東森 (2614)-凱基-興隆券商分點個股進出

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
20.35
漲跌
▼0.20
漲幅
-0.97%
成交量
1,483張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:14:30(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-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/05/29	11	21.42	1	21.20	21.05	10	906	1.10%
2024/05/20	0	0.00	0.6	19.95	20.00	-0.6	731	-0.08%
2024/05/03	0.4	19.75	0	0.00	19.80	0.4	731	0.05%
2024/04/29	0	19.65	0	0.00	19.65	0	722	0.00%
2024/04/26	0	0.00	0.6	19.60	19.50	-0.6	722	-0.08%
2024/04/19	0	0.00	1	19.30	19.35	-1	749	-0.13%
2024/04/15	0	0.00	11.4	19.70	19.70	-11.4	726	-1.56%
2024/03/25	0	20.15	0	0.00	20.00	0	683	0.00%
2024/03/22	0	0.00	0.6	19.90	20.00	-0.6	689	-0.08%
2024/03/21	0	19.95	0	0.00	19.95	0	689	0.00%
2024/03/20	0	0.00	33.1	19.65	19.65	-33.1	689	-4.81%
2024/03/12	0	0.00	1	20.10	20.20	-1	670	-0.15%
2024/03/11	0	0.00	20	20.10	20.10	-20	688	-2.91%
2024/03/06	0	20.10	0	0.00	20.05	0	830	0.00%
2024/03/01	0	20.40	1	20.25	20.25	-1	812	-0.12%
2024/02/27	1	20.25	0	0.00	20.25	1	827	0.12%
2024/02/22	1	21.25	0	0.00	21.05	1	942	0.11%
2024/02/21	0.4	21.20	0	0.00	21.40	0.4	939	0.05%
2024/02/15	0	0.00	3.2	20.45	20.35	-3.2	933	-0.34%
2024/01/09	0	0.00	1	22.25	22.10	-1	930	-0.11%
2023/11/30	0	0.00	1	23.25	23.25	-1	1,423	-0.07%
2023/11/27	10	23.60	0	0.00	23.45	10	1,459	0.69%
2023/11/24	1.1	23.51	0	0.00	23.55	1.1	1,456	0.08%
2023/11/22	1	23.90	1	24.20	24.15	0	1,476	0.00%
2023/11/20	0.5	22.35	0	0.00	22.40	0.5	1,427	0.03%
2023/10/27	0	0.00	1	21.90	21.90	-1	1,690	-0.06%
2023/10/26	1	21.40	0	0.00	21.35	1	1,695	0.06%
2023/10/25	0	0.00	2.3	21.82	21.75	-2.3	1,717	-0.13%
2023/10/20	1	21.00	0	0.00	21.00	1	1,805	0.06%
2023/10/17	0.9	21.90	0	0.00	21.90	0.9	1,902	0.05%
2023/10/04	0	23.15	1	23.25	23.20	-1	2,046	-0.05%
2023/10/03	1	22.70	0	0.00	23.75	1	2,052	0.05%
2023/10/02	20	22.65	20.8	22.79	22.70	-0.8	2,033	-0.04%
2023/09/28	1	22.40	0	0.00	22.35	1	2,030	0.05%
2023/09/26	2	23.00	2	23.18	23.10	0	2,044	0.00%
2023/09/20	0	0.00	1	22.45	22.30	-1	2,009	-0.05%
2023/09/19	0	0.00	1	22.70	22.60	-1	2,026	-0.05%
2023/09/18	0	0.00	1	23.10	22.95	-1	2,050	-0.05%
2023/09/13	0	0.00	1	23.30	23.00	-1	2,090	-0.05%
2023/09/12	3	23.53	3.1	23.38	23.30	-0.1	2,102	-0.01%
2023/09/08	1	24.15	1	24.20	23.85	0	2,083	0.00%
2023/09/07	14	26.53	6	26.10	25.45	8	2,057	0.39%
2023/09/06	0	0.00	0.2	25.50	25.50	-0.2	1,690	-0.01%
2023/09/04	0.3	20.95	0	0.00	21.10	0.3	1,651	0.02%
2023/08/28	0	0.00	9.3	21.38	21.35	-9.3	1,626	-0.57%
2023/08/15	0	0.00	0.5	14.85	15.00	-0.5	1,589	-0.03%
2023/08/14	1	15.00	55	15.03	15.00	-54	1,579	-3.42%
2023/08/11	0	0.00	5	15.85	15.80	-5	1,535	-0.33%
2023/08/10	0	0.00	5	16.45	16.20	-5	1,523	-0.33%
2023/08/09	0	0.00	54	16.95	16.80	-54	1,490	-3.62%
2023/08/08	0	0.00	3	16.97	17.15	-3	1,471	-0.20%
2023/07/21	0.2	17.10	5	17.05	16.95	-4.8	1,473	-0.33%
2023/07/20	0	0.00	1	17.20	17.20	-1	1,490	-0.07%
2023/07/14	2	16.80	50	16.85	16.90	-48	1,501	-3.20%
2023/07/13	0	0.00	20	17.25	17.20	-20	1,489	-1.34%
2023/07/12	10	18.00	0	0.00	17.85	10	1,487	0.67%
2023/07/11	21	18.15	0	0.00	18.15	21	1,520	1.38%
2023/07/10	0	0.00	5	18.25	18.20	-5	1,571	-0.32%
2023/07/07	20	18.15	0	0.00	18.40	20	1,632	1.23%
2023/07/06	1	18.25	28	18.45	18.45	-27	1,672	-1.61%
2023/07/05	7	18.73	0	0.00	18.75	7	1,661	0.42%
2023/07/04	6	18.15	0	18.30	18.15	6	1,619	0.37%
2023/07/03	21	18.22	0	0.00	18.20	21	1,618	1.30%
2023/06/29	0	0.00	0.9	18.30	18.25	-0.9	1,633	-0.05%
2023/06/15	1	18.50	0	0.00	18.45	1	1,788	0.06%
2023/06/14	15	18.60	0	0.00	18.50	15	1,840	0.82%
2023/06/13	0	0.00	15	18.70	18.70	-15	2,032	-0.74%
2023/06/08	0	0.00	5	18.45	18.40	-5	2,291	-0.22%
2023/06/07	0	0.00	2	18.60	18.50	-2	2,315	-0.09%
2023/06/02	0	0.00	33.9	18.55	18.55	-33.9	2,317	-1.46%
2023/06/01	20	18.90	0	0.00	18.80	20	2,300	0.87%
2023/05/31	0	0.00	5	18.90	18.90	-5	2,291	-0.22%
2023/05/30	5	19.15	0	0.00	19.05	5	2,280	0.22%
2023/05/29	0	0.00	5.2	18.90	19.10	-5.2	2,294	-0.23%
2023/05/26	0	0.00	5	18.94	18.90	-5	2,306	-0.22%
2023/05/24	0	0.00	5	19.40	19.20	-5	2,322	-0.22%
2023/05/19	0	0.00	5	19.10	19.10	-5	2,360	-0.21%
2023/05/17	5	19.15	0	0.00	19.20	5	2,374	0.21%
2023/05/16	10	19.24	0	0.00	19.25	10	2,374	0.42%
2023/05/15	5	19.05	0	0.00	19.15	5	2,379	0.21%
2023/05/12	2	19.10	0	0.00	19.05	2	2,456	0.08%
2023/05/11	3	19.00	0	0.00	19.00	3	2,496	0.12%
2023/05/10	5	19.15	2	19.23	19.15	3	2,580	0.12%
2023/05/09	10	19.15	1	19.15	19.10	9	2,613	0.34%
2023/05/08	13	19.70	0	0.00	19.55	13	2,645	0.49%
