.10	20.10	-0.6	1,379	-0.05%
2024/08/14	5	20.10	0	0.00	20.00	5	1,375	0.36%
2024/08/13	2	20.00	0	0.00	20.40	2	1,376	0.15%
2024/08/12	2	20.20	0	0.00	20.10	2	1,382	0.14%
2024/08/05	2	19.60	0	0.00	19.30	2	1,316	0.15%
2024/08/02	6	21.59	0	0.00	21.25	6	1,294	0.46%
2024/08/01	0	0.00	4.6	22.33	22.35	-4.6	1,271	-0.36%
2024/07/31	0	0.00	2	21.80	21.80	-2	1,224	-0.16%
2024/07/17	0	0.00	2	21.80	21.80	-2	1,127	-0.18%
2024/07/16	0	0.00	1.1	20.74	21.10	-1.1	1,090	-0.10%
2024/07/05	0	0.00	1	20.65	21.35	-1	1,042	-0.10%
2024/07/04	0	0.00	1	20.65	20.60	-1	1,021	-0.10%
2024/07/03	2	20.80	0	0.00	21.10	2	999	0.20%
2024/05/31	3	20.77	3	20.35	20.35	0	927	0.00%
2024/05/30	6	20.52	6	20.55	20.55	0	912	0.00%
2024/05/29	10	21.04	1	21.05	21.05	9	906	0.99%
2024/05/28	0	0.00	2	20.53	20.60	-2	777	-0.26%
2024/05/24	2	19.60	0	0.00	19.60	2	721	0.28%
2024/05/21	1	19.80	0	0.00	19.80	1	728	0.14%
2024/05/17	0	0.00	6	20.10	20.00	-6	732	-0.82%
2024/05/10	4	19.55	0	0.00	19.55	4	742	0.54%
2024/05/06	2	19.70	0	0.00	19.65	2	733	0.27%
2024/05/02	0	0.00	20.6	19.95	19.85	-20.6	730	-2.81%
2024/04/10	20	19.90	0	0.00	19.90	20	714	2.80%
2024/04/08	0	0.00	1	19.60	19.65	-1	721	-0.14%
2024/03/29	1	20.55	0	0.00	20.25	1	703	0.14%
2024/03/22	0	0.00	1.1	20.03	20.00	-1.1	689	-0.16%
2024/03/12	0	20.20	0	0.00	20.20	0	670	0.00%
2024/01/23	4	21.20	0	0.00	21.10	4	954	0.42%
2024/01/17	3	21.10	0	0.00	20.85	3	960	0.31%
2023/12/11	0	0.00	0.2	22.95	22.95	-0.2	1,037	-0.02%
2023/12/08	0	0.00	1	23.20	23.05	-1	1,040	-0.10%
2023/12/07	1	23.15	0	0.00	23.15	1	1,044	0.10%
2023/12/06	2	23.10	0	0.00	23.10	2	1,071	0.19%
2023/12/04	25	24.40	32	24.70	24.20	-7	1,480	-0.47%
2023/11/27	0	0.00	8	23.45	23.45	-8	1,459	-0.55%
2023/11/24	0	0.00	4	23.70	23.55	-4	1,456	-0.27%
2023/11/22	0	0.00	6	24.10	24.15	-6	1,476	-0.41%
2023/11/21	10	22.40	0	0.00	22.40	10	1,413	0.71%
2023/11/16	0	0.00	0	22.15	22.30	0	1,498	0.00%
2023/11/10	0	0.00	1	22.15	22.15	-1	1,603	-0.06%
2023/11/03	0	0.00	3	22.50	22.40	-3	1,645	-0.18%
2023/11/01	0	0.00	4	22.05	22.10	-4	1,666	-0.24%
2023/10/30	0	0.00	1.1	22.24	22.25	-1.1	1,688	-0.07%
2023/10/11	6	22.60	0	0.00	22.40	6	2,015	0.30%
2023/10/06	1	23.35	0	0.00	23.05	1	2,026	0.05%
2023/10/03	0	0.00	1	23.50	23.75	-1	2,052	-0.05%
2023/09/26	0	0.00	4	23.40	23.10	-4	2,044	-0.20%
2023/09/21	3	22.00	0	0.00	21.85	3	2,002	0.15%
2023/09/19	0.4	22.70	0	0.00	22.60	0.4	2,026	0.02%
2023/09/13	2	23.00	0	0.00	23.00	2	2,090	0.10%
2023/09/12	1	23.50	0	0.00	23.30	1	2,102	0.05%
2023/09/08	0.3	24.15	1	24.25	23.85	-0.7	2,083	-0.03%
2023/09/07	9	26.38	5	26.43	25.45	4	2,057	0.19%
2023/09/05	0	0.00	0.5	23.20	23.20	-0.5	1,687	-0.03%
2023/09/04	0	0.00	0.1	20.65	21.10	-0.1	1,651	-0.01%
2023/08/31	0	0.00	33	20.32	20.25	-33	1,648	-2.00%
2023/08/30	1.1	20.36	0	0.00	20.60	1.1	1,650	0.06%
2023/08/29	0	0.00	0.8	20.15	20.15	-0.8	1,649	-0.05%
2023/08/15	0	0.00	7	15.10	15.00	-7	1,589	-0.44%
2023/08/11	10	15.90	0	0.00	15.80	10	1,535	0.65%
2023/08/08	2	16.98	0	0.00	17.15	2	1,471	0.14%
2023/08/07	3	17.25	0.9	17.00	17.25	2.1	1,460	0.14%
2023/07/27	1	17.15	0	0.00	17.10	1	1,492	0.07%
2023/07/26	0	0.00	2	17.30	17.15	-2	1,492	-0.13%
2023/07/24	1	16.85	1	16.80	16.80	0	1,469	0.00%
2023/07/21	0	0.00	2	17.00	16.95	-2	1,473	-0.14%
2023/07/19	0	0.00	2	17.15	17.10	-2	1,504	-0.13%
2023/07/17	1	16.80	0	0.00	17.30	1	1,519	0.07%
2023/07/14	0	0.00	1	17.05	16.90	-1	1,501	-0.07%
2023/07/12	0	0.00	13	17.95	17.85	-13	1,487	-0.87%
2023/07/07	1	18.20	0	0.00	18.40	1	1,632	0.06%
2023/07/06	1	18.45	0	0.00	18.45	1	1,672	0.06%
2023/07/05	2	18.75	0	0.00	18.75	2	1,661	0.12%
2023/06/20	0	0.00	10	18.33	18.30	-10	1,695	-0.59%
2023/06/16	1	18.50	0	0.00	18.50	1	1,759	0.06%
2023/06/15	2	18.50	0	0.00	18.45	2	1,788	0.11%
2023/06/14	1	18.65	10	18.70	18.50	-9	1,840	-0.49%
2023/06/13	10	18.75	1	18.75	18.70	9	2,032	0.44%
2023/06/09	1	18.50	0	0.00	18.50	1	2,288	0.04%
2023/06/08	0	0.00	1	18.35	18.40	-1	2,291	-0.04%
2023/06/07	4	18.54	0	0.00	18.50	4	2,315	0.17%
2023/06/06	6	18.59	0	0.00	18.55	6	2,310	0.26%
2023/06/05	2	18.65	0	0.00	18.70	2	2,313	0.09%
2023/06/01	1	18.90	0	0.00	18.80	1	2,300	0.04%
2023/05/31	0	0.00	8	19.00	18.90	-8	2,291	-0.35%
2023/05/26	4	19.00	0	0.00	18.90	4	2,306	0.17%
2023/05/23	1	19.15	0	0.00	19.35	1	2,339	0.04%
2023/05/19	1	19.10	0	0.00	19.10	1	2,360	0.04%
2023/05/18	3	19.10	0	0.00	19.20	3	2,367	0.13%
2023/05/16	2	19.35	0	0.00	19.25	2	2,374	0.08%
2023/05/11	0	0.00	10	19.00	19.00	-10	2,496	-0.40%
2023/05/09	3	19.35	14.5	19.13	19.10	-11.5	2,613	-0.44%
