東森 (2614)-台新-三民券商分點個股進出

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
19.60
漲跌
--
漲幅
0.00%
成交量
174張
產業
上市其他類股▲0.34%
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	10	19.25	0	0.00	19.30	10	729	1.37%
2024/03/25	0	20.15	0.1	20.12	20.00	-0.1	683	-0.02%
2024/03/21	2	19.70	0	0.00	19.95	2	689	0.29%
2024/03/20	0	19.77	0	0.00	19.65	0	689	0.00%
2024/03/15	0	19.90	0	0.00	19.90	0	690	0.00%
2024/03/12	0	20.20	0	0.00	20.20	0	670	0.00%
2024/03/11	0	20.25	0	0.00	20.10	0	688	0.00%
2024/03/05	0	20.25	0	0.00	20.20	0	820	0.00%
2024/03/01	0	20.30	1	20.20	20.25	-1	812	-0.12%
2024/02/29	0	20.45	0	0.00	20.25	0	822	0.00%
2024/02/27	4	20.65	0	0.00	20.25	4	827	0.48%
2024/02/26	0	20.60	0	0.00	20.75	0	852	0.00%
2024/02/21	0	21.40	0	0.00	21.40	0	939	0.00%
2024/02/05	0	20.65	0	0.00	20.75	0	931	0.00%
2024/01/26	0	0.00	0.5	21.10	21.00	-0.5	944	-0.05%
2024/01/24	0	0.00	5	21.45	21.25	-5	950	-0.53%
2024/01/18	5	20.70	0	0.00	20.65	5	954	0.52%
2024/01/17	7	21.14	0	0.00	20.85	7	960	0.73%
2024/01/16	20	21.60	0	0.00	21.30	20	951	2.10%
2024/01/15	5	21.65	0	0.00	21.65	5	941	0.53%
2023/12/26	0	22.30	0	0.00	22.40	0	963	0.00%
2023/12/25	1	22.45	0	0.00	22.15	1	965	0.10%
2023/12/12	1	22.60	0	0.00	22.60	1	1,038	0.10%
2023/12/11	0	0.00	1.6	22.96	22.95	-1.6	1,037	-0.16%
2023/12/08	1	23.05	0	0.00	23.05	1	1,040	0.10%
2023/12/06	1	23.15	0	0.00	23.10	1	1,071	0.09%
2023/12/05	1	23.55	0	0.00	23.50	1	1,124	0.09%
2023/12/04	6	24.68	7.1	24.58	24.20	-1.1	1,480	-0.07%
2023/12/01	5	23.70	0	0.00	23.75	5	1,379	0.36%
2023/11/29	1	23.15	0	0.00	23.15	1	1,443	0.07%
2023/11/24	0.7	23.45	0	0.00	23.55	0.7	1,456	0.05%
2023/11/22	0	0.00	2.1	23.50	24.15	-2.1	1,476	-0.14%
2023/11/21	0.1	22.45	2	22.45	22.40	-1.9	1,413	-0.13%
2023/11/17	0.1	22.35	0.5	22.40	22.45	-0.4	1,477	-0.02%
2023/11/16	0.8	22.35	0	0.00	22.30	0.8	1,498	0.06%
2023/11/13	1	22.05	0	0.00	22.05	1	1,571	0.06%
2023/11/08	2	22.60	0	0.00	22.60	2	1,634	0.12%
2023/11/06	1.1	22.55	0	0.00	22.50	1.1	1,643	0.06%
2023/11/03	0	0.00	1	22.50	22.40	-1	1,645	-0.06%
2023/10/30	0.2	22.15	0	0.00	22.25	0.2	1,688	0.01%
2023/10/24	0	0.00	3	21.20	21.20	-3	1,721	-0.17%
2023/10/19	1	21.05	0	0.00	21.05	1	1,863	0.05%
2023/09/22	0	0.00	1	22.00	21.90	-1	1,999	-0.05%
2023/09/18	0	0.00	1	23.10	22.95	-1	2,050	-0.05%
2023/09/15	1	22.90	0	0.00	22.80	1	2,070	0.05%
2023/09/12	0	0.00	5	23.42	23.30	-5	2,102	-0.24%
2023/09/11	1	23.50	1	23.20	23.45	0	2,103	0.00%
2023/09/07	4	26.69	2.1	27.15	25.45	1.9	2,057	0.09%
2023/09/05	0	0.00	3	23.02	23.20	-3	1,687	-0.18%
2023/08/31	0	0.00	4	20.27	20.25	-4	1,648	-0.24%
2023/08/30	5	20.44	0	0.00	20.60	5	1,650	0.30%
2023/08/29	0.5	20.30	0	0.00	20.15	0.5	1,649	0.03%
2023/08/28	1	21.40	0.5	21.45	21.35	0.5	1,626	0.03%
2023/08/14	0	0.00	1	15.05	15.00	-1	1,579	-0.06%
2023/08/10	0	0.00	3	16.25	16.20	-3	1,523	-0.20%
2023/08/07	3	17.25	0	17.18	17.25	3	1,460	0.21%
2023/08/01	0	0.00	0.9	17.10	17.10	-0.9	1,430	-0.06%
2023/07/26	0	0.00	0	17.05	17.15	0	1,492	0.00%
2023/07/24	0	0.00	3	16.90	16.80	-3	1,469	-0.20%
2023/07/17	1	17.25	0	0.00	17.30	1	1,519	0.07%
2023/07/10	0	0.00	3	18.15	18.20	-3	1,571	-0.19%
2023/07/07	1	18.20	20	18.24	18.40	-19	1,632	-1.16%
2023/07/05	5	18.77	0	0.00	18.75	5	1,661	0.30%
2023/07/04	0	0.00	2	18.15	18.15	-2	1,619	-0.12%
2023/06/28	0	0.00	5	18.35	18.30	-5	1,646	-0.30%
2023/06/26	0	0.00	1	18.35	18.45	-1	1,669	-0.06%
2023/06/21	0	0.00	3	18.50	18.50	-3	1,692	-0.18%
2023/06/19	0	0.00	3	18.35	18.40	-3	1,742	-0.17%
2023/06/13	0	0.00	1	18.90	18.70	-1	2,032	-0.05%