2023/05/04	6	19.04	0	0.00	19.10	6	2,809	0.21%
2023/05/03	20	19.15	0	0.00	19.05	20	3,015	0.66%
2023/05/02	0	0.00	7	19.10	19.00	-7	3,057	-0.23%
2023/04/28	1	19.10	0	0.00	19.05	1	3,082	0.03%
2023/04/27	1	19.00	0	0.00	19.00	1	3,202	0.03%
2023/04/26	2	19.00	0	0.00	18.95	2	3,246	0.06%
2023/04/25	2	19.13	0	0.00	19.15	2	3,297	0.06%
2023/04/20	0	0.00	1	19.55	19.50	-1	3,437	-0.03%
2023/04/19	5	19.35	0	0.00	19.25	5	3,456	0.14%
2023/04/18	1	19.75	3	19.50	19.25	-2	3,537	-0.06%
2023/04/17	1	20.00	0	0.00	19.80	1	3,775	0.03%
2023/04/14	0	0.00	20	19.50	19.70	-20	3,787	-0.53%
2023/04/13	3	19.35	0	0.00	19.20	3	3,763	0.08%
2023/03/27	0	19.30	0	0.00	19.25	0	4,303	0.00%
2023/03/24	20	19.28	4.3	19.20	19.20	15.7	4,379	0.36%
2023/03/21	40	19.73	4	19.61	19.65	36	4,725	0.76%
2023/03/20	0	0.00	10	19.45	19.55	-10	4,837	-0.21%
2023/03/17	0	0.00	48	19.20	19.30	-48	5,112	-0.94%
2023/03/16	21	18.77	28	19.12	18.70	-7	5,679	-0.12%
2023/03/15	6	20.67	0	0.00	19.95	6	6,018	0.10%
2023/03/13	0	0.00	20	22.16	22.40	-20	6,070	-0.33%
2023/03/10	1	22.60	0	0.00	22.60	1	6,065	0.02%
2023/03/07	10	23.40	0	0.00	23.35	10	6,075	0.16%
2023/03/06	0	23.45	0	0.00	23.45	0	6,075	0.00%
2023/03/02	5	23.05	0	0.00	23.10	5	6,069	0.08%
2023/03/01	10	22.85	0	0.00	22.85	10	6,067	0.16%
2023/02/23	10	23.45	0	0.00	23.45	10	6,062	0.16%
2023/02/22	3	23.20	0	0.00	23.30	3	6,063	0.05%
2023/02/21	10	23.60	1	23.65	23.50	9	6,063	0.15%
2023/02/20	3	23.55	3	23.75	23.75	0	6,088	0.00%
2023/02/17	1	23.30	0	0.00	23.30	1	6,098	0.02%
2023/02/14	4	23.20	0	0.00	23.25	4	6,205	0.06%
2023/02/09	7	24.07	3	23.80	23.80	4	6,282	0.06%
2023/02/08	5	24.45	5	24.10	24.10	0	6,321	0.00%
2023/02/07	0	0.00	1	24.30	24.30	-1	6,453	-0.02%
2023/02/06	6	24.83	6	24.54	24.50	0	6,532	0.00%
2023/02/03	0	0.00	5	24.96	24.80	-5	6,858	-0.07%
2023/02/02	5	24.77	0	0.00	24.50	5	6,836	0.07%
2023/02/01	5	24.42	2	24.83	24.95	3	6,796	0.04%
2023/01/31	8	23.90	0	0.00	23.95	8	6,600	0.12%
2023/01/13	3	23.50	4	23.80	23.80	-1	6,418	-0.02%
2023/01/12	4	23.50	4	23.58	23.50	0	6,403	0.00%
2023/01/11	2	24.10	3	24.00	23.95	-1	6,362	-0.02%
2023/01/10	1	23.70	1	23.45	23.45	0	6,266	0.00%
2023/01/09	2	23.45	2	23.45	23.45	0	6,274	0.00%
2023/01/06	4	23.60	7	23.84	23.65	-3	6,259	-0.05%
2023/01/05	2	24.30	8	24.13	23.85	-6	6,195	-0.10%
2023/01/04	0	0.00	1	23.55	23.45	-1	5,933	-0.02%
2023/01/03	2	23.10	5	23.11	22.85	-3	5,890	-0.05%
2022/12/30	3	23.53	1	23.40	23.35	2	5,865	0.03%
2022/12/29	10	23.76	2	24.00	23.60	8	5,821	0.14%
2022/12/28	31	24.20	9	23.99	23.85	22	5,774	0.38%
2022/12/27	6	23.55	15	24.05	24.10	-9	5,580	-0.16%
2022/12/26	2	23.35	1	23.55	23.30	1	5,412	0.02%
2022/12/23	4	22.98	1.5	23.20	23.30	2.5	5,395	0.05%
2022/12/22	2	23.25	0	0.00	22.90	2	5,390	0.04%
2022/12/21	3	22.75	2	22.83	22.75	1	5,389	0.02%
2022/12/20	1	23.30	1	22.65	22.30	0	5,371	0.00%
2022/12/19	2	23.25	3	23.28	23.15	-1	5,344	-0.02%
2022/12/16	2	23.30	0	0.00	23.15	2	5,275	0.04%
2022/12/15	2	23.88	5	23.85	23.70	-3	5,206	-0.06%
2022/12/14	64	23.07	62	23.72	23.25	2	5,043	0.04%
2022/12/13	1	22.90	1	23.05	22.75	0	4,876	0.00%
2022/12/12	1	22.70	0	0.00	22.60	1	4,806	0.02%
2022/12/09	2	23.95	23	24.03	23.60	-21	4,684	-0.45%
2022/12/08	169	23.85	147	24.04	23.80	22	4,381	0.50%	大買/大賣/
2022/12/07	103	22.71	120	23.03	22.75	-17	3,758	-0.45%	大買/大賣/
2022/12/06	63	22.37	44	22.52	23.75	19	3,216	0.59%
2022/12/05	1	21.60	1	21.45	21.60	0	2,923	0.00%
2022/12/02	1	21.10	0	0.00	21.30	1	2,894	0.03%
2022/12/01	3	21.52	0	0.00	21.30	3	2,897	0.10%
2022/11/30	2	20.95	3	21.05	21.20	-1	2,904	-0.03%
2022/11/28	0.3	20.35	0	0.00	20.50	0.3	2,892	0.01%
2022/11/21	1	21.10	1	20.60	20.60	0	2,901	0.00%
2022/11/17	0	0.00	2	21.10	21.05	-2	2,915	-0.07%
2022/11/16	1	20.75	0	0.00	20.70	1	2,918	0.03%
2022/11/14	2	21.60	0	0.00	21.55	2	2,917	0.07%
2022/11/11	0	0.00	1	21.05	21.05	-1	2,896	-0.03%
2022/11/10	0	0.00	1	21.75	21.05	-1	2,848	-0.04%
2022/11/08	1	21.90	0	0.00	21.65	1	2,839	0.04%
2022/11/07	0	0.00	1	22.05	21.80	-1	2,837	-0.04%
2022/11/04	2	21.85	0	0.00	21.75	2	2,814	0.07%
2022/11/03	6	21.84	20	22.13	21.90	-14	2,758	-0.51%
2022/11/02	13	21.47	3	21.32	21.35	10	2,563	0.39%
2022/11/01	41	21.58	35	21.85	21.55	6	2,485	0.24%
2022/10/31	0	0.00	10	20.80	20.80	-10	2,162	-0.46%
2022/10/28	20	19.28	0	0.00	18.95	20	2,145	0.93%
2022/10/27	0	0.00	10	19.60	19.65	-10	2,117	-0.47%
2022/10/25	10	19.15	0	0.00	19.05	10	2,696	0.37%
2022/10/19	0	0.00	1	20.05	19.95	-1	2,822	-0.04%
2022/10/18	0	0.00	27	19.98	20.05	-27	2,842	-0.95%