2023/05/08	3	19.75	0	0.00	19.55	3	2,645	0.11%
2023/05/05	5	19.75	6	19.78	19.85	-1	2,744	-0.04%
2023/05/04	1	19.05	0	0.00	19.10	1	2,809	0.04%
2023/05/03	4	19.00	0	0.00	19.05	4	3,015	0.13%
2023/04/25	0	0.00	1	19.80	19.15	-1	3,297	-0.03%
2023/04/24	0	0.00	4	19.50	19.65	-4	3,327	-0.12%
2023/04/21	0	0.00	34.9	19.39	19.25	-34.9	3,428	-1.02%
2023/04/20	1	19.30	0	0.00	19.50	1	3,437	0.03%
2023/04/18	0	0.00	1	19.80	19.25	-1	3,537	-0.03%
2023/04/17	1	20.20	5	19.95	19.80	-4	3,775	-0.11%
2023/04/13	10	19.35	0	0.00	19.20	10	3,763	0.27%
2023/04/11	0	0.00	0.1	18.55	18.65	-0.1	3,737	0.00%
2023/04/10	0	18.65	0	0.00	18.70	0	3,896	0.00%
2023/04/07	6	18.90	0.5	18.90	18.90	5.6	4,058	0.14%
2023/03/31	2	18.80	0	0.00	18.80	2	4,134	0.05%
2023/03/30	0	18.80	0	0.00	18.90	0	4,156	0.00%
2023/03/24	0	19.10	0	0.00	19.20	0	4,379	0.00%
2023/03/22	0	19.15	0	0.00	19.25	0	4,685	0.00%
2023/03/21	0	0.00	5	19.70	19.65	-5	4,725	-0.11%
2023/03/17	2	19.10	1	19.25	19.30	1	5,112	0.02%
2023/03/16	3.1	18.80	6.5	18.91	18.70	-3.4	5,679	-0.06%
2023/03/15	46.1	20.15	8	19.91	19.95	38.1	6,018	0.63%
2023/03/13	0	0.00	5.1	22.30	22.40	-5.1	6,070	-0.08%
2023/03/06	6	23.53	6	23.45	23.45	0	6,075	0.00%
2023/03/01	0	0.00	13	22.85	22.85	-13	6,067	-0.21%
2023/02/24	0	0.00	10	23.50	23.25	-10	6,063	-0.16%
2023/02/23	10	23.58	0	0.00	23.45	10	6,062	0.16%
2023/02/22	0	0.00	3	23.30	23.30	-3	6,063	-0.05%
2023/02/21	1	23.50	0	0.00	23.50	1	6,063	0.02%
2023/02/20	4	23.73	1	23.65	23.75	3	6,088	0.05%
2023/02/15	1	23.20	0	0.00	23.10	1	6,187	0.02%
2023/02/10	6	23.23	0	0.00	23.10	6	6,265	0.10%
2023/02/09	9	23.90	0	0.00	23.80	9	6,282	0.14%
2023/02/08	4	24.15	0	0.00	24.10	4	6,321	0.06%
2023/02/07	1	24.35	30	24.25	24.30	-29	6,453	-0.45%
2023/02/03	2	24.85	0	0.00	24.80	2	6,858	0.03%
2023/02/02	11	24.60	2	24.50	24.50	9	6,836	0.13%
2023/02/01	8	24.66	13	24.49	24.95	-5	6,796	-0.07%
2023/01/30	1	23.75	0	0.00	23.70	1	6,563	0.02%
2023/01/17	28	24.03	28	23.65	23.65	0	6,542	0.00%
2023/01/16	37	23.84	28	23.60	23.60	9	6,438	0.14%
2023/01/13	0	0.00	1	23.80	23.80	-1	6,418	-0.02%
2023/01/12	31	23.82	25	23.67	23.50	6	6,403	0.09%
2023/01/11	6	23.83	10	24.04	23.95	-4	6,362	-0.06%
2023/01/10	1	23.70	1	23.40	23.45	0	6,266	0.00%
2023/01/09	6	23.74	10	23.40	23.45	-4	6,274	-0.06%
2023/01/05	1	23.85	3	24.10	23.85	-2	6,195	-0.03%
2023/01/04	1	22.85	1	23.20	23.45	0	5,933	0.00%
2022/12/29	1	23.60	0	0.00	23.60	1	5,821	0.02%
2022/12/27	0	0.00	1	24.10	24.10	-1	5,580	-0.02%
2022/12/26	0	0.00	1	23.55	23.30	-1	5,412	-0.02%
2022/12/20	1	22.30	0	0.00	22.30	1	5,371	0.02%
2022/12/19	5	23.65	8	23.49	23.15	-3	5,344	-0.06%
2022/12/16	0	0.00	10	23.15	23.15	-10	5,275	-0.19%
2022/12/15	6	23.60	1	23.55	23.70	5	5,206	0.10%
2022/12/14	5	23.20	1	23.70	23.25	4	5,043	0.08%
2022/12/13	5	22.80	2.7	22.71	22.75	2.3	4,876	0.05%
2022/12/12	13	22.94	2	22.80	22.60	11	4,806	0.23%
2022/12/09	2.2	23.73	3	24.15	23.60	-0.8	4,684	-0.02%
2022/12/08	15	23.69	4	24.05	23.80	11	4,381	0.25%
2022/12/07	19	22.82	2	22.75	22.75	17	3,758	0.45%
2022/12/06	12	21.39	8	22.88	23.75	4	3,216	0.12%
2022/12/05	1	21.45	0	0.00	21.60	1	2,923	0.03%
2022/11/30	0	0.00	5	20.98	21.20	-5	2,904	-0.17%
2022/11/28	1	20.45	0	0.00	20.50	1	2,892	0.03%
2022/11/24	4	20.20	0	0.00	20.40	4	2,902	0.14%
2022/11/10	0	0.00	3	21.30	21.05	-3	2,848	-0.11%
2022/11/08	3	21.85	0	0.00	21.65	3	2,839	0.11%
2022/11/04	1	21.75	5	21.95	21.75	-4	2,814	-0.14%
2022/11/03	37	21.96	30	22.08	21.90	7	2,758	0.25%
2022/11/02	0	0.00	4	21.80	21.35	-4	2,563	-0.16%
2022/11/01	5.1	21.71	1	22.10	21.55	4.1	2,485	0.16%
2022/10/31	0	0.00	0.9	20.80	20.80	-0.9	2,162	-0.04%
2022/10/17	0.1	19.20	0	0.00	19.30	0.1	2,901	0.00%
2022/10/14	0	0.00	9	19.80	19.60	-9	2,905	-0.31%
2022/09/28	10	19.45	0	0.00	19.00	10	3,039	0.33%
2022/09/22	4	21.00	0	0.00	21.15	4	3,043	0.13%
2022/09/01	1	24.00	0	0.00	23.80	1	3,304	0.03%
2022/08/29	6	24.15	0	0.00	24.00	6	3,321	0.18%
2022/08/22	1	27.05	0	0.00	26.60	1	3,317	0.03%
2022/08/10	0	0.00	1	24.30	24.30	-1	3,285	-0.03%
2022/08/04	0	0.00	3	23.90	23.75	-3	3,394	-0.09%
2022/08/03	0	0.00	1	24.05	24.10	-1	3,404	-0.03%
2022/08/02	5	24.90	0	0.00	24.75	5	3,406	0.15%
2022/07/26	3	27.10	0	0.00	26.60	3	3,437	0.09%
2022/07/25	5	26.50	0	0.00	26.55	5	3,401	0.15%
2022/07/22	1	27.70	1	27.50	27.30	0	3,404	0.00%
2022/07/21	0	0.00	4	27.35	27.65	-4	3,396	-0.12%
2022/07/20	1	25.85	9	24.66	25.90	-8	3,027	-0.26%
2022/07/19	8	23.35	0	0.00	23.55	8	3,248	0.25%