2023/06/12	2	18.70	0	0.00	18.70	2	2,297	0.09%
2023/06/07	0	0.00	5	18.50	18.50	-5	2,315	-0.22%
2023/06/06	0	0.00	10	18.55	18.55	-10	2,310	-0.43%
2023/06/05	6	18.70	0	0.00	18.70	6	2,313	0.26%
2023/06/02	5	18.50	0	0.00	18.55	5	2,317	0.22%
2023/05/29	1	19.05	0	0.00	19.10	1	2,294	0.04%
2023/05/26	7	18.90	0	0.00	18.90	7	2,306	0.30%
2023/05/25	0.1	18.95	0	0.00	19.05	0.1	2,311	0.00%
2023/05/23	2	19.40	0	0.00	19.35	2	2,339	0.09%
2023/05/22	10	19.18	0	0.00	19.10	10	2,357	0.42%
2023/05/16	4	19.35	3	19.20	19.25	1	2,374	0.04%
2023/05/15	6	19.00	0	0.00	19.15	6	2,379	0.25%
2023/05/10	0	0.00	4	19.15	19.15	-4	2,580	-0.16%
2023/05/08	1	19.60	0	0.00	19.55	1	2,645	0.04%
2023/05/05	4	19.55	0.1	19.45	19.85	3.9	2,744	0.14%
2023/05/04	4	19.00	3	19.10	19.10	1	2,809	0.04%
2023/05/02	0	0.00	10	19.05	19.00	-10	3,057	-0.33%
2023/04/26	1	18.95	0	0.00	18.95	1	3,246	0.03%
2023/04/25	1.1	19.19	0	0.00	19.15	1.1	3,297	0.03%
2023/04/24	0	0.00	0.1	19.55	19.65	-0.1	3,327	0.00%
2023/04/21	1	19.60	2	19.43	19.25	-1	3,428	-0.03%
2023/04/19	1.1	19.34	0	0.00	19.25	1.1	3,456	0.03%
2023/04/18	0	0.00	1	19.35	19.25	-1	3,537	-0.03%
2023/04/17	0	0.00	2	19.98	19.80	-2	3,775	-0.05%
2023/04/14	5	19.50	2.8	19.64	19.70	2.2	3,787	0.06%
2023/04/13	1	19.35	1	19.25	19.20	0	3,763	0.00%
2023/04/12	1	19.20	1	19.20	19.25	0	3,751	0.00%
2023/04/10	1	18.70	1	18.85	18.70	0	3,896	0.00%
2023/04/06	1	18.95	0	0.00	18.85	1	4,097	0.02%
2023/03/30	0	18.90	0	0.00	18.90	0	4,156	0.00%
2023/03/29	1	19.05	5	19.10	18.90	-4	4,189	-0.10%
2023/03/28	1	19.05	1	19.00	19.00	0	4,241	0.00%
2023/03/27	0	19.20	0	0.00	19.25	0	4,303	0.00%
2023/03/24	5	19.25	0	0.00	19.20	5	4,379	0.11%
2023/03/23	5	19.45	0	0.00	19.45	5	4,539	0.11%
2023/03/22	2.1	19.42	0	0.00	19.25	2.1	4,685	0.04%
2023/03/21	8	19.76	0	0.00	19.65	8	4,725	0.17%
2023/03/20	0	19.45	1	19.50	19.55	-1	4,837	-0.02%
2023/03/17	0	0.00	0.7	19.20	19.30	-0.7	5,112	-0.01%
2023/03/16	1	18.90	13	19.02	18.70	-12	5,679	-0.21%
2023/03/15	21	19.96	3.2	20.09	19.95	17.8	6,018	0.30%
2023/03/13	0	0.00	6	21.95	22.40	-6	6,070	-0.10%
2023/03/10	0	0.00	1	22.70	22.60	-1	6,065	-0.02%
2023/03/09	1	23.15	0	0.00	23.10	1	6,050	0.02%
2023/03/07	1	23.35	1	23.35	23.35	0	6,075	0.00%
2023/03/06	2.2	23.55	2	23.55	23.45	0.2	6,075	0.00%
2023/03/03	1	23.20	0	0.00	23.25	1	6,065	0.02%
2023/03/02	0	0.00	1	23.00	23.10	-1	6,069	-0.02%
2023/02/24	1	23.25	1	23.35	23.25	0	6,063	0.00%
2023/02/23	0.1	23.30	1	23.60	23.45	-0.9	6,062	-0.01%
2023/02/22	0	23.35	0	0.00	23.30	0	6,063	0.00%
2023/02/21	1	23.50	0	0.00	23.50	1	6,063	0.02%
2023/02/20	0	0.00	1	23.65	23.75	-1	6,088	-0.02%
2023/02/17	0	23.30	0	0.00	23.30	0	6,098	0.00%
2023/02/15	0	23.15	0	0.00	23.10	0	6,187	0.00%
2023/02/13	0	0.00	6	23.12	23.10	-6	6,234	-0.10%
2023/02/10	1	23.10	1	23.35	23.10	0	6,265	0.00%
2023/02/09	1	23.85	0	0.00	23.80	1	6,282	0.02%
2023/02/08	0	0.00	2	24.15	24.10	-2	6,321	-0.03%
2023/02/06	0	0.00	1	24.70	24.50	-1	6,532	-0.02%
2023/02/03	3	24.98	7	24.79	24.80	-4	6,858	-0.06%
2023/02/02	5	25.00	14	24.66	24.50	-9	6,836	-0.13%
2023/02/01	13	24.68	3.1	24.32	24.95	9.9	6,796	0.15%
2023/01/31	0.3	23.80	1	24.00	23.95	-0.7	6,600	-0.01%
2023/01/17	4	23.90	3	24.05	23.65	1	6,542	0.02%
2023/01/16	0	0.00	0.5	23.50	23.60	-0.5	6,438	-0.01%
2023/01/13	0	0.00	1	23.80	23.80	-1	6,418	-0.02%
2023/01/11	5	24.06	5	24.02	23.95	0	6,362	0.00%
2023/01/06	0	0.00	7	24.01	23.65	-7	6,259	-0.11%
2023/01/05	14	24.16	17	24.14	23.85	-3	6,195	-0.05%
2023/01/04	0	0.00	7	23.41	23.45	-7	5,933	-0.12%