2022/10/14	0	0.00	0.8	19.70	19.60	-0.8	2,905	-0.03%
2022/10/13	11	19.68	1	19.45	19.00	10	2,904	0.34%
2022/10/12	0	0.00	1	20.10	20.15	-1	2,904	-0.03%
2022/10/11	0.3	19.80	0	0.00	19.80	0.3	2,924	0.01%
2022/10/07	3	20.60	3	20.55	20.55	0	2,934	0.00%
2022/10/06	0	0.00	10	20.50	20.45	-10	2,960	-0.34%
2022/10/03	10	20.20	0	0.00	20.15	10	3,075	0.33%
2022/09/29	0	0.00	2	19.75	19.90	-2	3,062	-0.07%
2022/09/28	1.1	19.01	0	0.00	19.00	1.1	3,039	0.04%
2022/09/27	0	0.00	1	19.80	20.35	-1	3,014	-0.03%
2022/09/26	4	19.91	4	19.85	19.80	0	3,022	0.00%
2022/09/19	0	0.00	15	21.48	21.40	-15	3,148	-0.48%
2022/09/16	15	22.07	0	0.00	22.00	15	3,140	0.48%
2022/09/15	2	22.50	0	0.00	22.40	2	3,156	0.06%
2022/09/13	10	22.90	0	0.00	22.80	10	3,194	0.31%
2022/09/12	0	0.00	0.4	22.80	22.90	-0.4	3,220	-0.01%
2022/09/06	0	0.00	5	22.25	22.20	-5	3,302	-0.15%
2022/09/05	0	0.00	1	23.00	22.90	-1	3,282	-0.03%
2022/09/02	2.1	23.55	1	23.55	23.45	1.1	3,299	0.03%
2022/09/01	6	23.80	1	23.75	23.80	5	3,304	0.15%
2022/08/31	0.4	24.45	0	0.00	24.45	0.4	3,303	0.01%
2022/08/30	1	24.05	0	0.00	24.05	1	3,312	0.03%
2022/08/26	0.4	25.05	0	0.00	25.05	0.4	3,302	0.01%
2022/08/25	1	25.25	0	0.00	25.00	1	3,307	0.03%
2022/08/23	27	25.90	0	0.00	25.80	27	3,304	0.82%
2022/08/22	0	0.00	29.7	27.13	26.60	-29.7	3,317	-0.89%
2022/08/09	1	24.20	7	24.46	24.30	-6	3,285	-0.18%
2022/08/08	0.3	23.80	0	0.00	23.90	0.3	3,299	0.01%
2022/08/05	0	0.00	7	24.21	24.15	-7	3,325	-0.21%
2022/08/04	1	24.05	4	23.88	23.75	-3	3,394	-0.09%
2022/08/03	2	24.65	1	24.05	24.10	1.1	3,404	0.03%
2022/07/28	1	27.05	0	0.00	26.30	1	3,454	0.03%
2022/07/27	1	26.20	2	26.28	26.80	-1	3,449	-0.03%
2022/07/26	1	27.15	1	27.10	26.60	0	3,437	0.00%
2022/07/25	1	26.70	1	26.55	26.55	0	3,401	0.00%
2022/07/22	2	27.50	2	27.75	27.30	0	3,404	0.00%
2022/07/21	6	27.18	4	27.34	27.65	2	3,396	0.06%
2022/07/20	0	0.00	0	25.90	25.90	0	3,027	0.00%
2022/07/18	0	0.00	0	23.30	23.40	0	3,757	0.00%
2022/07/14	1	22.75	1	22.95	23.00	0	3,856	0.00%
2022/07/08	1	22.55	0	0.00	22.40	1	3,907	0.03%
2022/07/04	1	21.10	1	21.30	21.15	0	3,968	0.00%
2022/06/30	0	0.00	3	22.15	21.75	-3	3,988	-0.08%
2022/06/28	1	23.45	2	23.58	23.45	-1	3,994	-0.03%
2022/06/27	1	24.15	0	0.00	24.10	1	4,018	0.02%
2022/06/24	0	0.00	6	23.84	23.45	-6	4,055	-0.15%
2022/06/23	1	23.00	0	0.00	23.30	1	4,228	0.02%
2022/06/22	1	23.80	1	23.30	23.25	0	4,251	0.00%
2022/06/21	2	23.95	2	24.28	24.30	0	4,275	0.00%
2022/06/20	1	24.35	0	0.00	22.85	1	4,255	0.02%
2022/06/16	0	0.00	9	26.80	25.50	-9	4,218	-0.21%
2022/06/15	0	0.00	1	26.55	26.50	-1	4,243	-0.02%
2022/06/14	1	26.50	1	26.50	26.55	0	4,292	0.00%
2022/06/10	0	0.00	1	27.70	28.00	-1	4,380	-0.02%
2022/06/08	1	28.05	2	28.18	27.95	-1	4,403	-0.02%
2022/06/07	1	27.65	1	27.80	27.80	0	4,452	0.00%
2022/06/06	11	27.52	10	27.25	27.15	1	4,502	0.02%
2022/06/02	0	0.00	2	26.85	26.90	-2	4,617	-0.04%
2022/06/01	1	27.40	1	27.20	27.20	0	4,728	0.00%
2022/05/30	1	26.80	30	26.75	26.80	-29	4,798	-0.60%
2022/05/27	12	26.23	17	26.33	26.20	-5	4,815	-0.10%
2022/05/26	10	25.95	0	0.00	26.10	10	4,876	0.21%
2022/05/24	11	25.68	2	25.75	25.55	9	5,104	0.18%
2022/05/23	0	0.00	21	25.89	26.05	-21	5,151	-0.41%
2022/05/19	11	25.24	1	25.50	25.50	10	5,302	0.19%
2022/05/17	2	25.78	1	25.50	25.50	1	5,486	0.02%
2022/05/16	0	0.00	1	25.55	25.50	-1	5,632	-0.02%
2022/05/13	2	24.90	3	25.05	25.10	-1	5,728	-0.02%
2022/05/12	0	0.00	3	24.45	24.40	-3	5,831	-0.05%
2022/05/11	1	25.40	1	25.35	25.40	0	5,841	0.00%
2022/05/10	1	25.50	1	26.10	26.20	0	5,910	0.00%
2022/05/09	3	27.10	2	26.43	26.00	1	6,015	0.02%
2022/05/06	0	0.00	1	27.95	27.95	-1	6,064	-0.02%
2022/05/05	2	28.70	20	29.05	28.60	-18	6,207	-0.29%
2022/05/04	6	28.69	1	28.60	28.60	5	6,439	0.08%
2022/05/03	10	28.70	41	28.69	28.60	-31	6,696	-0.46%
2022/04/29	10	29.05	1	29.05	29.05	9	7,028	0.13%
2022/04/27	5	28.90	4	29.15	29.05	1	7,741	0.01%
2022/04/26	1	30.80	1	30.75	30.05	0	7,970	0.00%
2022/04/25	7	31.64	17	31.37	30.45	-10	8,332	-0.12%
2022/04/22	82	32.35	15	32.39	33.25	67	8,551	0.78%
2022/04/21	7	30.04	3	30.22	30.30	4	9,070	0.04%
2022/04/20	2	28.80	2	29.30	29.30	0	10,300	0.00%
2022/04/19	0	0.00	1	29.00	28.50	-1	12,065	-0.01%
2022/04/18	1	28.75	0	0.00	28.60	1	14,962	0.01%
2022/04/15	2	29.95	2	29.65	29.40	0	16,891	0.00%
2022/04/14	1	30.25	4	30.24	30.10	-3	17,782	-0.02%
2022/04/13	32	30.62	0	0.00	30.50	32	18,366	0.17%
2022/04/12	0	0.00	1	30.25	30.30	-1	18,807	-0.01%
2022/04/08	1	30.90	0	0.00	31.00	1	21,211	0.00%
2022/04/07	1	31.35	1	30.80	30.80	0	21,324	0.00%