2022/07/18	0	0.00	4	23.45	23.40	-4	3,757	-0.11%
2022/07/13	4	22.70	15	22.78	23.00	-11	3,881	-0.28%
2022/07/12	4	21.35	0	0.00	21.35	4	3,865	0.10%
2022/07/11	0	0.00	4	22.45	22.70	-4	3,890	-0.10%
2022/07/08	0.2	22.35	2	22.50	22.40	-1.9	3,907	-0.05%
2022/07/01	4	20.80	4	21.80	20.80	0	3,993	0.00%
2022/06/30	15	22.07	0	0.00	21.75	15	3,988	0.38%
2022/06/28	1	23.60	0	0.00	23.45	1	3,994	0.03%
2022/06/24	4	23.40	0	0.00	23.45	4	4,055	0.10%
2022/06/17	10	25.00	0	0.00	24.60	10	4,223	0.24%
2022/06/15	0	0.00	1	26.70	26.50	-1	4,243	-0.02%
2022/06/14	0	0.00	2	26.75	26.55	-2	4,292	-0.05%
2022/06/09	0	0.00	1	28.10	28.15	-1	4,387	-0.02%
2022/06/06	1	27.30	0	0.00	27.15	1	4,502	0.02%
2022/06/02	0	0.00	2	26.75	26.90	-2	4,617	-0.04%
2022/06/01	10	27.60	10	27.40	27.20	0	4,728	0.00%
2022/05/31	1	26.65	1.1	26.80	27.00	-0.1	4,768	0.00%
2022/05/27	0	26.20	0	0.00	26.20	0	4,815	0.00%
2022/05/16	0	0.00	3	25.45	25.50	-3	5,632	-0.05%
2022/05/09	11	26.94	1	27.25	26.00	10	6,015	0.17%
2022/04/25	13	31.38	11	31.18	30.45	2	8,332	0.02%
2022/04/22	79	32.22	111	32.57	33.25	-32	8,551	-0.37%	大賣/
2022/04/21	3	30.20	22	30.07	30.30	-19	9,070	-0.21%
2022/04/20	10	28.55	2	29.00	29.30	8	10,300	0.08%
2022/04/19	12	28.80	0.1	28.85	28.50	11.9	12,065	0.10%
2022/04/18	0.3	28.80	6	28.80	28.60	-5.8	14,962	-0.04%
2022/04/15	0	0.00	20	29.56	29.40	-20	16,891	-0.12%
2022/04/14	33	30.20	0	0.00	30.10	33	17,782	0.19%
2022/04/13	0	0.00	3	30.57	30.50	-3	18,366	-0.02%
2022/04/12	6.5	30.53	0	0.00	30.30	6.5	18,807	0.03%
2022/04/11	10	31.00	29	30.70	30.70	-19	20,999	-0.09%
2022/04/07	0	0.00	5	31.05	30.80	-5	21,324	-0.02%
2022/04/06	11	31.33	0	0.00	31.05	11	21,496	0.05%
2022/04/01	20	31.53	1	31.35	31.20	19	21,531	0.09%
2022/03/31	3	31.37	0	0.00	31.20	3	21,535	0.01%
2022/03/30	3	31.45	0	0.00	31.45	3	21,657	0.01%
2022/03/28	4.1	32.30	0	0.00	31.75	4.1	21,662	0.02%
2022/03/25	3	31.25	2	31.25	31.25	1	21,540	0.00%
2022/03/24	2	31.80	0	0.00	31.90	2	21,582	0.01%
2022/03/18	0	0.00	1	31.00	31.70	-1	21,657	0.00%
2022/03/09	0	30.90	0	0.00	31.15	0	21,904	0.00%
2022/03/08	0	0.00	7	30.56	30.20	-7	21,902	-0.03%
2022/03/03	8	33.30	10	33.20	33.30	-2	22,078	-0.01%
2022/02/22	2	33.70	2	33.55	33.35	0	22,202	0.00%
2022/02/21	2	34.90	0	0.00	34.45	2	22,198	0.01%
2022/02/18	2	34.00	5	34.81	34.90	-3	22,257	-0.01%
2022/02/17	7	34.75	4	34.30	34.30	3	22,317	0.01%
2022/02/16	0	0.00	2	34.70	34.65	-2	22,315	-0.01%
2022/02/10	2	35.05	0	0.00	34.95	2	23,054	0.01%
2022/02/09	4	35.39	0	0.00	35.60	4	23,327	0.02%
2022/02/08	0	0.00	3	34.65	34.85	-3	24,113	-0.01%
2022/02/07	0	0.00	1	33.15	34.05	-1	25,027	0.00%
2022/01/26	0	0.00	3	33.53	33.45	-3	26,409	-0.01%
2022/01/25	3	34.00	2	34.35	34.00	1	26,933	0.00%
2022/01/24	11	36.26	9	36.41	36.20	2	26,939	0.01%
2022/01/21	9	36.92	8	36.70	36.15	1	26,917	0.00%
2022/01/20	2.4	35.90	3	35.95	36.10	-0.6	26,579	0.00%
2022/01/18	0	0.00	2	38.50	37.75	-2	26,220	-0.01%
2022/01/17	8	39.28	19	39.24	38.05	-11	26,227	-0.04%
2022/01/14	18	40.17	104	39.70	39.00	-86	25,736	-0.33%	大賣/
2022/01/13	25.1	41.75	38	41.57	41.70	-13	24,921	-0.05%
2022/01/12	52	40.60	40	40.68	41.75	12	23,659	0.05%
2022/01/11	54	41.07	30	41.02	39.50	24	21,933	0.11%
2022/01/10	48	40.35	53.9	40.39	41.35	-5.9	19,103	-0.03%
2022/01/07	65	37.80	24	37.84	37.60	41	17,227	0.24%
2022/01/06	8.2	37.07	25	37.87	36.40	-16.9	16,428	-0.10%
2022/01/05	11	37.50	0	0.00	36.80	11	15,923	0.07%
2022/01/04	111	37.86	29.6	37.52	38.10	81.4	15,523	0.52%	大買/
2022/01/03	0	0.00	5	36.35	36.35	-5	13,411	-0.04%
2021/12/30	2	33.10	13	33.55	33.05	-11	13,340	-0.08%
2021/12/29	0	0.00	9	33.63	33.90	-9	13,430	-0.07%
2021/12/28	0	0.00	1	33.00	32.75	-1	13,471	-0.01%
2021/12/24	14	33.22	2	33.60	32.85	12	13,761	0.09%
2021/12/22	1	32.55	3	32.85	32.55	-2	13,915	-0.01%
2021/12/21	3	32.45	0	0.00	32.55	3	14,016	0.02%
2021/12/15	6	31.72	0	0.00	31.70	6	14,437	0.04%
2021/12/14	2	32.33	3	32.15	31.60	-1	14,834	-0.01%
2021/12/13	1	32.75	1	32.90	32.65	0	14,934	0.00%
2021/12/10	1	33.25	1	33.45	33.00	0	15,260	0.00%
2021/12/09	7	33.75	7	33.69	33.10	0	16,279	0.00%
2021/12/08	2	33.13	11	33.31	32.65	-9	16,201	-0.06%
2021/12/07	14	32.87	3	32.70	32.95	11	16,271	0.07%
2021/12/06	0	0.00	1	32.55	32.30	-1	16,354	-0.01%
2021/12/02	4	32.69	0	0.00	32.40	4	16,776	0.02%
2021/12/01	0.1	33.05	0	0.00	33.05	0.1	17,888	0.00%
2021/11/30	3	33.60	0	0.00	33.15	3	18,320	0.02%
2021/11/29	9	33.48	4	33.78	33.45	5	18,520	0.03%
2021/11/26	1	32.00	2	32.15	32.10	-1	18,889	-0.01%
2021/11/23	0	0.00	4	33.60	32.70	-4	20,818	-0.02%