2023/01/03	2	23.00	2	23.10	22.85	0	5,890	0.00%
2022/12/29	0	0.00	2	23.78	23.60	-2	5,821	-0.03%
2022/12/28	15	24.13	7	24.04	23.85	8	5,774	0.14%
2022/12/27	2	23.95	9	24.02	24.10	-7	5,580	-0.13%
2022/12/26	8	23.23	3	23.35	23.30	5	5,412	0.09%
2022/12/23	3	23.18	0	0.00	23.30	3	5,395	0.06%
2022/12/22	0	0.00	2	23.15	22.90	-2	5,390	-0.04%
2022/12/21	0	0.00	2	23.03	22.75	-2	5,389	-0.04%
2022/12/20	0	0.00	6	22.55	22.30	-6	5,371	-0.11%
2022/12/19	1	23.45	1	23.90	23.15	0	5,344	0.00%
2022/12/16	1	23.45	1	23.15	23.15	0	5,275	0.00%
2022/12/15	9	23.93	15.2	23.78	23.70	-6.2	5,206	-0.12%
2022/12/14	21	23.44	4	23.68	23.25	17	5,043	0.34%
2022/12/13	10	23.10	11	22.90	22.75	-1	4,876	-0.02%
2022/12/12	5	22.63	3.9	22.67	22.60	1.1	4,806	0.02%
2022/12/09	19	24.12	29	23.86	23.60	-10	4,684	-0.21%
2022/12/08	22	23.62	7	23.91	23.80	15	4,381	0.34%
2022/12/07	6	22.95	2	22.80	22.75	4	3,758	0.11%
2022/12/06	9	23.22	3	23.67	23.75	6	3,216	0.19%
2022/12/05	0	0.00	1.5	21.64	21.60	-1.5	2,923	-0.05%
2022/12/01	1	21.50	0	0.00	21.30	1	2,897	0.03%
2022/11/30	3	21.05	1.9	21.01	21.20	1.1	2,904	0.04%
2022/11/29	0	0.00	2	20.65	20.65	-2	2,893	-0.07%
2022/11/25	0	0.00	4	20.53	20.40	-4	2,908	-0.14%
2022/11/24	1	20.35	9	20.35	20.40	-8	2,902	-0.28%
2022/11/21	0	0.00	5	21.10	20.60	-5	2,901	-0.17%
2022/11/17	0	0.00	1	21.10	21.05	-1	2,915	-0.03%
2022/11/16	3	20.80	0	0.00	20.70	3	2,918	0.10%
2022/11/15	2	21.15	2	21.23	21.30	0	2,936	0.00%
2022/11/14	1	21.55	1	21.50	21.55	0	2,917	0.00%
2022/11/11	5	21.50	1	21.50	21.05	4	2,896	0.14%
2022/11/10	3	21.55	2	21.10	21.05	1	2,848	0.04%
2022/11/09	1	21.55	5	21.55	21.55	-4	2,836	-0.14%
2022/11/08	4	21.78	3	21.63	21.65	1	2,839	0.04%
2022/11/07	0	0.00	0.5	21.95	21.80	-0.5	2,837	-0.02%
2022/11/04	1	21.90	0	0.00	21.75	1	2,814	0.04%
2022/11/03	11	22.15	7	22.04	21.90	4	2,758	0.15%
2022/11/02	1	21.40	0	0.00	21.35	1	2,563	0.04%
2022/11/01	12	21.69	9	21.83	21.55	3	2,485	0.12%
2022/10/31	4	20.06	22.8	20.24	20.80	-18.8	2,162	-0.87%
2022/10/28	17	19.27	6	19.63	18.95	11	2,145	0.51%
2022/10/26	1	19.40	0	0.00	19.25	1	2,220	0.05%
2022/10/25	0	0.00	0.8	19.18	19.05	-0.8	2,696	-0.03%
2022/10/24	0	0.00	1	19.40	19.05	-1	2,840	-0.04%
2022/10/21	3	18.68	0	0.00	18.60	3	2,840	0.11%
2022/10/20	1	19.10	1	19.05	19.05	0	2,845	0.00%
2022/10/19	0	0.00	3	20.00	19.95	-3	2,822	-0.11%
2022/10/18	2	19.95	1	19.95	20.05	1	2,842	0.04%
2022/10/14	1	19.55	0	0.00	19.60	1	2,905	0.03%
2022/10/12	1.4	20.11	0	0.00	20.15	1.4	2,904	0.05%
2022/10/06	0	0.00	7.5	20.50	20.45	-7.5	2,960	-0.25%
2022/09/30	1	19.25	1	19.55	19.85	0	3,085	0.00%
2022/09/27	0	0.00	0.9	20.10	20.35	-0.9	3,014	-0.03%
2022/09/23	1	20.80	0	0.00	20.75	1	3,007	0.03%
2022/09/22	1	20.95	1	21.05	21.15	0	3,043	0.00%
2022/09/21	0	0.00	9	21.66	21.40	-9	3,095	-0.29%
2022/09/20	0	0.00	6	21.48	21.45	-6	3,122	-0.19%
2022/09/16	0	0.00	0.9	22.20	22.00	-0.9	3,140	-0.03%
2022/09/15	1	22.65	0	0.00	22.40	1	3,156	0.03%
2022/09/14	0.2	22.40	0	0.00	22.40	0.2	3,173	0.01%
2022/09/13	1	22.80	0	0.00	22.80	1	3,194	0.03%
2022/09/12	13	22.86	1	22.65	22.90	12	3,220	0.37%
2022/09/08	0	0.00	1	22.40	22.30	-1	3,258	-0.03%
2022/09/06	2	22.25	0	0.00	22.20	2	3,302	0.06%
2022/09/05	0.1	23.00	0	0.00	22.90	0.1	3,282	0.00%
2022/09/02	0	0.00	2	23.75	23.45	-2	3,299	-0.06%
2022/09/01	2.5	23.88	0	0.00	23.80	2.5	3,304	0.08%
2022/08/31	0	0.00	2	24.30	24.45	-2	3,303	-0.06%
2022/08/29	0	24.35	0	0.00	24.00	0	3,321	0.00%
2022/08/26	0	0.00	0.2	25.05	25.05	-0.2	3,302	-0.01%
2022/08/25	6	25.18	3	25.08	25.00	3	3,307	0.09%