2022/04/06	1	31.30	1	31.05	31.05	0	21,496	0.00%
2022/04/01	1	31.35	1	31.20	31.20	0	21,531	0.00%
2022/03/31	6	31.24	0	0.00	31.20	6	21,535	0.03%
2022/03/30	10	31.43	0	0.00	31.45	10	21,657	0.05%
2022/03/29	1	31.45	0	0.00	31.35	1	21,671	0.00%
2022/03/28	1	32.60	6	32.03	31.75	-5	21,662	-0.02%
2022/03/25	5	31.25	0	0.00	31.25	5	21,540	0.02%
2022/03/22	0	0.00	0	31.90	32.10	0	21,602	0.00%
2022/03/21	0	0.00	1	31.75	31.80	-1	21,608	0.00%
2022/03/15	1	30.65	0	0.00	30.55	1	21,879	0.00%
2022/03/11	0	0.00	2	31.58	31.60	-2	21,922	-0.01%
2022/03/10	1	31.55	2	32.30	32.10	-1	21,950	0.00%
2022/03/08	1	30.10	2	30.75	30.20	-1	21,902	0.00%
2022/03/07	2	32.13	3	31.52	31.45	-1	21,816	0.00%
2022/03/02	1	33.00	0	0.00	33.30	1	22,143	0.00%
2022/02/25	1	32.95	1	32.45	32.60	0	22,180	0.00%
2022/02/24	2	33.43	2	32.53	32.40	0	22,154	0.00%
2022/02/23	2	33.80	2	33.73	33.95	0	22,106	0.00%
2022/02/22	1.5	33.98	1	33.40	33.35	0.5	22,202	0.00%
2022/02/21	1	34.50	1	34.45	34.45	0	22,198	0.00%
2022/02/18	2	34.00	2	34.48	34.90	0	22,257	0.00%
2022/02/17	2	35.10	8	34.83	34.30	-6	22,317	-0.03%
2022/02/16	8	34.73	11	34.75	34.65	-3	22,315	-0.01%
2022/02/15	0.5	33.95	22	33.96	33.90	-21.5	22,348	-0.10%
2022/02/14	1	33.40	0	0.00	33.30	1	22,570	0.00%
2022/02/11	3	35.20	3	34.85	34.60	0	22,831	0.00%
2022/02/10	2	35.83	22	35.19	34.95	-20	23,054	-0.09%
2022/02/09	81	35.30	61	35.47	35.60	20	23,327	0.09%
2022/02/08	31	34.65	0	0.00	34.85	31	24,113	0.13%
2022/02/07	2.5	33.72	1	33.90	34.05	1.5	25,027	0.01%
2022/01/26	3	33.60	7	34.12	33.45	-4	26,409	-0.02%
2022/01/25	0	0.00	10	34.10	34.00	-10	26,933	-0.04%
2022/01/24	8	36.43	8	36.21	36.20	0	26,939	0.00%
2022/01/21	46	36.75	11	36.93	36.15	35	26,917	0.13%
2022/01/20	0	0.00	5	36.14	36.10	-5	26,579	-0.02%
2022/01/19	10	37.00	5.6	37.27	36.85	4.5	26,321	0.02%
2022/01/18	7	38.34	2	37.80	37.75	5	26,220	0.02%
2022/01/17	68	38.33	62	39.44	38.05	6	26,227	0.02%
2022/01/14	22	39.86	12.1	40.00	39.00	9.9	25,736	0.04%
2022/01/13	17	41.55	52	41.39	41.70	-35	24,921	-0.14%
2022/01/12	156	40.76	152	41.01	41.75	4	23,659	0.02%	大買/大賣/
2022/01/11	82.5	41.44	91	40.90	39.50	-8.5	21,933	-0.04%
2022/01/10	131	40.26	146	40.38	41.35	-15	19,103	-0.08%	大買/大賣/
2022/01/07	35	37.84	111	37.83	37.60	-76	17,227	-0.44%	大賣/
2022/01/06	19	37.32	15	37.58	36.40	4	16,428	0.02%
2022/01/05	10.1	37.29	3	37.02	36.80	7.1	15,923	0.04%
2022/01/04	185.4	38.08	128	38.32	38.10	57.4	15,523	0.37%	大買/大賣/
2022/01/03	2	35.95	5	36.35	36.35	-3	13,411	-0.02%
2021/12/30	0	0.00	6	33.30	33.05	-6	13,340	-0.04%
2021/12/29	8.2	33.53	2	33.20	33.90	6.2	13,430	0.05%
2021/12/28	1	33.10	0	0.00	32.75	1	13,471	0.01%
2021/12/27	0	0.00	7	32.55	32.50	-7	13,611	-0.05%
2021/12/24	4	33.41	4.8	32.80	32.85	-0.8	13,761	-0.01%
2021/12/23	1	32.80	1	32.80	32.80	0	13,781	0.00%
2021/12/22	3	32.60	3	32.45	32.55	0	13,915	0.00%
2021/12/21	11	32.43	2	32.45	32.55	9	14,016	0.06%
2021/12/20	1.5	32.93	12	32.57	32.95	-10.5	14,101	-0.07%
2021/12/17	12	32.07	2	31.95	31.95	10	14,123	0.07%
2021/12/15	2	31.68	2	31.85	31.70	0	14,437	0.00%
2021/12/14	19	31.86	5	31.84	31.60	14	14,834	0.09%
2021/12/13	4	33.33	3	32.65	32.65	1	14,934	0.01%
2021/12/10	7	33.41	3	33.18	33.00	4	15,260	0.03%
2021/12/09	9	33.17	3	33.10	33.10	6	16,279	0.04%
2021/12/08	13	33.07	0	0.00	32.65	13	16,201	0.08%
2021/12/07	10	32.85	10	32.94	32.95	0	16,271	0.00%
2021/12/06	5	32.35	49.3	32.55	32.30	-44.3	16,354	-0.27%
2021/12/03	0	0.00	1	32.45	32.60	-1	16,454	-0.01%
2021/12/02	15	32.63	3	32.72	32.40	12	16,776	0.07%
2021/12/01	5	33.24	4	33.26	33.05	1	17,888	0.01%
2021/11/30	3	33.15	3	33.20	33.15	0	18,320	0.00%
2021/11/29	8	33.64	4	33.11	33.45	4	18,520	0.02%
2021/11/26	9	32.19	8	32.90	32.10	1	18,889	0.01%
2021/11/25	1	33.85	2	33.40	33.25	-1	19,243	-0.01%
2021/11/24	1	32.95	1	33.30	33.45	0	19,749	0.00%
2021/11/23	1	33.00	3	33.20	32.70	-2	20,818	-0.01%
2021/11/22	8.1	33.31	4	32.89	33.45	4.1	21,578	0.02%
2021/11/19	20	33.05	10	32.85	32.90	10	22,224	0.04%
2021/11/18	2	34.05	2	34.05	33.70	0	22,495	0.00%
2021/11/17	2	33.78	3	33.80	33.75	-1	22,671	0.00%
2021/11/16	10	34.80	2	34.53	34.20	8	23,522	0.03%
2021/11/15	2	34.80	2	34.28	34.00	0	23,746	0.00%
2021/11/12	12	34.23	3	34.58	34.20	9	24,047	0.04%
2021/11/11	33	35.11	5	35.24	34.85	28	25,717	0.11%
2021/11/10	26	35.79	18	35.88	35.65	8	26,369	0.03%
2021/11/09	20	34.53	7	34.76	35.05	13	26,734	0.05%
2021/11/08	4	35.10	7	35.01	34.40	-3	27,686	-0.01%
2021/11/05	49	36.42	47.6	37.70	35.65	1.4	28,732	0.00%