2021/11/22	0	0.00	1	33.00	33.45	-1	21,578	0.00%
2021/11/18	3	33.70	2	34.15	33.70	1	22,495	0.00%
2021/11/17	5	33.82	2	33.80	33.75	3	22,671	0.01%
2021/11/16	11	34.37	4	34.48	34.20	7	23,522	0.03%
2021/11/15	1	34.15	2	34.58	34.00	-1	23,746	0.00%
2021/11/12	3	34.58	1	34.30	34.20	2	24,047	0.01%
2021/11/11	1	35.90	4	35.40	34.85	-3	25,717	-0.01%
2021/11/10	2	35.73	6	35.99	35.65	-4	26,369	-0.02%
2021/11/09	5	35.16	8	34.71	35.05	-3	26,734	-0.01%
2021/11/08	7	34.94	49	35.29	34.40	-42	27,686	-0.15%
2021/11/05	21	37.81	22	36.75	35.65	-1	28,732	0.00%
2021/11/04	28	37.74	5.5	37.54	37.20	22.5	28,543	0.08%
2021/11/03	31.1	38.26	25	38.60	38.95	6	28,244	0.02%
2021/11/02	41	34.31	49	34.30	35.45	-8	27,566	-0.03%
2021/11/01	2	31.83	0	0.00	32.25	2	27,002	0.01%
2021/10/29	1	32.10	10	31.22	31.75	-9	26,857	-0.03%
2021/10/28	1	30.30	0	0.00	30.05	1	26,646	0.00%
2021/10/27	8	30.10	1	30.10	30.10	7	26,712	0.03%
2021/10/26	0	0.00	0	30.90	30.35	0	26,767	0.00%
2021/10/25	38	32.35	19.2	32.83	31.60	18.8	26,884	0.07%
2021/10/21	5.1	31.99	2	32.55	31.00	3.1	27,141	0.01%
2021/10/20	0.2	31.16	0	0.00	31.25	0.2	26,986	0.00%
2021/10/19	1.1	30.95	5	31.38	31.30	-4	27,047	-0.01%
2021/10/14	0	0.00	1	31.35	30.90	-1	32,896	0.00%
2021/10/13	0.1	30.10	0	0.00	30.10	0.1	34,822	0.00%
2021/10/12	1	29.85	0	0.00	29.95	1	36,209	0.00%
2021/10/08	1	31.25	0	0.00	31.20	1	37,209	0.00%
2021/10/07	0	0.00	1	32.50	32.25	-1	37,286	0.00%
2021/10/06	0.1	31.23	1	32.25	30.85	-0.9	37,253	0.00%
2021/10/05	1	30.30	1.4	30.05	32.20	-0.4	37,234	0.00%
2021/10/04	0	0.00	1	30.80	30.50	-1	37,099	0.00%
2021/10/01	1	32.30	6	31.50	31.55	-5	37,100	-0.01%
2021/09/30	1	32.30	0	0.00	33.00	1	37,121	0.00%
2021/09/29	1	33.45	1	32.00	32.00	0	37,187	0.00%
2021/09/28	1	32.90	1	33.05	33.20	0	37,300	0.00%
2021/09/27	3	34.73	9	34.94	34.25	-6	37,331	-0.02%
2021/09/24	3	35.50	9	35.35	35.30	-6	37,594	-0.02%
2021/09/23	1	35.35	2	35.65	35.05	-1	37,928	0.00%
2021/09/22	8.1	36.12	0	0.00	35.00	8.1	38,245	0.02%
2021/09/17	13	38.46	5	38.79	37.90	8	38,853	0.02%
2021/09/16	4.7	37.91	0	0.00	37.75	4.7	40,224	0.01%
2021/09/15	7.1	38.44	3	38.60	39.10	4.1	41,259	0.01%
2021/09/14	17.3	39.35	12.9	39.60	39.00	4.5	42,989	0.01%
2021/09/13	1.9	38.22	4.8	38.19	38.25	-2.9	45,841	-0.01%
2021/09/01	3	33.60	2	33.68	33.55	1	46,673	0.00%
2021/08/30	2.5	34.73	7	35.30	34.60	-4.5	48,920	-0.01%
2021/08/27	5	35.63	0	0.00	35.35	5	48,839	0.01%
2021/08/26	15	37.93	12	37.47	35.70	3	48,728	0.01%
2021/08/25	0	0.00	3	34.82	36.75	-3	48,063	-0.01%
2021/08/24	0	0.00	1	33.45	33.45	-1	47,627	0.00%
2021/08/23	5	34.95	0	0.00	34.70	5	47,357	0.01%
2021/08/20	4	33.84	6	34.03	33.30	-2	46,789	0.00%
2021/08/19	2	34.70	10.1	35.10	33.80	-8.1	46,582	-0.02%
2021/08/18	15.1	35.72	10	35.34	35.50	5.1	46,071	0.01%
2021/08/17	13	35.41	18.1	35.93	36.35	-5.1	45,109	-0.01%
2021/08/16	7	36.66	1	36.35	36.35	6	44,681	0.01%
2021/08/13	4	40.70	8	40.70	40.35	-4	44,324	-0.01%
2021/08/12	7	40.01	7	40.16	39.85	0	44,104	0.00%
2021/08/11	13	40.07	13.1	40.35	39.55	-0.1	44,273	0.00%
2021/08/10	13	39.24	10	39.85	39.20	3	43,892	0.01%
2021/08/09	1	39.50	4	39.80	40.00	-3	44,640	-0.01%
2021/08/06	31	40.84	22	41.49	39.60	9	44,665	0.02%
2021/08/05	17	39.44	18	39.67	38.85	-1	43,001	0.00%
2021/08/04	17	41.21	8	41.19	40.80	9	42,131	0.02%
2021/08/03	47	41.69	28	42.35	41.45	19	41,446	0.05%
2021/08/02	30.2	43.47	10	45.26	41.70	20.2	40,208	0.05%
2021/07/30	3	44.63	11	43.26	46.30	-8	38,809	-0.02%
2021/07/29	24	43.03	24	42.16	42.10	0	38,098	0.00%
2021/07/28	5.1	49.87	8	49.33	46.75	-2.9	37,348	-0.01%
2021/07/27	0	0.00	0.5	54.00	51.90	-0.5	36,581	0.00%
2021/07/26	1.1	56.20	0	0.00	55.60	1.1	36,423	0.00%
2021/07/23	0.5	55.00	0	0.00	55.40	0.5	36,330	0.00%
2021/07/22	0	0.00	5	54.00	54.60	-5	36,343	-0.01%
2021/07/21	4	50.90	19	52.22	52.10	-15	36,204	-0.04%
2021/07/20	0	0.00	2	52.60	52.50	-2	36,069	-0.01%
2021/07/19	9	51.26	5	49.73	55.60	4	35,776	0.01%
2021/07/15	0	0.00	4	56.20	56.20	-4	35,181	-0.01%
2021/07/14	1.5	62.40	1	62.40	62.40	0.5	35,459	0.00%
2021/07/13	54.1	68.71	32	68.71	69.30	22.1	35,420	0.06%
2021/07/12	6	62.67	1	64.90	64.90	5	32,331	0.02%
2021/07/09	50	57.15	40	56.41	59.00	10	31,420	0.03%
2021/07/08	48.5	55.03	35	55.04	54.60	13.5	29,681	0.05%
2021/07/07	23	53.42	37	52.90	53.70	-14	27,785	-0.05%
2021/07/06	44	48.09	39	48.12	48.90	5	26,503	0.02%
2021/07/05	4	44.60	3	45.03	45.00	1	25,605	0.00%
2021/07/02	9	46.51	0	0.00	46.75	9	25,442	0.04%