2022/08/24	3.6	25.16	15	25.60	25.00	-11.4	3,323	-0.34%
2022/08/22	2.6	27.50	4	27.20	26.60	-1.4	3,317	-0.04%
2022/08/09	5	24.38	3	24.30	24.30	2	3,285	0.06%
2022/08/08	0	0.00	1	24.00	23.90	-1	3,299	-0.03%
2022/08/05	0	0.00	5.5	24.25	24.15	-5.5	3,325	-0.17%
2022/08/04	0	0.00	0.2	23.95	23.75	-0.2	3,394	-0.01%
2022/08/03	1	24.10	0	0.00	24.10	1	3,404	0.03%
2022/08/02	15	24.75	4	25.25	24.75	11	3,406	0.32%
2022/07/29	10	26.60	6	26.72	26.40	4	3,457	0.12%
2022/07/28	2	26.50	0	0.00	26.30	2	3,454	0.06%
2022/07/27	6.1	26.54	2	26.53	26.80	4.1	3,449	0.12%
2022/07/26	2	27.10	5	27.01	26.60	-3	3,437	-0.09%
2022/07/25	7	26.68	0	0.00	26.55	7	3,401	0.21%
2022/07/22	8	27.39	7	27.39	27.30	1	3,404	0.03%
2022/07/21	12	27.08	12	27.23	27.65	0	3,396	0.00%
2022/07/20	0	0.00	6	25.90	25.90	-6	3,027	-0.20%
2022/07/19	5	23.23	0	0.00	23.55	5	3,248	0.15%
2022/07/18	0	0.00	0	23.43	23.40	0	3,757	0.00%
2022/07/15	0	0.00	4	22.90	22.90	-4	3,815	-0.10%
2022/07/13	4	23.25	1	22.85	23.00	3	3,881	0.08%
2022/07/11	1	22.80	0	0.00	22.70	1	3,890	0.03%
2022/07/08	0	0.00	4	22.53	22.40	-4	3,907	-0.10%
2022/07/06	1	21.85	0	0.00	21.65	1	3,974	0.03%
2022/07/04	1	21.30	6	21.50	21.15	-5	3,968	-0.13%
2022/07/01	3.6	21.14	0	0.00	20.80	3.6	3,993	0.09%
2022/06/30	2	22.30	0	0.00	21.75	2	3,988	0.05%
2022/06/29	1	22.90	0	0.00	22.95	1	3,988	0.03%
2022/06/27	0	0.00	2	24.15	24.10	-2	4,018	-0.05%
2022/06/23	1	22.95	2	23.38	23.30	-1	4,228	-0.02%
2022/06/22	0.9	23.25	0	0.00	23.25	0.9	4,251	0.02%
2022/06/20	0	22.85	2	23.70	22.85	-2	4,255	-0.05%
2022/06/17	1	25.15	0	0.00	24.60	1	4,223	0.02%
2022/06/16	0	0.00	30	26.80	25.50	-30	4,218	-0.71%
2022/06/14	0	0.00	25	26.61	26.55	-25	4,292	-0.58%
2022/06/13	10	27.25	1	27.55	27.10	9	4,317	0.21%
2022/06/10	15	27.85	3	27.70	28.00	12	4,380	0.27%
2022/06/09	0	0.00	2	28.20	28.15	-2	4,387	-0.05%
2022/06/07	0	0.00	4	27.71	27.80	-4	4,452	-0.09%
2022/06/06	4.6	27.40	0	0.00	27.15	4.6	4,502	0.10%
2022/06/01	6	27.19	0	0.00	27.20	6	4,728	0.13%
2022/05/24	4	25.80	0	0.00	25.55	4	5,104	0.08%
2022/05/23	1	26.25	7	25.81	26.05	-6	5,151	-0.12%
2022/05/18	0	0.00	9	26.00	26.20	-9	5,378	-0.17%
2022/05/17	1	25.60	0	0.00	25.50	1	5,486	0.02%
2022/05/13	2	25.00	1	25.10	25.10	1	5,728	0.02%
2022/05/12	1	24.45	4	24.45	24.40	-3	5,831	-0.05%
2022/05/10	9	25.55	3	25.93	26.20	6	5,910	0.10%
2022/05/09	4	26.56	0	0.00	26.00	4	6,015	0.07%
2022/05/06	4	27.86	3	27.97	27.95	1	6,064	0.02%
2022/05/05	1	28.70	2	28.78	28.60	-1	6,207	-0.02%
2022/05/04	5	28.77	3	28.70	28.60	2	6,439	0.03%
2022/04/27	3	28.97	0	0.00	29.05	3	7,741	0.04%
2022/04/26	3	30.67	20	30.70	30.05	-17	7,970	-0.21%
2022/04/25	12	31.70	1	31.70	30.45	11	8,332	0.13%
2022/04/22	9	32.14	23	32.54	33.25	-14	8,551	-0.16%
2022/04/21	0	0.00	10	30.20	30.30	-10	9,070	-0.11%
2022/04/20	3	29.17	6	29.07	29.30	-3	10,300	-0.03%
2022/04/19	6	28.59	0	0.00	28.50	6	12,065	0.05%
2022/04/18	4	29.30	1	28.50	28.60	3	14,962	0.02%
2022/04/15	15	29.53	0	0.00	29.40	15	16,891	0.09%
2022/04/13	0	0.00	10	30.10	30.50	-10	18,366	-0.05%
2022/04/12	5	30.22	5	30.53	30.30	0	18,807	0.00%
2022/04/11	4	30.75	5	31.29	30.70	-1	20,999	0.00%
2022/04/08	5	30.89	0	0.00	31.00	5	21,211	0.02%
2022/04/07	0	0.00	10	31.48	30.80	-10	21,324	-0.05%
2022/04/06	8	31.15	12	31.21	31.05	-4	21,496	-0.02%
2022/04/01	9	31.43	10	31.42	31.20	-1	21,531	0.00%
2022/03/31	6	31.34	3	31.75	31.20	3	21,535	0.01%
2022/03/30	3	31.62	11	31.51	31.45	-8	21,657	-0.04%
2022/03/29	0	31.45	0	0.00	31.35	0	21,671	0.00%
2022/03/28	19	32.03	21.1	32.04	31.75	-2.1	21,662	-0.01%