2021/11/04	23	37.66	6	37.51	37.20	17	28,543	0.06%
2021/11/03	36.6	38.36	23	37.99	38.95	13.6	28,244	0.05%
2021/11/02	22	34.09	20	34.96	35.45	2	27,566	0.01%
2021/11/01	7	31.93	8	31.98	32.25	-1	27,002	0.00%
2021/10/29	5	31.59	4	31.91	31.75	1	26,857	0.00%
2021/10/28	0	0.00	2	30.05	30.05	-2	26,646	-0.01%
2021/10/26	9	31.11	1	30.75	30.35	8	26,767	0.03%
2021/10/25	2	32.28	2	32.23	31.60	0	26,884	0.00%
2021/10/22	1.3	30.52	0	0.00	30.30	1.3	27,150	0.00%
2021/10/21	10	31.96	9	31.67	31.00	1	27,141	0.00%
2021/10/20	2	31.28	2	31.35	31.25	0	26,986	0.00%
2021/10/19	2	31.10	3.3	31.37	31.30	-1.3	27,047	0.00%
2021/10/18	3	30.73	3	30.62	30.55	0	30,211	0.00%
2021/10/15	4	30.80	2	30.60	30.45	2	31,144	0.01%
2021/10/14	10	30.79	8.7	30.83	30.90	1.3	32,896	0.00%
2021/10/13	2	29.98	5	29.89	30.10	-3	34,822	-0.01%
2021/10/12	2	30.30	5	30.09	29.95	-3	36,209	-0.01%
2021/10/08	3	31.65	3	31.70	31.20	0	37,209	0.00%
2021/10/07	3	32.00	6.1	32.24	32.25	-3.1	37,286	-0.01%
2021/10/06	6	32.03	2	31.45	30.85	4	37,253	0.01%
2021/10/05	5.5	31.78	5	32.01	32.20	0.5	37,234	0.00%
2021/10/04	3.2	30.89	4	30.85	30.50	-0.8	37,099	0.00%
2021/10/01	3.2	31.45	4	31.68	31.55	-0.8	37,100	0.00%
2021/09/30	10.1	32.75	8	32.87	33.00	2.1	37,121	0.01%
2021/09/29	4	33.00	4	32.45	32.00	0	37,187	0.00%
2021/09/28	5	33.35	1	33.90	33.20	4	37,300	0.01%
2021/09/27	3	34.82	5	34.81	34.25	-2	37,331	-0.01%
2021/09/24	3.3	35.50	4.5	35.46	35.30	-1.2	37,594	0.00%
2021/09/23	1	35.65	5	35.87	35.05	-4	37,928	-0.01%
2021/09/22	8.3	35.74	3	36.23	35.00	5.3	38,245	0.01%
2021/09/17	14	38.41	7	38.91	37.90	7	38,853	0.02%
2021/09/16	15	38.31	2	37.75	37.75	13	40,224	0.03%
2021/09/15	3.5	38.67	2	38.65	39.10	1.5	41,259	0.00%
2021/09/14	15.6	39.91	3	39.24	39.00	12.6	42,989	0.03%
2021/09/13	0.1	38.25	1	38.25	38.25	-0.9	45,841	0.00%
2021/09/01	0	0.00	2	33.83	33.55	-2	46,673	0.00%
2021/08/31	2	34.08	1	34.80	34.00	1	48,248	0.00%
2021/08/30	7	35.24	2	35.23	34.60	5	48,920	0.01%
2021/08/27	62	36.63	58	35.21	35.35	4	48,839	0.01%
2021/08/26	41	37.69	18	37.33	35.70	23	48,728	0.05%
2021/08/25	4	34.46	9	35.44	36.75	-5	48,063	-0.01%
2021/08/24	3	34.13	1	33.60	33.45	2	47,627	0.00%
2021/08/23	3	35.28	11.4	35.50	34.70	-8.4	47,357	-0.02%
2021/08/20	8	33.86	12	33.83	33.30	-4	46,789	-0.01%
2021/08/19	14	35.40	11	34.89	33.80	3	46,582	0.01%
2021/08/18	30	35.13	19	34.83	35.50	11	46,071	0.02%
2021/08/17	82	36.18	105	35.74	36.35	-23	45,109	-0.05%	大賣/
2021/08/16	86	36.84	84	38.57	36.35	2	44,681	0.00%
2021/08/13	34	40.91	37	40.60	40.35	-3	44,324	-0.01%
2021/08/12	4	40.34	3	40.02	39.85	1	44,104	0.00%
2021/08/11	31	40.18	34	40.70	39.55	-3	44,273	-0.01%
2021/08/10	9	40.01	5	39.66	39.20	4	43,892	0.01%
2021/08/09	3	39.42	27	39.74	40.00	-24	44,640	-0.05%
2021/08/06	59	40.71	43	41.21	39.60	16	44,665	0.04%
2021/08/05	7	38.80	19	39.29	38.85	-12	43,001	-0.03%
2021/08/04	16	41.24	1	40.95	40.80	15	42,131	0.04%
2021/08/03	32	41.91	34	42.27	41.45	-2	41,446	0.00%
2021/08/02	69	43.80	61	44.97	41.70	8	40,208	0.02%
2021/07/30	3	43.08	26	45.04	46.30	-23	38,809	-0.06%
2021/07/29	11	43.01	5	42.49	42.10	6	38,098	0.02%
2021/07/28	19	50.31	3.5	49.28	46.75	15.5	37,348	0.04%
2021/07/27	0	0.00	4	53.25	51.90	-4	36,581	-0.01%
2021/07/26	1.5	55.73	1	55.60	55.60	0.5	36,423	0.00%
2021/07/23	0	0.00	1.9	55.65	55.40	-1.9	36,330	-0.01%
2021/07/22	0	0.00	5.2	54.60	54.60	-5.2	36,343	-0.01%
2021/07/21	4.1	50.70	1	52.10	52.10	3.1	36,204	0.01%
2021/07/20	24	52.84	8	52.20	52.50	16	36,069	0.04%
2021/07/19	1	53.50	19	48.45	55.60	-18	35,776	-0.05%
2021/07/16	1.1	50.60	4	50.60	50.60	-2.9	35,168	-0.01%
2021/07/15	0	56.20	0	0.00	56.20	0	35,181	0.00%
2021/07/14	7	62.40	0	0.00	62.40	7	35,459	0.02%
2021/07/13	48.5	68.92	39.1	67.62	69.30	9.4	35,420	0.03%
2021/07/12	23	62.90	24.1	64.32	64.90	-1.1	32,331	0.00%
2021/07/09	58.1	57.88	42.1	58.44	59.00	16	31,420	0.05%
2021/07/08	86	55.97	34.3	54.67	54.60	51.7	29,681	0.17%
2021/07/07	29	52.56	61	53.06	53.70	-32	27,785	-0.12%
2021/07/06	19	48.61	1	47.50	48.90	18	26,503	0.07%
2021/07/05	1	45.05	0	0.00	45.00	1	25,605	0.00%
2021/07/02	5.1	45.80	0	0.00	46.75	5.1	25,442	0.02%
2021/07/01	13	45.34	3	45.00	45.70	10	25,329	0.04%
2021/06/30	10	42.00	0	0.00	43.00	10	25,167	0.04%
2021/06/29	0	0.00	20.3	40.00	40.00	-20.3	25,042	-0.08%
2021/06/28	2	41.98	12	41.80	41.95	-10	24,837	-0.04%
2021/06/25	3	37.25	2	38.10	38.25	1	24,650	0.00%
2021/06/24	2	35.00	2	33.15	35.85	0	24,456	0.00%
2021/06/23	0.1	34.05	10	34.00	34.00	-10	24,267	-0.04%