2021/07/01	4	45.60	110	46.88	45.70	-106	25,329	-0.42%	大賣/鉅額交易
2021/06/30	12	41.53	100	42.00	43.00	-88	25,167	-0.35%
2021/06/29	10	40.76	8	38.50	40.00	2	25,042	0.01%
2021/06/28	0	0.00	7	42.00	41.95	-7	24,837	-0.03%
2021/06/25	2	38.10	1	38.10	38.25	1	24,650	0.00%
2021/06/24	4	35.80	56	34.06	35.85	-52	24,456	-0.21%
2021/06/23	3	35.85	0	0.00	34.00	3	24,267	0.01%
2021/06/22	0	0.00	49	38.00	37.75	-49	24,098	-0.20%
2021/06/21	5	34.09	1	34.55	34.55	4	23,693	0.02%
2021/06/18	16	31.02	23	30.91	31.45	-7	23,252	-0.03%
2021/06/17	20	28.53	0	0.00	28.60	20	22,777	0.09%
2021/06/16	80	28.09	51.3	27.91	28.50	28.7	21,933	0.13%
2021/06/15	20	24.35	3	24.62	25.95	17	20,148	0.08%
2021/06/11	73	23.48	8	23.89	23.60	65	19,019	0.34%
2021/06/10	38	23.73	38	23.85	23.35	0	16,917	0.00%
2021/06/09	1	21.25	56	22.09	22.15	-55	12,985	-0.42%
2021/06/08	15	19.38	55	20.02	20.15	-40	11,996	-0.33%
2021/06/07	11	17.71	19	18.03	19.15	-8	10,330	-0.08%
2021/06/04	21	17.63	70	17.65	17.45	-49	9,515	-0.51%
2021/06/03	4	17.93	46	18.01	17.85	-42	9,430	-0.45%
2021/06/02	207	17.63	21	18.08	18.05	186	9,178	2.03%	大買/鉅額交易
2021/06/01	0	0.00	7	17.25	17.20	-7	8,649	-0.08%
2021/05/28	10	17.30	53	17.51	17.40	-43	8,528	-0.50%
2021/05/27	12	17.62	115	17.89	17.60	-103	8,428	-1.22%	大賣/鉅額交易
2021/05/26	10	17.20	0	0.00	17.15	10	8,196	0.12%
2021/05/25	80	17.38	0	0.00	17.40	80	8,126	0.98%
2021/05/24	70	17.79	10	17.85	17.55	60	7,969	0.75%
2021/05/21	40	17.19	64	17.42	17.40	-24	7,593	-0.32%
2021/05/20	33	17.35	10	17.80	17.10	23	7,224	0.32%
2021/05/19	6	17.37	7	17.16	17.20	-1	7,018	-0.01%
2021/05/18	64	17.82	40	17.60	17.60	24	6,581	0.36%
2021/05/17	52	17.65	31	17.71	18.40	21	5,996	0.35%
2021/05/14	3	16.60	2	16.33	16.75	1	4,869	0.02%
2021/05/13	3	15.80	3	15.70	16.10	0	4,406	0.00%
2021/05/12	5	14.70	0	0.00	14.65	5	4,206	0.12%
2021/05/11	10	16.20	0	0.00	15.95	10	4,089	0.24%
2021/05/05	2	16.50	0	0.00	16.45	2	3,947	0.05%
2021/05/04	0	0.00	5	16.45	16.45	-5	3,955	-0.13%
2021/05/03	5	17.25	0	0.00	17.05	5	3,894	0.13%
2021/04/27	50	17.35	0	0.00	17.30	50	3,743	1.34%
2021/04/23	2	17.35	1	17.50	17.30	1	3,727	0.03%
2021/04/22	50	17.80	0	0.00	17.45	50	3,717	1.34%
2021/04/21	50	17.83	6	17.78	17.90	44	3,632	1.21%
2021/04/20	10	18.30	5	17.71	18.00	5	3,559	0.14%
2021/04/19	5	17.25	0	0.00	17.40	5	3,244	0.15%
2021/04/14	0	0.00	44	17.74	17.55	-44	2,922	-1.51%
2021/04/12	7	17.97	30	17.70	18.20	-23	2,702	-0.85%
2021/04/09	53	17.45	28	17.60	17.35	25	2,500	1.00%
2021/04/06	5	17.00	0	0.00	16.95	5	2,322	0.22%
2021/04/01	20	17.05	0	0.00	17.00	20	2,336	0.86%
2021/03/29	5	17.35	4	17.38	17.20	1	2,390	0.04%
2021/03/22	0	0.00	4	17.16	17.15	-4	2,465	-0.16%
2021/03/17	4	17.44	0	0.00	17.20	4	2,571	0.16%
2021/03/16	5	17.15	0	0.00	17.15	5	2,497	0.20%
2021/03/15	0	0.00	10	17.10	17.10	-10	2,509	-0.40%
2021/03/11	0	0.00	10	17.05	17.15	-10	2,550	-0.39%
2021/03/09	0	16.65	0	0.00	16.90	0	2,533	0.00%
2021/03/08	0	16.70	0	0.00	16.75	0	2,550	0.00%
2021/03/05	10	16.85	0	0.00	16.75	10	2,579	0.39%
2021/02/03	0	0.00	48	16.25	16.30	-48	2,929	-1.64%
2021/02/02	0	0.00	20	16.30	16.20	-20	3,094	-0.65%
2021/02/01	17	15.90	0	0.00	15.85	17	3,395	0.50%
2021/01/28	19	16.18	0	0.00	16.10	19	3,783	0.50%
2021/01/27	0	0.00	3	16.35	16.30	-3	3,810	-0.08%
2021/01/26	10	16.35	0	0.00	16.30	10	3,865	0.26%
2021/01/25	100	16.44	78	16.60	16.55	22	4,162	0.53%
2021/01/20	0	0.00	8	16.10	15.95	-8	4,184	-0.19%
2021/01/19	8	16.55	0	0.00	16.35	8	4,174	0.19%
2021/01/15	0	0.00	7	16.50	16.55	-7	4,188	-0.17%
2021/01/13	2	16.60	0	0.00	16.65	2	4,225	0.05%
2021/01/12	4	16.70	20	16.70	16.65	-16	4,221	-0.38%
2021/01/11	0	0.00	2	16.90	16.90	-2	4,214	-0.05%
2021/01/08	2	17.00	0	0.00	17.00	2	4,411	0.05%
2021/01/05	0	0.00	1	17.30	17.35	-1	4,774	-0.02%
2020/12/30	20	17.43	2	17.50	17.35	18	4,737	0.38%
2020/12/29	1	17.25	3	17.27	17.20	-2	4,682	-0.04%
2020/12/28	2	17.20	0	0.00	17.20	2	4,676	0.04%
2020/12/25	0	0.00	4	17.50	17.50	-4	4,625	-0.09%
2020/12/24	3	17.25	3	17.38	17.45	0	4,591	0.00%
2020/12/22	3	17.25	0	0.00	16.85	3	4,588	0.07%
2020/12/21	0	0.00	4	17.35	17.40	-4	4,620	-0.09%
2020/12/14	3	16.90	3	17.10	17.20	0	4,772	0.00%
2020/12/10	3	16.95	0	0.00	16.85	3	4,697	0.06%
2020/12/09	0	0.00	0.7	17.05	17.10	-0.7	4,687	-0.01%
2020/12/08	0	0.00	2	16.95	17.15	-2	4,740	-0.04%
2020/12/07	2	16.80	0	0.00	16.85	2	4,780	0.04%
2020/12/04	2	16.80	0	0.00	16.75	2	4,793	0.04%
2020/12/02	4	16.95	0	0.00	16.90	4	4,791	0.08%
2020/12/01	17	16.92	29	17.06	17.00	-12	4,824	-0.25%