2022/03/25	4	31.25	8	31.95	31.25	-4	21,540	-0.02%
2022/03/24	12	31.63	0	0.00	31.90	12	21,582	0.06%
2022/03/22	0	31.90	0	0.00	32.10	0	21,602	0.00%
2022/03/21	0	32.00	2	32.03	31.80	-2	21,608	-0.01%
2022/03/16	1	30.90	0	0.00	30.45	1	21,681	0.00%
2022/03/14	0	0.00	7	31.75	31.75	-7	21,882	-0.03%
2022/03/11	9	31.67	10	31.68	31.60	-1	21,922	0.00%
2022/03/10	6	32.33	25	32.08	32.10	-19	21,950	-0.09%
2022/03/09	16.1	30.86	11	30.75	31.15	5.1	21,904	0.02%
2022/03/08	12	31.04	11	30.86	30.20	1	21,902	0.00%
2022/03/07	2	31.60	1	31.40	31.45	1.1	21,816	0.00%
2022/03/04	5	32.77	1	32.85	32.80	4	21,838	0.02%
2022/03/03	0	0.00	1	33.20	33.30	-1	22,078	0.00%
2022/03/01	0	0.00	4	33.39	33.50	-4	22,186	-0.02%
2022/02/25	2	32.55	2	32.77	32.60	0	22,180	0.00%
2022/02/24	13	32.83	1	33.35	32.40	12	22,154	0.05%
2022/02/23	0	0.00	3	33.78	33.95	-3	22,106	-0.01%
2022/02/22	23.2	33.66	0	0.00	33.35	23.2	22,202	0.10%
2022/02/21	25	34.65	0	0.00	34.45	25	22,198	0.11%
2022/02/18	0	0.00	1	34.90	34.90	-1	22,257	0.00%
2022/02/17	10	34.57	3	35.17	34.30	7	22,317	0.03%
2022/02/16	0	34.50	4.2	34.74	34.65	-4.2	22,315	-0.02%
2022/02/15	4	33.98	2	34.20	33.90	2	22,348	0.01%
2022/02/14	3.2	33.37	13	33.47	33.30	-9.8	22,570	-0.04%
2022/02/11	1	34.80	12.3	34.85	34.60	-11.3	22,831	-0.05%
2022/02/10	0	0.00	1	34.90	34.95	-1	23,054	0.00%
2022/02/09	5	35.44	2	35.25	35.60	3	23,327	0.01%
2022/02/08	4	34.46	12	34.23	34.85	-8	24,113	-0.03%
2022/02/07	7	33.65	3	33.82	34.05	4	25,027	0.02%
2022/01/26	7	33.52	15	33.52	33.45	-8	26,409	-0.03%
2022/01/25	38.1	34.94	1	34.20	34.00	37.1	26,933	0.14%
2022/01/24	7	36.01	48	36.18	36.20	-41	26,939	-0.15%
2022/01/21	23	36.62	40	37.23	36.15	-17	26,917	-0.06%
2022/01/20	26	36.10	26	36.02	36.10	0	26,579	0.00%
2022/01/19	13	37.33	11	37.46	36.85	2	26,321	0.01%
2022/01/18	10	37.97	5	38.58	37.75	5	26,220	0.02%
2022/01/17	24	39.14	28	39.38	38.05	-4	26,227	-0.02%
2022/01/14	49	40.01	48	40.05	39.00	1	25,736	0.00%
2022/01/13	58	41.51	41	41.73	41.70	17	24,921	0.07%
2022/01/12	79.1	40.94	91.4	41.16	41.75	-12.4	23,659	-0.05%
2022/01/11	133	41.10	98.5	40.96	39.50	34.5	21,933	0.16%	大買/
2022/01/10	124	40.42	60.5	40.46	41.35	63.5	19,103	0.33%	大買/
2022/01/07	23	37.85	50	37.56	37.60	-27	17,227	-0.16%
2022/01/06	9	37.27	49	37.63	36.40	-40	16,428	-0.24%
2022/01/05	19	37.40	44	36.97	36.80	-25	15,923	-0.16%
2022/01/04	82	38.20	68	37.92	38.10	14	15,523	0.09%
2022/01/03	6	35.95	48.5	36.30	36.35	-42.5	13,411	-0.32%
2021/12/30	8	33.13	8	33.63	33.05	0	13,340	0.00%
2021/12/29	4	33.86	64.3	33.47	33.90	-60.3	13,430	-0.45%
2021/12/28	0.1	32.60	34	33.13	32.75	-33.9	13,471	-0.25%
2021/12/27	5	32.57	1	32.55	32.50	4	13,611	0.03%
2021/12/24	8	33.08	0	0.00	32.85	8	13,761	0.06%
2021/12/23	4.3	32.65	1	32.85	32.80	3.3	13,781	0.02%
2021/12/22	1	32.70	2	32.80	32.55	-1	13,915	-0.01%
2021/12/21	2	32.58	4	32.30	32.55	-2	14,016	-0.01%
2021/12/20	2	32.98	7	32.69	32.95	-5	14,101	-0.04%
2021/12/17	5	32.32	6	32.07	31.95	-1	14,123	-0.01%
2021/12/16	2	32.00	1	31.80	31.80	1	14,227	0.01%
2021/12/15	1	31.85	0	0.00	31.70	1	14,437	0.01%
2021/12/14	30	32.12	0	0.00	31.60	30	14,834	0.20%
2021/12/13	36	33.14	1	32.80	32.65	35	14,934	0.23%
2021/12/10	1	33.00	6	33.42	33.00	-5	15,260	-0.03%
2021/12/09	44.5	33.98	83	33.34	33.10	-38.5	16,279	-0.24%
2021/12/08	8.3	32.66	3	32.85	32.65	5.3	16,201	0.03%
2021/12/07	5	32.73	2	32.80	32.95	3	16,271	0.02%
2021/12/06	0	0.00	522	32.55	32.30	-522	16,354	-3.19%	大賣/鉅額交易
2021/12/03	0	0.00	10	32.55	32.60	-10	16,454	-0.06%