2021/06/22	1	37.75	0	35.50	37.75	1	24,098	0.00%
2021/06/21	4	34.51	2	34.55	34.55	2	23,693	0.01%
2021/06/18	29	30.51	1	31.45	31.45	28	23,252	0.12%
2021/06/17	15.1	28.73	14	28.53	28.60	1.1	22,777	0.00%
2021/06/16	12.1	27.87	3	28.38	28.50	9.1	21,933	0.04%
2021/06/15	16	24.40	15.8	25.77	25.95	0.2	20,148	0.00%
2021/06/11	36	23.41	37	23.66	23.60	-1	19,019	-0.01%
2021/06/10	152	23.28	135	24.17	23.35	17	16,917	0.10%	大買/大賣/
2021/06/09	25	21.51	42	21.96	22.15	-17	12,985	-0.13%
2021/06/08	16	19.43	23	20.39	20.15	-7	11,996	-0.06%
2021/06/07	12	18.26	13	18.47	19.15	-1	10,330	-0.01%
2021/06/04	1	17.40	0	0.00	17.45	1	9,515	0.01%
2021/06/03	17	17.84	15	17.92	17.85	2	9,430	0.02%
2021/06/02	2	18.15	15	17.57	18.05	-13	9,178	-0.14%
2021/06/01	7	17.16	0	0.00	17.20	7	8,649	0.08%
2021/05/31	15	17.41	0	0.00	17.35	15	8,591	0.17%
2021/05/28	2	17.40	0	0.00	17.40	2	8,528	0.02%
2021/05/27	2	17.65	10	17.45	17.60	-8	8,428	-0.09%
2021/05/26	7	17.20	0	0.00	17.15	7	8,196	0.09%
2021/05/25	0	0.00	3	17.32	17.40	-3	8,126	-0.04%
2021/05/24	0	0.00	1	18.25	17.55	-1	7,969	-0.01%
2021/05/21	0	0.00	32	17.45	17.40	-32	7,593	-0.42%
2021/05/20	4	17.33	2	17.05	17.10	2	7,224	0.03%
2021/05/19	2	17.25	3	17.27	17.20	-1	7,018	-0.01%
2021/05/18	14	17.22	35	17.40	17.60	-21	6,581	-0.32%
2021/05/17	34	17.72	31.6	18.12	18.40	2.4	5,996	0.04%
2021/05/14	44	16.55	8	16.68	16.75	36	4,869	0.74%
2021/05/12	3	15.43	0	0.00	14.65	3	4,206	0.07%
2021/05/11	2	16.20	0	0.00	15.95	2	4,089	0.05%
2021/05/07	1	16.40	0	0.00	16.40	1	3,999	0.03%
2021/05/04	1	16.40	0	0.00	16.45	1	3,955	0.03%
2021/05/03	0	0.00	10	17.25	17.05	-10	3,894	-0.26%
2021/04/29	1	17.30	0	0.00	17.30	1	3,852	0.03%
2021/04/28	0	0.00	1	17.65	17.65	-1	3,837	-0.03%
2021/04/23	1	17.40	0	0.00	17.30	1	3,727	0.03%
2021/04/22	10	17.95	0	0.00	17.45	10	3,717	0.27%
2021/04/21	2	17.78	0	0.00	17.90	2	3,632	0.06%
2021/04/20	4	18.01	14	18.20	18.00	-10	3,559	-0.28%
2021/04/16	0	0.00	3	17.25	17.30	-3	3,185	-0.09%
2021/04/13	0	0.00	5	17.90	17.80	-5	2,864	-0.17%
2021/04/12	0	0.00	1	17.85	18.20	-1	2,702	-0.04%
2021/04/09	5	17.40	0	0.00	17.35	5	2,500	0.20%
2021/04/06	1	17.05	0	0.00	16.95	1	2,322	0.04%
2021/04/01	0	0.00	10	17.00	17.00	-10	2,336	-0.43%
2021/03/29	12	17.30	0	0.00	17.20	12	2,390	0.50%
2021/03/18	1	17.15	0	0.00	17.10	1	2,558	0.04%
2021/03/17	0	0.00	6	17.20	17.20	-6	2,571	-0.23%
2021/03/12	1	17.10	0	0.00	17.05	1	2,535	0.04%
2021/03/11	5	17.05	1	17.15	17.15	4	2,550	0.16%
2021/03/05	2	16.80	0	0.00	16.75	2	2,579	0.08%
2021/03/02	3	16.80	0	0.00	16.75	3	2,625	0.11%
2021/02/22	0	0.00	5	16.80	16.75	-5	2,736	-0.18%
2021/02/18	1	16.50	0	0.00	16.60	1	2,781	0.04%
2021/02/01	1	15.80	0	0.00	15.85	1	3,395	0.03%
2021/01/26	1	16.30	0	0.00	16.30	1	3,865	0.03%
2021/01/20	1	16.00	12	16.00	15.95	-11	4,184	-0.26%
2021/01/19	0	0.00	5	16.60	16.35	-5	4,174	-0.12%
2021/01/18	1	16.00	1	16.40	16.40	0	4,168	0.00%
2021/01/14	1	16.85	8	16.85	16.85	-7	4,248	-0.16%
2021/01/12	2	16.68	5	16.70	16.65	-3	4,221	-0.07%
2021/01/11	1	16.90	0	0.00	16.90	1	4,214	0.02%
2021/01/08	1	16.95	0.3	16.95	17.00	0.7	4,411	0.02%
2020/12/28	0	0.00	6	17.20	17.20	-6	4,676	-0.13%
2020/12/24	6	17.40	4	17.45	17.45	2	4,591	0.04%
2020/12/22	1	16.75	0	0.00	16.85	1	4,588	0.02%
2020/12/21	7	17.46	0	0.00	17.40	7	4,620	0.15%
2020/12/16	0	0.00	2	16.90	16.95	-2	4,564	-0.04%
2020/12/11	1	16.60	15	16.61	16.65	-14	4,720	-0.30%
2020/12/02	0	0.00	4	16.95	16.90	-4	4,791	-0.08%
2020/12/01	0	0.00	4	17.00	17.00	-4	4,824	-0.08%
2020/11/30	0	0.00	1	17.15	17.15	-1	4,856	-0.02%
2020/11/25	8	16.84	0	0.00	16.80	8	4,990	0.16%
2020/11/24	3	17.12	0	0.00	17.00	3	4,971	0.06%
2020/11/18	2	17.40	0	0.00	17.35	2	5,359	0.04%
2020/11/16	1	17.45	0	0.00	17.35	1	5,409	0.02%
2020/11/11	1	17.40	0	0.00	17.35	1	5,426	0.02%
2020/11/10	1	17.80	0	0.00	17.70	1	5,350	0.02%
2020/11/09	0	0.00	0.4	18.10	18.20	-0.4	5,196	-0.01%
2020/11/06	5	17.45	0	0.00	17.45	5	4,885	0.10%
2020/11/05	0	0.00	5	17.55	17.85	-5	4,739	-0.11%
2020/11/03	0	0.00	1	17.15	17.20	-1	4,638	-0.02%
2020/11/02	5	17.40	7	17.25	17.20	-2	4,600	-0.04%
2020/10/30	5	16.85	0	0.00	16.70	5	4,303	0.12%
2020/10/16	0	0.00	1	16.45	16.45	-1	4,255	-0.02%
2020/10/15	7	16.96	6	16.53	17.10	1	4,084	0.02%
2020/09/24	1	15.55	0	0.00	15.45	1	5,227	0.02%
2020/09/23	2	15.90	0	0.00	15.95	2	5,783	0.03%
2020/09/18	15	16.83	0	0.00	16.65	15	5,810	0.26%
2020/09/02	13	16.65	19	16.58	16.60	-6	6,117	-0.10%
2020/08/31	1	16.30	0	0.00	16.25	1	6,138	0.02%
2020/08/28	13	16.25	0	0.00	16.20	13	6,156	0.21%