2020/11/30	0	0.00	40	17.18	17.15	-40	4,856	-0.82%
2020/11/27	0	0.00	10	17.10	17.00	-10	4,915	-0.20%
2020/11/26	60	16.89	0	0.00	16.90	60	4,962	1.21%
2020/11/25	4	17.03	0	0.00	16.80	4	4,990	0.08%
2020/11/24	2	17.20	0	0.00	17.00	2	4,971	0.04%
2020/11/23	2	17.50	0	0.00	17.35	2	4,924	0.04%
2020/11/18	1	17.50	5	17.45	17.35	-4	5,359	-0.07%
2020/11/11	4	17.56	0	0.00	17.35	4	5,426	0.07%
2020/11/10	4	17.79	0	0.00	17.70	4	5,350	0.07%
2020/11/09	6	17.98	4	18.03	18.20	2	5,196	0.04%
2020/11/06	0	0.00	4	17.84	17.45	-4	4,885	-0.08%
2020/11/05	2	17.45	34	17.52	17.85	-32	4,739	-0.68%
2020/11/04	5	17.30	5.4	17.10	17.10	-0.4	4,665	-0.01%
2020/11/03	10	17.25	0	0.00	17.20	10	4,638	0.22%
2020/11/02	9	17.35	4	17.28	17.20	5	4,600	0.11%
2020/10/30	0	0.00	10	16.96	16.70	-10	4,303	-0.23%
2020/10/29	0	0.00	6	16.78	16.80	-6	4,256	-0.14%
2020/10/28	0	0.00	6	16.85	16.70	-6	4,233	-0.14%
2020/10/27	11	16.74	46	16.68	16.75	-35	4,214	-0.83%
2020/10/26	2	16.75	3	16.70	16.70	-1	4,219	-0.02%
2020/10/22	10	16.60	20	16.78	16.80	-10	4,258	-0.23%
2020/10/21	10	16.50	10	16.75	16.55	0	4,196	0.00%
2020/10/19	3	16.58	0	0.00	16.35	3	4,253	0.07%
2020/10/16	32	16.68	2	16.65	16.45	30	4,255	0.71%
2020/10/15	40	17.19	28	16.99	17.10	12	4,084	0.29%
2020/10/14	0	0.00	1	16.25	16.05	-1	3,773	-0.03%
2020/10/13	2	16.00	2	15.80	15.85	0	3,839	0.00%
2020/10/05	0	0.00	60	15.73	15.70	-60	4,364	-1.37%
2020/09/29	0	0.00	1	15.70	15.50	-1	4,538	-0.02%
2020/09/28	1	15.50	0	0.00	15.55	1	4,671	0.02%
2020/09/25	30	15.33	0	0.00	15.35	30	4,846	0.62%
2020/09/24	31	15.65	0	0.00	15.45	31	5,227	0.59%
2020/09/23	1	15.95	0	0.00	15.95	1	5,783	0.02%
2020/09/22	7	16.11	5	16.25	16.25	2	5,784	0.03%
2020/09/21	11	16.70	11	16.40	16.40	0	5,820	0.00%
2020/09/18	7	16.93	9	16.82	16.65	-2	5,810	-0.03%
2020/09/16	5	16.30	0	0.00	16.20	5	5,684	0.09%
2020/09/14	5	16.25	7	16.25	16.30	-2	5,739	-0.03%
2020/09/10	0	0.00	9	16.25	16.00	-9	5,804	-0.16%
2020/09/09	3	15.77	0	0.00	15.80	3	5,840	0.05%
2020/09/03	13	16.58	0	0.00	16.35	13	6,069	0.21%
2020/09/02	0	0.00	3	16.63	16.60	-3	6,117	-0.05%
2020/08/31	0	0.00	4	16.35	16.25	-4	6,138	-0.07%
2020/08/27	2	16.08	0	0.00	16.00	2	6,286	0.03%
2020/08/26	1	16.20	0	0.00	16.20	1	6,542	0.02%
2020/08/25	10	16.55	0	0.00	16.65	10	6,454	0.15%
2020/08/05	3	15.60	6	15.65	15.65	-3	9,837	-0.03%
2020/07/29	2	15.25	15	15.30	15.25	-13	10,805	-0.12%
2020/07/28	12	14.99	5	15.40	14.70	7	10,861	0.06%
2020/07/24	10	15.50	0	0.00	15.30	10	10,938	0.09%
2020/07/21	4	15.81	0	0.00	15.75	4	11,209	0.04%
2020/07/20	1	15.65	0	0.00	15.65	1	11,208	0.01%
2020/07/17	3	16.07	0	0.00	15.95	3	11,159	0.03%
2020/07/16	6	16.39	0	0.00	16.25	6	11,111	0.05%
2020/07/14	0	0.00	2	17.55	17.55	-2	10,995	-0.02%
2020/07/13	0	0.00	5	17.67	17.70	-5	10,934	-0.05%
2020/07/10	1	17.10	6	17.07	17.00	-5	11,024	-0.05%
2020/07/08	1	17.60	11	17.75	17.60	-10	11,079	-0.09%
2020/07/06	0	0.00	3	17.75	17.95	-3	10,953	-0.03%
2020/07/03	16	17.61	3	17.50	17.55	13	10,785	0.12%
2020/07/02	32	17.07	39	17.24	17.80	-7	10,372	-0.07%
2020/07/01	0	0.00	11	16.25	16.20	-11	9,737	-0.11%
2020/06/30	0	0.00	10.6	16.14	16.10	-10.6	9,700	-0.11%
2020/06/29	28	15.75	23	15.84	15.85	5	9,651	0.05%
2020/06/24	5	15.88	9	15.95	15.85	-4	9,629	-0.04%
2020/06/23	3	15.87	10	15.95	15.90	-7	9,570	-0.07%
2020/06/22	10	16.10	10	16.10	16.10	0	9,603	0.00%
2020/06/19	2	16.40	2	16.40	16.15	0	9,611	0.00%
2020/06/18	1	16.40	10	16.30	16.35	-9	9,566	-0.09%
2020/06/17	30	16.12	1	16.20	16.10	29	9,491	0.31%
2020/06/16	0	0.00	192	16.13	16.10	-192	9,457	-2.03%	大賣/鉅額交易
2020/06/15	0	0.00	1	15.75	15.65	-1	9,440	-0.01%
2020/06/12	31	15.16	0	0.00	15.55	31	9,420	0.33%
2020/06/11	116	16.08	30	16.45	15.75	86	9,399	0.91%	大買/
2020/06/10	0	0.00	22	16.22	16.15	-22	9,275	-0.24%
2020/06/09	102	16.10	6	16.35	16.00	96	9,269	1.04%	大買/
2020/06/08	10	15.80	10	16.00	16.05	0	9,227	0.00%
2020/06/05	35	15.77	50	15.85	15.80	-15	9,221	-0.16%
2020/06/04	12	15.88	6	16.08	15.90	6	9,304	0.06%
2020/06/03	18	16.06	9	16.19	16.00	9	9,287	0.10%
2020/06/02	3	16.35	17	16.04	16.30	-14	9,129	-0.15%
2020/05/29	10	15.80	5	15.85	15.85	5	8,807	0.06%
2020/05/28	0	0.00	2	15.80	15.55	-2	8,738	-0.02%
2020/05/27	11	15.70	0	0.00	15.70	11	8,731	0.13%
2020/05/26	10	15.90	21	15.97	15.95	-11	8,758	-0.13%
2020/05/25	10	15.40	0	0.00	15.60	10	8,635	0.12%
2020/05/22	16	15.63	76	15.93	15.55	-60	8,610	-0.70%
2020/05/21	64	15.59	0	0.00	15.60	64	8,558	0.75%
2020/05/20	24	15.88	0	0.00	15.70	24	8,524	0.28%
2020/05/19	1	15.90	15	16.15	15.75	-14	8,516	-0.16%