2021/12/02	34	32.68	17	32.60	32.40	17	16,776	0.10%
2021/12/01	1	33.40	1	33.15	33.05	0	17,888	0.00%
2021/11/29	12	33.72	11	33.88	33.45	1	18,520	0.01%
2021/11/26	32	32.04	201	32.49	32.10	-169	18,889	-0.89%	大賣/鉅額交易
2021/11/25	5	33.74	7	33.47	33.25	-2	19,243	-0.01%
2021/11/24	2	32.80	4	33.24	33.45	-2	19,749	-0.01%
2021/11/23	20	33.05	7	32.99	32.70	13	20,818	0.06%
2021/11/22	6	33.16	1	33.70	33.45	5	21,578	0.02%
2021/11/19	12	32.96	1	32.40	32.90	11	22,224	0.05%
2021/11/18	11	33.73	0	0.00	33.70	11	22,495	0.05%
2021/11/17	8	33.81	13	33.73	33.75	-5	22,671	-0.02%
2021/11/16	7.3	34.38	8	35.04	34.20	-0.8	23,522	0.00%
2021/11/15	3	34.55	15	34.17	34.00	-12	23,746	-0.05%
2021/11/12	26	34.48	5	34.59	34.20	21	24,047	0.09%
2021/11/11	21	35.50	21	35.54	34.85	0	25,717	0.00%
2021/11/10	7	35.93	7	36.07	35.65	0	26,369	0.00%
2021/11/09	15.3	35.07	9	34.88	35.05	6.3	26,734	0.02%
2021/11/08	18	34.91	4	35.18	34.40	14	27,686	0.05%
2021/11/05	30	37.01	25	37.12	35.65	5	28,732	0.02%
2021/11/04	244	37.81	15	38.04	37.20	229	28,543	0.80%	大買/鉅額交易
2021/11/03	533	38.75	39.8	38.38	38.95	493.2	28,244	1.75%	大買/鉅額交易
2021/11/02	28	34.01	31.3	34.38	35.45	-3.3	27,566	-0.01%
2021/11/01	6.8	32.18	5	32.26	32.25	1.8	27,002	0.01%
2021/10/29	15	31.64	9.3	31.90	31.75	5.7	26,857	0.02%
2021/10/28	1.4	30.09	0	0.00	30.05	1.4	26,646	0.01%
2021/10/27	4	30.23	2	30.10	30.10	2	26,712	0.01%
2021/10/26	10	30.89	0	0.00	30.35	10	26,767	0.04%
2021/10/25	3.1	32.10	9	33.30	31.60	-6	26,884	-0.02%
2021/10/22	2	31.10	2	30.30	30.30	0	27,150	0.00%
2021/10/21	0	0.00	1	31.00	31.00	-1	27,141	0.00%
2021/10/20	7	31.20	2	31.25	31.25	5	26,986	0.02%
2021/10/19	0	0.00	9	31.22	31.30	-9	27,047	-0.03%
2021/10/18	1	30.35	1	30.55	30.55	0	30,211	0.00%
2021/10/15	3	30.47	0	0.00	30.45	3	31,144	0.01%
2021/10/13	0	0.00	6	29.91	30.10	-6	34,822	-0.02%
2021/10/12	3	30.40	4	30.28	29.95	-1	36,209	0.00%
2021/10/08	0.1	31.20	0	0.00	31.20	0.1	37,209	0.00%
2021/10/07	3.3	31.56	5	32.17	32.25	-1.8	37,286	0.00%
2021/10/06	3	31.38	0	0.00	30.85	3	37,253	0.01%
2021/10/05	15	30.55	4	31.40	32.20	11	37,234	0.03%
2021/10/04	6	31.02	7	30.86	30.50	-1	37,099	0.00%
2021/10/01	10	31.55	2	32.00	31.55	8	37,100	0.02%
2021/09/30	2	32.10	2	32.73	33.00	0	37,121	0.00%
2021/09/29	1	33.15	8.9	32.63	32.00	-7.9	37,187	-0.02%
2021/09/28	18.1	33.87	15	33.09	33.20	3.1	37,300	0.01%
2021/09/27	4.1	34.99	16.3	34.95	34.25	-12.2	37,331	-0.03%
2021/09/24	2	35.38	7	35.50	35.30	-5	37,594	-0.01%
2021/09/23	11.1	35.25	1	35.45	35.05	10.1	37,928	0.03%
2021/09/22	6.3	36.48	7	36.06	35.00	-0.8	38,245	0.00%
2021/09/17	13	39.00	58	38.70	37.90	-45	38,853	-0.12%
2021/09/16	2.5	38.03	3	38.09	37.75	-0.5	40,224	0.00%
2021/09/15	23.5	38.70	14	38.49	39.10	9.5	41,259	0.02%
2021/09/14	37.6	39.54	10.7	39.85	39.00	26.9	42,989	0.06%
2021/09/13	5.3	38.25	5.9	38.20	38.25	-0.6	45,841	0.00%
2021/09/01	1	33.65	7.1	33.59	33.55	-6.1	46,673	-0.01%
2021/08/31	12.2	34.10	62	34.28	34.00	-49.8	48,248	-0.10%
2021/08/30	10	34.98	8	34.89	34.60	2	48,920	0.00%
2021/08/27	22	35.53	8	35.88	35.35	14	48,839	0.03%
2021/08/26	84	37.11	31	37.68	35.70	53	48,728	0.11%
2021/08/25	8	35.11	13.1	35.46	36.75	-5.1	48,063	-0.01%
2021/08/24	8	33.60	6	34.43	33.45	2	47,627	0.00%
2021/08/23	16	34.93	24	35.25	34.70	-8	47,357	-0.02%
2021/08/20	4	33.73	7	34.06	33.30	-3	46,789	-0.01%
2021/08/19	5	35.20	7	34.86	33.80	-2	46,582	0.00%
2021/08/18	14	34.86	22	34.68	35.50	-8	46,071	-0.02%
2021/08/17	1.1	36.16	7.3	36.05	36.35	-6.2	45,109	-0.01%