2020/08/26	6	16.38	0	0.00	16.20	6	6,542	0.09%
2020/08/25	0	0.00	3	16.30	16.65	-3	6,454	-0.05%
2020/08/24	2	16.03	13	16.00	15.90	-11	6,269	-0.18%
2020/08/21	13	15.70	6	15.60	15.60	7	6,248	0.11%
2020/08/20	0	0.00	1	16.05	15.40	-1	6,313	-0.02%
2020/08/19	0	0.00	11	16.15	16.00	-11	6,380	-0.17%
2020/08/10	1	16.05	7	16.06	15.95	-6	8,061	-0.07%
2020/08/06	0	0.00	2	15.55	15.65	-2	9,305	-0.02%
2020/08/05	13	15.70	1	15.60	15.65	12	9,837	0.12%
2020/08/04	1	15.40	0	0.00	15.35	1	10,193	0.01%
2020/07/30	14	15.40	13	15.60	15.60	1	10,706	0.01%
2020/07/29	1	14.75	14	15.15	15.25	-13	10,805	-0.12%
2020/07/28	1	15.00	0	0.00	14.70	1	10,861	0.01%
2020/07/24	3	15.28	0	0.00	15.30	3	10,938	0.03%
2020/07/20	2	15.70	0	0.00	15.65	2	11,208	0.02%
2020/07/16	1	16.30	0	0.00	16.25	1	11,111	0.01%
2020/07/15	5	17.70	0	0.00	17.20	5	11,045	0.05%
2020/07/13	2	17.60	0	0.00	17.70	2	10,934	0.02%
2020/07/06	0	0.00	7	17.94	17.95	-7	10,953	-0.06%
2020/07/03	13	17.98	0	0.00	17.55	13	10,785	0.12%
2020/07/02	4	17.31	2	17.23	17.80	2	10,372	0.02%
2020/06/30	0	0.00	3.8	16.08	16.10	-3.8	9,700	-0.04%
2020/06/19	5	16.50	4	16.15	16.15	1	9,611	0.01%
2020/06/18	2	16.40	1	16.35	16.35	1	9,566	0.01%
2020/06/17	0	0.00	130	16.07	16.10	-130	9,491	-1.37%	大賣/鉅額交易
2020/06/15	0	0.00	104	15.70	15.65	-104	9,440	-1.10%	大賣/鉅額交易
2020/06/12	2	15.40	2	15.20	15.55	0	9,420	0.00%
2020/06/11	6	16.32	3	16.15	15.75	3	9,399	0.03%
2020/06/10	0	0.00	1	16.05	16.15	-1	9,275	-0.01%
2020/06/05	1	15.65	0	0.00	15.80	1	9,221	0.01%
2020/06/02	0.2	16.20	3	16.33	16.30	-2.8	9,129	-0.03%
2020/06/01	3	15.78	0	0.00	15.80	3	8,854	0.03%
2020/05/29	0	0.00	4	15.81	15.85	-4	8,807	-0.05%
2020/05/28	0	0.00	3	15.60	15.55	-3	8,738	-0.03%
2020/05/26	1	15.70	2	16.03	15.95	-1	8,758	-0.01%
2020/05/25	1	15.40	1	15.60	15.60	0	8,635	0.00%
2020/05/22	6	15.58	0	0.00	15.55	6	8,610	0.07%
2020/05/21	0	0.00	1	15.60	15.60	-1	8,558	-0.01%
2020/05/20	0	0.00	10	16.05	15.70	-10	8,524	-0.12%
2020/05/19	15	15.91	0	0.00	15.75	15	8,516	0.18%
2020/05/18	5	15.58	2	15.60	15.55	3	8,593	0.03%
2020/05/15	12	15.98	2	15.90	15.75	10	8,990	0.11%
2020/05/14	1	17.50	2	18.08	17.45	-1	8,293	-0.01%
2020/05/13	117	17.96	2	19.10	17.90	115	7,864	1.46%	大買/鉅額交易
2020/05/12	63	17.24	1	17.30	17.40	62	6,924	0.90%
2020/05/11	65	16.51	1	16.55	16.55	64	6,382	1.00%
2020/05/08	1	15.00	0	0.00	15.05	1	6,017	0.02%
2020/05/07	1	14.90	8.6	15.01	15.10	-7.6	5,821	-0.13%
2020/05/06	2	14.60	1	14.45	14.60	1	5,649	0.02%
2020/04/30	0	0.00	4	13.33	13.25	-4	5,214	-0.08%
2020/04/28	3.4	13.27	2	13.28	13.05	1.4	5,051	0.03%
2020/04/23	1	12.25	20	12.35	12.45	-19	4,658	-0.41%
2020/04/22	1	11.90	15	12.25	12.25	-14	4,614	-0.30%
2020/04/21	35	12.14	21	12.46	12.00	14	4,576	0.31%
2020/04/17	20	12.20	12	12.46	12.10	8	4,465	0.18%
2020/04/16	0	12.30	0	0.00	12.30	0	4,395	0.00%
2020/04/15	8	12.45	30	12.05	12.45	-22	4,350	-0.51%
2020/04/14	22	11.89	21	12.05	11.85	1	4,120	0.02%
2020/04/13	77	11.95	0	0.00	11.85	77	4,060	1.90%
2020/04/10	15	11.05	12	11.10	11.45	3	3,850	0.08%
2020/04/09	17	10.49	2	10.60	10.45	15	3,790	0.40%
2020/04/08	25	10.58	1	10.50	10.60	24	3,775	0.64%
2020/04/07	5	10.25	0	0.00	10.45	5	3,751	0.13%
2020/04/01	3	10.10	0	0.00	10.10	3	3,734	0.08%
2020/03/31	7	10.06	0	0.00	10.00	7	3,763	0.19%
2020/03/27	5	10.18	0	0.00	10.15	5	4,040	0.12%
2020/03/26	18	10.51	0	0.00	10.40	18	4,200	0.43%
2020/03/24	0	0.00	10	9.98	9.90	-10	4,301	-0.23%
2020/03/20	0	0.00	10	10.00	10.00	-10	4,271	-0.23%
2020/03/16	10	11.40	0	0.00	10.80	10	4,043	0.25%
2020/03/05	0	0.00	1	11.95	11.90	-1	3,505	-0.03%
2020/03/03	0	0.00	1	12.10	12.00	-1	3,472	-0.03%
2020/02/21	2	12.50	0	0.00	12.40	2	3,030	0.07%
2020/02/20	0	0.00	1	12.75	12.75	-1	2,905	-0.03%
2020/02/19	0	0.00	12	12.60	12.60	-12	2,780	-0.43%
2020/02/18	15	12.51	11	12.58	12.65	4	2,495	0.16%
2020/02/17	0	0.00	2	11.30	11.50	-2	1,754	-0.11%
2020/02/14	1	11.00	0	0.00	10.95	1	1,619	0.06%
2019/12/25	2	11.50	0	0.00	11.45	2	1,534	0.13%
2019/09/23	2	10.65	0	0.00	10.45	2	1,165	0.17%
2019/09/11	0	0.00	3	10.55	10.55	-3	1,152	-0.26%
2019/09/09	0	0.00	2	10.55	10.55	-2	1,259	-0.16%
2019/09/06	1	10.40	0	0.00	10.40	1	1,281	0.08%
2019/09/05	0	0.00	5	10.80	10.65	-5	1,285	-0.39%
2019/09/02	0.4	10.00	0	0.00	10.05	0.4	1,181	0.03%
2019/08/07	0	0.00	1	9.81	9.71	-1	1,105	-0.09%
2019/08/01	1	10.15	0	0.00	10.20	1	1,120	0.09%
2019/07/24	2	10.25	0	0.00	10.25	2	1,108	0.18%
2019/07/22	1	10.40	0	0.00	10.40	1	1,098	0.09%
2019/07/11	1	10.65	0	0.00	10.60	1	1,065	0.09%