2020/05/18	5	15.60	63.4	15.12	15.55	-58.4	8,593	-0.68%
2020/05/15	37	15.94	15	16.10	15.75	22	8,990	0.24%
2020/05/14	7	17.91	12	18.04	17.45	-5	8,293	-0.06%
2020/05/13	12	17.94	3	18.13	17.90	9	7,864	0.11%
2020/05/12	11	17.04	12	17.00	17.40	-1	6,924	-0.01%
2020/05/11	1	16.55	53	16.51	16.55	-52	6,382	-0.81%
2020/05/08	20	15.15	15	15.28	15.05	5	6,017	0.08%
2020/05/07	30	14.87	43	15.05	15.10	-13	5,821	-0.22%
2020/05/06	0	0.00	2	14.25	14.60	-2	5,649	-0.04%
2020/05/05	3	14.00	1	13.90	14.00	2	5,461	0.04%
2020/05/04	2	13.40	3	13.35	13.45	-1	5,317	-0.02%
2020/04/28	60	13.30	0	0.00	13.05	60	5,051	1.19%
2020/04/27	0	0.00	1	13.00	13.30	-1	4,986	-0.02%
2020/04/24	0	0.00	3	12.67	12.55	-3	4,781	-0.06%
2020/04/21	12	12.05	0	0.00	12.00	12	4,576	0.26%
2020/04/20	0	12.30	0	0.00	12.35	0	4,499	0.00%
2020/04/17	2	12.10	0	0.00	12.10	2	4,465	0.04%
2020/04/15	0	0.00	19	12.42	12.45	-19	4,350	-0.44%
2020/04/13	1	12.15	3	11.98	11.85	-2	4,060	-0.05%
2020/04/10	0	0.00	12	11.28	11.45	-12	3,850	-0.31%
2020/04/09	3	10.45	0	0.00	10.45	3	3,790	0.08%
2020/04/06	5	10.00	0	0.00	10.20	5	3,740	0.13%
2020/03/31	4	10.10	0	0.00	10.00	4	3,763	0.11%
2020/03/27	2	10.20	9	10.25	10.15	-7	4,040	-0.17%
2020/03/26	9	10.15	1	10.45	10.40	8	4,200	0.19%
2020/03/18	1	10.30	0	0.00	10.20	1	4,130	0.02%
2020/03/17	0	0.00	3	10.40	10.30	-3	4,094	-0.07%
2020/03/16	0	0.00	1	11.25	10.80	-1	4,043	-0.02%
2020/03/13	0	0.00	15	10.73	11.05	-15	3,995	-0.38%
2020/03/12	10	11.73	0	0.00	11.50	10	3,924	0.25%
2020/03/11	3	12.05	0	0.00	11.90	3	3,842	0.08%
2020/03/10	12	11.85	52	12.16	12.20	-40	3,761	-1.06%
2020/03/09	8	11.36	0	0.00	11.30	8	3,579	0.22%
2020/03/06	5	11.80	0	0.00	11.80	5	3,517	0.14%
2020/03/05	30	11.90	0	0.00	11.90	30	3,505	0.86%
2020/03/04	3	11.90	0	0.00	11.85	3	3,487	0.09%
2020/02/27	2	11.85	0	0.00	11.85	2	3,363	0.06%
2020/02/26	5	12.25	3	12.05	12.25	2	3,242	0.06%
2020/02/24	0	12.15	0	0.00	12.15	0	3,125	0.00%
2020/02/21	0	0.00	5	12.80	12.40	-5	3,030	-0.16%
2020/02/20	0	0.00	8	12.63	12.75	-8	2,905	-0.28%
2020/02/19	8	12.44	16	12.54	12.60	-8	2,780	-0.29%
2020/02/18	42	12.45	46	12.34	12.65	-4	2,495	-0.16%
2020/02/17	10	11.35	19	11.51	11.50	-9	1,754	-0.51%
2020/02/14	0	0.00	5	10.80	10.95	-5	1,619	-0.31%
2020/02/11	0	0.00	10	10.65	10.65	-10	1,604	-0.62%
2020/01/17	11	10.80	0	0.00	10.85	11	1,633	0.67%
2020/01/13	5	10.80	0	0.00	10.70	5	1,639	0.30%
2020/01/08	5	10.70	0	0.00	10.65	5	1,619	0.31%
2020/01/03	0	0.00	1	10.90	11.00	-1	1,593	-0.06%
2019/12/27	4	11.40	0	0.00	11.30	4	1,579	0.25%
2019/12/25	10	11.35	15	11.48	11.45	-5	1,534	-0.33%
2019/12/23	1	11.70	0	0.00	11.45	1	1,265	0.08%
2019/12/20	0	0.00	59	11.90	11.90	-59	1,067	-5.53%
2019/12/19	3	10.80	0	0.00	10.85	3	882	0.34%
2019/12/11	0	0.00	3	10.50	10.50	-3	866	-0.35%
2019/12/02	23	10.20	3	10.20	10.25	20	972	2.06%
2019/11/25	0	0.00	0.6	10.20	10.30	-0.6	1,024	-0.06%
2019/11/19	0	0.00	1	10.20	10.20	-1	1,018	-0.10%
2019/11/18	3	10.20	0	0.00	10.15	3	1,020	0.29%
2019/11/14	5	10.20	0	0.00	10.15	5	1,017	0.49%
2019/11/07	1	10.70	0	0.00	10.75	1	1,085	0.09%
2019/09/20	10	10.45	0	0.00	10.45	10	1,130	0.88%
2019/09/18	30	10.59	0	0.00	10.50	30	1,140	2.63%
2019/09/16	5	10.50	0	0.00	10.65	5	1,154	0.43%
2019/09/11	0	0.00	5	10.55	10.55	-5	1,152	-0.43%
2019/09/10	5	10.60	0.8	10.55	10.65	4.2	1,198	0.35%
2019/09/05	57	10.83	50	10.65	10.65	7	1,285	0.54%
2019/09/04	15	10.30	0	0.00	10.55	15	1,216	1.23%
2019/09/03	0	0.00	1	10.40	10.30	-1	1,210	-0.08%
2019/08/26	14	9.89	0	0.00	9.81	14	1,173	1.19%
2019/08/21	0	0.00	3	9.95	9.95	-3	1,216	-0.25%
2019/08/19	3	9.77	0	0.00	9.76	3	1,219	0.25%
2019/08/14	1	10.00	0	0.00	9.97	1	1,202	0.08%
2019/08/13	35	9.91	0	0.00	10.15	35	1,195	2.93%
2019/08/12	0	0.00	3	9.98	9.91	-3	1,099	-0.27%
2019/08/07	2	9.72	0	0.00	9.71	2	1,105	0.18%
2019/08/06	33	9.85	0	0.00	9.77	33	1,108	2.98%
2019/08/05	0	0.00	3	9.87	9.88	-3	1,139	-0.26%
2019/07/29	3	10.25	0	0.00	10.25	3	1,134	0.26%
2019/07/24	1	10.25	1	10.20	10.25	0	1,108	0.00%
2019/07/16	5	10.60	0	0.00	10.65	5	1,113	0.45%
2019/07/04	0	0.00	32	11.15	11.20	-32	1,043	-3.07%
2019/07/01	0	0.00	32	11.20	11.20	-32	1,131	-2.83%
2019/06/17	9	12.37	0	0.00	12.40	9	1,299	0.69%
2019/06/04	0	0.00	0.8	12.20	12.20	-0.8	1,290	-0.06%
2019/05/29	0	0.00	3	12.10	12.35	-3	1,307	-0.23%
2019/05/24	3	11.90	0	0.00	11.85	3	1,309	0.23%
2019/05/16	0	0.00	2	11.85	11.85	-2	1,478	-0.14%
2019/05/13	16	11.80	0	0.00	11.90	16	1,486	1.08%
2019/05/09	5	12.45	5	12.45	12.35	0	1,481	0.00%