2021/08/16	67	37.20	19	38.48	36.35	48	44,681	0.11%
2021/08/13	1	40.90	12	40.89	40.35	-11	44,324	-0.02%
2021/08/12	22	40.10	32	39.86	39.85	-10	44,104	-0.02%
2021/08/11	60	40.14	73	40.79	39.55	-13	44,273	-0.03%
2021/08/10	63	39.12	33	40.02	39.20	30	43,892	0.07%
2021/08/09	19	39.49	30	39.53	40.00	-11	44,640	-0.02%
2021/08/06	40	40.68	58	41.60	39.60	-18	44,665	-0.04%
2021/08/05	76	39.17	71	39.28	38.85	5	43,001	0.01%
2021/08/04	36.4	41.10	19	41.99	40.80	17.4	42,131	0.04%
2021/08/03	67	41.73	60	41.46	41.45	7	41,446	0.02%
2021/08/02	93	45.73	76	44.19	41.70	17	40,208	0.04%
2021/07/30	7	43.49	45	43.55	46.30	-38	38,809	-0.10%
2021/07/29	26	42.49	40	43.25	42.10	-14	38,098	-0.04%
2021/07/28	33.1	49.30	8	47.26	46.75	25.1	37,348	0.07%
2021/07/27	16	52.41	9	51.80	51.90	7	36,581	0.02%
2021/07/26	4	56.00	3	55.80	55.60	1	36,423	0.00%
2021/07/23	9	55.69	11.1	55.85	55.40	-2.1	36,330	-0.01%
2021/07/22	3	53.50	10	54.35	54.60	-7	36,343	-0.02%
2021/07/21	17	51.94	18	50.98	52.10	-1	36,204	0.00%
2021/07/20	25	53.65	9.1	53.88	52.50	15.9	36,069	0.04%
2021/07/19	15	50.61	37.5	48.40	55.60	-22.5	35,776	-0.06%
2021/07/16	0	0.00	24	50.60	50.60	-24	35,168	-0.07%
2021/07/15	7	56.20	3	56.20	56.20	4	35,181	0.01%
2021/07/14	3	62.40	2	62.40	62.40	1	35,459	0.00%
2021/07/13	155.6	68.53	85.1	68.37	69.30	70.5	35,420	0.20%	大買/
2021/07/12	32	63.87	35.9	63.56	64.90	-3.9	32,331	-0.01%
2021/07/09	66	57.84	126	57.42	59.00	-60	31,420	-0.19%	大賣/
2021/07/08	127.6	55.04	146.1	55.19	54.60	-18.5	29,681	-0.06%	大買/大賣/
2021/07/07	70	52.80	89.5	53.34	53.70	-19.5	27,785	-0.07%
2021/07/06	71.5	48.84	652	48.04	48.90	-580.5	26,503	-2.19%	大賣/鉅額交易
2021/07/05	18	44.02	15	43.26	45.00	3	25,605	0.01%
2021/07/02	18	46.07	40	47.00	46.75	-22	25,442	-0.09%
2021/07/01	5	46.22	19	46.41	45.70	-14	25,329	-0.06%
2021/06/30	5	41.72	29	42.03	43.00	-24	25,167	-0.10%
2021/06/29	36	41.10	10	41.92	40.00	26	25,042	0.10%
2021/06/28	34	41.81	33	41.99	41.95	1	24,837	0.00%
2021/06/25	15	37.63	32	37.31	38.25	-17	24,650	-0.07%
2021/06/24	45	36.67	17.1	33.74	35.85	27.9	24,456	0.11%
2021/06/23	33	34.82	57	35.97	34.00	-24	24,267	-0.10%
2021/06/22	42	36.72	41	37.15	37.75	1	24,098	0.00%
2021/06/21	35	33.89	0	0.00	34.55	35	23,693	0.15%
2021/06/18	299	30.57	49	31.28	31.45	250	23,252	1.08%	大買/鉅額交易
2021/06/17	181	28.06	27	28.52	28.60	154	22,777	0.68%	大買/鉅額交易
2021/06/16	56	27.96	73	28.17	28.50	-17	21,933	-0.08%
2021/06/15	45	25.79	80	24.93	25.95	-35	20,148	-0.17%
2021/06/11	207	23.94	172	23.85	23.60	35	19,019	0.18%	大買/大賣/
2021/06/10	295	23.10	375.7	23.49	23.35	-80.7	16,917	-0.48%	大買/大賣/
2021/06/09	19	21.34	138	21.29	22.15	-119	12,985	-0.92%	大賣/鉅額交易
2021/06/08	212	19.85	425	19.99	20.15	-213	11,996	-1.78%	大買/大賣/鉅額交易
2021/06/07	113	18.03	37.5	19.07	19.15	75.5	10,330	0.73%	大買/
2021/06/03	47	18.08	9	17.92	17.85	38	9,430	0.40%
2021/06/02	63	17.47	50	17.46	18.05	13	9,178	0.14%
2021/06/01	1	17.20	1	17.15	17.20	0	8,649	0.00%
2021/05/31	5	17.40	17	17.45	17.35	-12	8,591	-0.14%
2021/05/28	60	17.47	0	0.00	17.40	60	8,528	0.70%
2021/05/27	104	17.62	13	17.63	17.60	91	8,428	1.08%	大買/
2021/05/26	44	17.30	0	0.00	17.15	44	8,196	0.54%
2021/05/25	6	17.38	2	17.40	17.40	4	8,126	0.05%
2021/05/24	341	17.83	5	17.90	17.55	336	7,969	4.22%	大買/鉅額交易
2021/05/21	7	17.44	8	17.56	17.40	-1	7,593	-0.01%
2021/05/20	1	17.10	4	17.35	17.10	-3	7,224	-0.04%
2021/05/19	61	17.30	110	17.32	17.20	-49	7,018	-0.70%	大賣/
2021/05/18	80	17.34	17	17.34	17.60	63	6,581	0.96%
2021/05/17	83	17.87	66	17.90	18.40	17	5,996	0.28%