2019/07/10	1	10.85	0	0.00	10.85	1	1,037	0.10%
2019/07/09	1	10.95	0	0.00	10.95	1	1,039	0.10%
2019/07/03	1	11.15	0	0.00	11.10	1	1,101	0.09%
2019/06/17	1	12.45	0	0.00	12.40	1	1,299	0.08%
2019/06/11	0	0.00	4	12.35	12.30	-4	1,259	-0.32%
2019/05/24	0	0.00	2	11.90	11.85	-2	1,309	-0.15%
2019/05/20	2	11.80	0	0.00	11.80	2	1,389	0.14%
2019/04/26	10	12.30	0	0.00	12.30	10	1,497	0.67%
2019/04/24	1	12.35	0	0.00	12.30	1	1,508	0.07%
2019/04/22	2	12.25	0	0.00	12.30	2	1,505	0.13%
2019/04/18	0	0.00	2	12.65	12.40	-2	1,511	-0.13%
2019/03/19	0	0.00	4	13.00	13.00	-4	1,799	-0.22%
2019/03/18	4	13.10	0	0.00	12.95	4	1,844	0.22%
2019/02/18	1	12.95	0	0.00	13.15	1	2,373	0.04%
2019/01/30	0	0.00	16	13.20	13.20	-16	2,510	-0.64%
2019/01/29	0	0.00	3	13.20	13.20	-3	2,540	-0.12%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/16	2	13.20	0	0.00	13.15	2	3,053	0.07%
2019/01/09	0	0.00	6	13.30	13.35	-6	3,747	-0.16%
2019/01/07	0	0.00	1	13.35	13.25	-1	4,088	-0.02%
2018/12/18	2	13.85	2	13.65	13.60	0	4,242	0.00%
2018/12/14	5	14.00	0	0.00	14.20	5	3,983	0.13%
2018/12/11	0	0.00	1	13.90	13.70	-1	3,783	-0.03%
2018/12/04	0	0.00	1	13.90	13.90	-1	3,748	-0.03%
2018/12/03	1	13.95	2	14.00	14.00	-1	3,758	-0.03%
2018/11/23	0	0.00	1	13.70	13.60	-1	3,663	-0.03%
2018/11/21	1	14.00	0	0.00	14.00	1	3,717	0.03%
2018/11/19	1	13.75	3	14.00	13.95	-2	3,601	-0.06%
2018/11/15	0	0.00	7	13.60	13.55	-7	3,504	-0.20%
2018/11/14	10	14.00	0	0.00	14.00	10	3,462	0.29%
2018/11/12	2	13.75	0	0.00	13.70	2	3,327	0.06%
2018/11/09	5	13.90	0	0.00	13.95	5	3,342	0.15%
2018/11/06	0	0.00	3	13.45	13.45	-3	3,478	-0.09%
2018/11/01	3	13.95	1	14.05	13.75	2	3,406	0.06%
2018/10/30	2	13.20	5	13.05	13.20	-3	3,203	-0.09%
2018/10/25	5	12.92	0	0.00	13.10	5	3,168	0.16%
2018/10/24	1	13.30	0	0.00	13.30	1	3,157	0.03%
2018/10/23	1	13.75	0	0.00	13.80	1	3,108	0.03%
2018/10/19	1	13.90	2	14.10	14.00	-1	3,204	-0.03%
2018/10/18	4	14.36	0	0.00	14.40	4	3,094	0.13%
2018/10/12	1	11.80	0	0.00	12.10	1	2,516	0.04%
2018/10/11	0	0.00	2	11.45	11.45	-2	2,510	-0.08%
2018/09/06	1	14.80	0	0.00	14.80	1	2,902	0.03%
2018/09/03	1	14.80	0	0.00	14.75	1	3,004	0.03%
2018/08/30	1	14.85	0	0.00	14.90	1	3,092	0.03%
2018/08/22	4	14.40	0	0.00	14.35	4	3,294	0.12%
2018/08/15	0	14.60	0	0.00	14.60	0	3,744	0.00%
2018/08/14	0	0.00	4	14.90	15.15	-4	3,688	-0.11%
2018/08/13	2	14.50	0	0.00	14.65	2	3,677	0.05%
2018/08/08	4	14.90	0	0.00	14.75	4	3,747	0.11%
2018/06/14	5	13.20	0	0.00	13.20	5	6,797	0.07%
2018/06/13	0	0.00	3	13.30	13.30	-3	6,851	-0.04%
2018/06/11	4	13.55	0	0.00	13.35	4	6,883	0.06%
2018/06/08	3	13.15	0	0.00	13.15	3	6,885	0.04%
2018/05/28	10	13.75	0	0.00	13.55	10	7,573	0.13%
2018/05/22	0	0.00	10	14.05	14.05	-10	7,632	-0.13%
2018/05/18	0	0.00	20	14.15	14.15	-20	7,657	-0.26%
2018/05/17	1	14.65	1	14.80	14.30	0	7,670	0.00%
2018/05/15	30	14.55	0	0.00	14.55	30	7,525	0.40%
2018/05/04	0	0.00	1	14.45	14.50	-1	7,452	-0.01%
2018/05/02	0	0.00	63	14.18	14.15	-63	7,332	-0.86%
2018/04/26	10	13.50	0	0.00	13.55	10	7,124	0.14%
2018/04/24	7	13.95	0	0.00	13.95	7	7,126	0.10%
2018/04/20	10	13.35	0	0.00	13.60	10	7,065	0.14%
2018/04/18	0	0.00	3	13.15	13.15	-3	7,109	-0.04%
2018/04/17	0	0.00	0	13.10	13.15	0	7,344	0.00%
2018/04/13	3	13.70	0	0.00	13.45	3	7,362	0.04%
2018/04/11	6	13.80	0	0.00	13.90	6	7,300	0.08%
2018/04/03	4	13.48	10	14.05	13.45	-6	7,306	-0.08%
2018/04/02	60	14.91	5	14.85	14.90	55	7,031	0.78%
2018/03/31	5	15.20	4	15.20	15.10	1	7,022	0.01%
2018/03/27	0	0.00	10	14.89	15.10	-10	6,874	-0.15%
2018/03/26	10	14.70	1	14.95	14.75	9	6,783	0.13%
2018/03/23	2	14.35	10	14.35	14.65	-8	6,863	-0.12%
2018/03/22	4	15.16	0	0.00	14.90	4	6,925	0.06%
2018/03/21	20	15.23	3	15.43	15.45	17	6,574	0.26%
2018/03/15	0	0.00	8	14.70	14.65	-8	5,752	-0.14%
2018/03/14	8	14.77	20	14.90	14.70	-12	5,719	-0.21%
2018/03/08	0	14.15	0	0.00	14.25	0	5,308	0.00%
2018/03/01	0	0.00	15	12.53	13.35	-15	5,066	-0.30%
2018/02/26	0	0.00	1	12.25	12.55	-1	4,883	-0.02%
2018/02/22	0	0.00	1	12.55	12.65	-1	4,747	-0.02%
2018/02/06	0	0.00	5	10.30	10.85	-5	4,401	-0.11%
2018/01/31	1	11.20	0	0.00	11.20	1	4,225	0.02%
2018/01/26	10	11.00	0	0.00	11.15	10	5,062	0.20%
2018/01/17	0	0.00	10	11.65	11.65	-10	4,949	-0.20%
2018/01/12	5	11.50	0	0.00	11.65	5	4,763	0.10%
2018/01/11	0	0.00	15	11.22	11.80	-15	4,659	-0.32%
2018/01/09	12	10.48	10	10.70	10.80	2	4,369	0.05%
2018/01/08	33	10.83	0	0.00	10.75	33	4,237	0.78%
2018/01/03	10	10.90	2	11.00	11.00	8	4,066	0.20%
2018/01/02	5	11.10	7.9	11.10	11.10	-2.9	3,989	-0.07%