2019/05/02	2	12.50	0	0.00	12.55	2	1,479	0.14%
2019/04/30	1	12.45	0	0.00	12.45	1	1,481	0.07%
2019/04/25	0	0.00	3	12.40	12.35	-3	1,505	-0.20%
2019/04/22	3	12.35	0	0.00	12.30	3	1,505	0.20%
2019/03/25	0	0.00	0	12.90	12.90	0	1,435	0.00%
2019/03/19	0	0.00	2	12.95	13.00	-2	1,799	-0.11%
2019/03/18	0	0.00	3	12.90	12.95	-3	1,844	-0.16%
2019/02/21	1	13.10	0	0.00	13.05	1	2,166	0.05%
2019/02/20	1	13.30	0	0.00	13.20	1	2,328	0.04%
2019/02/19	0	13.10	0	0.00	13.10	0	2,328	0.00%
2019/01/29	0	0.00	2	13.25	13.20	-2	2,540	-0.08%
2019/01/21	7	13.30	0	0.00	13.30	7	2,931	0.24%
2018/12/25	1	13.15	0	0.00	13.20	1	4,282	0.02%
2018/12/17	0	0.00	2	14.65	14.55	-2	4,124	-0.05%
2018/12/14	0	0.00	10	14.15	14.20	-10	3,983	-0.25%
2018/12/06	0	0.00	2	13.40	13.35	-2	3,762	-0.05%
2018/12/03	0	0.00	0.1	13.90	14.00	-0.1	3,758	0.00%
2018/11/28	2	13.80	0	0.00	13.85	2	3,726	0.05%
2018/11/13	10	14.00	0	0.00	14.00	10	3,438	0.29%
2018/10/23	0	0.00	10	13.80	13.80	-10	3,108	-0.32%
2018/10/19	11	14.18	11	13.92	14.00	0	3,204	0.00%
2018/10/18	10	13.80	0	0.00	14.40	10	3,094	0.32%
2018/10/11	8	11.80	15	11.83	11.45	-7	2,510	-0.28%
2018/10/05	0	0.00	4	12.98	12.75	-4	2,516	-0.16%
2018/10/03	8	13.75	0	0.00	13.60	8	2,559	0.31%
2018/09/04	2	14.80	0	0.00	14.70	2	2,959	0.07%
2018/08/29	3	14.98	0	0.00	15.00	3	3,186	0.09%
2018/08/23	2	14.95	2	14.80	14.95	0	3,310	0.00%
2018/08/07	4	14.83	0	0.00	14.80	4	3,834	0.10%
2018/08/06	4	15.05	0	0.00	14.90	4	3,906	0.10%
2018/07/30	0	0.00	1	14.80	14.85	-1	4,187	-0.02%
2018/07/25	2	14.63	10	14.90	14.85	-8	4,212	-0.19%
2018/07/24	12.8	13.75	0	0.00	13.65	12.8	4,231	0.30%
2018/07/23	3	14.02	0	0.00	13.85	3	4,259	0.07%
2018/06/25	5	13.25	0	0.00	13.20	5	5,337	0.09%
2018/06/20	0	0.00	10	13.25	13.30	-10	5,620	-0.18%
2018/06/13	2	13.35	0	0.00	13.30	2	6,851	0.03%
2018/06/12	0	0.00	5	13.30	13.35	-5	6,871	-0.07%
2018/06/11	0	0.00	18	13.40	13.35	-18	6,883	-0.26%
2018/06/08	23	13.33	0	0.00	13.15	23	6,885	0.33%
2018/06/07	0	0.00	50	13.31	13.30	-50	6,901	-0.72%
2018/06/06	30	13.20	20	13.20	13.15	10	7,018	0.14%
2018/05/29	2	13.35	0	0.00	13.40	2	7,437	0.03%
2018/05/24	2	14.30	2	14.10	14.00	0	7,520	0.00%
2018/05/22	0	0.00	45	14.07	14.05	-45	7,632	-0.59%
2018/05/21	3	14.05	23	14.14	14.05	-20	7,696	-0.26%
2018/05/18	0	0.00	35	14.40	14.15	-35	7,657	-0.46%
2018/05/17	3	14.25	60	14.15	14.30	-57	7,670	-0.74%
2018/05/15	0	0.00	5	14.25	14.55	-5	7,525	-0.07%
2018/05/14	34	14.00	77	14.05	14.45	-43	7,541	-0.57%
2018/05/10	4	13.94	1	14.15	13.90	3	7,472	0.04%
2018/05/09	1	14.00	0	0.00	14.05	1	7,506	0.01%
2018/05/04	1	14.40	0	0.00	14.50	1	7,452	0.01%
2018/05/03	0	0.00	0	14.25	14.35	0	7,388	0.00%
2018/05/02	5	14.20	0	0.00	14.15	5	7,332	0.07%
2018/04/27	0	0.00	100	13.50	13.50	-100	7,120	-1.40%
2018/04/26	0	0.00	20	13.60	13.55	-20	7,124	-0.28%
2018/04/23	2	13.50	0	0.00	13.60	2	7,048	0.03%
2018/04/20	0	0.00	20	13.40	13.60	-20	7,065	-0.28%
2018/04/17	0	0.00	10	13.43	13.15	-10	7,344	-0.14%
2018/04/13	0	0.00	65	13.53	13.45	-65	7,362	-0.88%
2018/04/11	0	13.90	0	0.00	13.90	0	7,300	0.00%
2018/04/10	0	13.60	0	0.00	13.65	0	7,272	0.00%
2018/04/09	0	0.00	6	13.48	13.60	-6	7,307	-0.08%
2018/04/02	1	15.00	1	14.90	14.90	0	7,031	0.00%
2018/03/30	0	0.00	2	14.85	14.85	-2	6,969	-0.03%
2018/03/27	0	0.00	1	15.00	15.10	-1	6,874	-0.01%
2018/03/26	1	14.95	0	0.00	14.75	1	6,783	0.01%
2018/03/23	0	0.00	25	14.50	14.65	-25	6,863	-0.36%
2018/03/22	0	0.00	5	15.45	14.90	-5	6,925	-0.07%
2018/03/21	6	15.10	6	14.98	15.45	0	6,574	0.00%
2018/03/14	0	0.00	2.5	14.69	14.70	-2.5	5,719	-0.04%
2018/03/13	0	0.00	5	14.50	14.65	-5	5,651	-0.09%
2018/03/12	0	0.00	1	14.65	14.50	-1	5,591	-0.02%
2018/03/09	25	14.00	0	0.00	13.90	25	5,443	0.46%
2018/03/08	0	0.00	5	14.30	14.25	-5	5,308	-0.09%
2018/03/02	5	13.40	1	13.35	13.40	4	5,121	0.08%
2018/02/26	1	12.30	0	0.00	12.55	1	4,883	0.02%
2018/02/22	25	12.58	0	0.00	12.65	25	4,747	0.53%
2018/02/07	5	11.05	40	11.00	11.10	-35	4,415	-0.79%
2018/02/06	0	0.00	3	10.40	10.85	-3	4,401	-0.07%
2018/02/01	0	0.00	3	11.40	11.40	-3	4,281	-0.07%
2018/01/23	0.4	11.00	0	0.00	11.10	0.4	5,073	0.01%
2018/01/16	40	11.35	5	11.35	11.30	35	4,880	0.72%
2018/01/15	20	11.40	0	0.00	11.35	20	4,838	0.41%
2018/01/12	5	11.60	0	0.00	11.65	5	4,763	0.10%
2018/01/08	0	0.00	5	11.00	10.75	-5	4,237	-0.12%
2018/01/05	30	10.90	5	11.00	10.95	25	4,170	0.60%
2018/01/04	0	0.00	5	10.95	10.95	-5	4,122	-0.12%
2018/01/03	33	11.05	5	11.05	11.00	28	4,066	0.69%
2018/01/02	127	11.00	0.3	11.00	11.10	126.7	3,989	3.18%	大買/鉅額交易