2021/05/14	71	16.45	21	16.42	16.75	50	4,869	1.03%
2021/05/13	5	15.78	5	15.90	16.10	0	4,406	0.00%
2021/05/11	6	16.22	0	0.00	15.95	6	4,089	0.15%
2021/05/10	0	0.00	1	16.40	16.50	-1	4,015	-0.02%
2021/05/05	1	16.55	0	0.00	16.45	1	3,947	0.03%
2021/05/04	10	16.75	1	17.00	16.45	9	3,955	0.23%
2021/05/03	0	0.00	3	17.13	17.05	-3	3,894	-0.08%
2021/04/29	1	17.45	0	0.00	17.30	1	3,852	0.03%
2021/04/28	2	17.55	0	0.00	17.65	2	3,837	0.05%
2021/04/27	1	17.35	5	17.35	17.30	-4	3,743	-0.11%
2021/04/22	2	17.80	0	0.00	17.45	2	3,717	0.05%
2021/04/21	1	17.80	1	17.70	17.90	0	3,632	0.00%
2021/04/20	5	18.23	4	17.93	18.00	1	3,559	0.03%
2021/04/19	0	0.00	0.2	17.30	17.40	-0.2	3,244	-0.01%
2021/04/16	1	17.20	0	0.00	17.30	1	3,185	0.03%
2021/04/14	1	17.40	0	0.00	17.55	1	2,922	0.03%
2021/04/13	4	17.94	12	18.02	17.80	-8	2,864	-0.28%
2021/04/12	0	0.00	4	17.88	18.20	-4	2,702	-0.15%
2021/04/09	22	17.41	4	17.45	17.35	18	2,500	0.72%
2021/03/30	4	17.10	0	0.00	17.10	4	2,405	0.17%
2021/03/29	1	17.35	4	17.20	17.20	-3	2,390	-0.13%
2021/03/25	0	0.00	2	17.10	17.15	-2	2,417	-0.08%
2021/03/24	0	0.00	24	17.05	17.15	-24	2,471	-0.97%
2021/03/23	0	0.00	1	17.10	17.05	-1	2,468	-0.04%
2021/03/22	2	17.05	1	17.05	17.15	1	2,465	0.04%
2021/03/19	0	0.00	2	17.10	17.10	-2	2,487	-0.08%
2021/03/17	2	17.35	12	17.38	17.20	-10	2,571	-0.39%
2021/03/16	0	0.00	1	17.15	17.15	-1	2,497	-0.04%
2021/03/15	2	17.10	0	0.00	17.10	2	2,509	0.08%
2021/03/10	3	16.85	1	16.90	16.95	2	2,519	0.08%
2021/03/08	5	16.80	0	0.00	16.75	5	2,550	0.20%
2021/03/04	1	16.80	0	0.00	16.80	1	2,605	0.04%
2021/03/03	5	16.75	1	16.85	16.85	4	2,615	0.15%
2021/03/02	6	16.85	0	0.00	16.75	6	2,625	0.23%
2021/02/26	3	16.83	0	0.00	16.80	3	2,659	0.11%
2021/02/24	10	16.90	0	0.00	16.85	10	2,743	0.36%
2021/02/23	5	16.95	3	16.80	16.95	2	2,745	0.07%
2021/02/17	0	0.00	30	16.50	16.50	-30	2,803	-1.07%
2021/02/03	0	0.00	1	16.30	16.30	-1	2,929	-0.03%
2021/02/02	30	16.40	0	0.00	16.20	30	3,094	0.97%
2021/01/27	0	0.00	2	16.40	16.30	-2	3,810	-0.05%
2021/01/25	1	16.60	11	16.53	16.55	-10	4,162	-0.24%
2021/01/21	8	16.10	0	0.00	16.00	8	4,192	0.19%
2021/01/18	0	0.00	285	16.19	16.40	-285	4,168	-6.84%	大賣/鉅額交易
2021/01/14	5	17.00	5	16.80	16.85	0	4,248	0.00%
2021/01/12	0	0.00	0	16.80	16.65	0	4,221	0.00%
2021/01/11	0	0.00	0.5	16.90	16.90	-0.5	4,214	-0.01%
2021/01/08	2	17.00	0.8	16.90	17.00	1.2	4,411	0.03%
2021/01/07	5	17.10	5	17.10	17.10	0	4,774	0.00%
2021/01/05	2	17.30	0	0.00	17.35	2	4,774	0.04%
2020/12/31	0	0.00	3	17.30	17.45	-3	4,758	-0.06%
2020/12/30	0	0.00	6	17.50	17.35	-6	4,737	-0.13%
2020/12/29	3	17.23	0	0.00	17.20	3	4,682	0.06%
2020/12/28	13	17.29	13	17.20	17.20	0	4,676	0.00%
2020/12/24	13	17.43	11	17.36	17.45	2	4,591	0.04%
2020/12/23	3	17.00	0	0.00	17.20	3	4,550	0.07%
2020/12/22	6	17.13	0	0.00	16.85	6	4,588	0.13%
2020/12/21	0	0.00	4	17.31	17.40	-4	4,620	-0.09%
2020/12/18	1	17.10	0	0.00	17.05	1	4,562	0.02%
2020/12/17	0	0.00	18	16.95	17.00	-18	4,528	-0.40%
2020/12/16	8	16.90	1	16.95	16.95	7	4,564	0.15%
2020/12/14	0	0.00	12	17.22	17.20	-12	4,772	-0.25%
2020/12/11	0	0.00	5	16.75	16.65	-5	4,720	-0.11%
2020/12/08	0	0.00	0.1	17.05	17.15	-0.1	4,740	0.00%
2020/12/07	3	16.80	1	16.80	16.85	2	4,780	0.04%
2020/12/04	2	16.90	0	0.00	16.75	2	4,793	0.04%
2020/12/02	4	16.95	10.4	17.09	16.90	-6.4	4,791	-0.13%
2020/12/01	0	0.00	6	16.95	17.00	-6	4,824	-0.12%
2020/11/30	1	17.20	0	0.00	17.15	1	4,856	0.02%
2020/11/27	1	17.05	5	17.00	17.00	-4	4,915	-0.08%
2020/11/26	4	16.90	0	16.85	16.90	4	4,962	0.08%
2020/11/25	2	16.85	0	0.00	16.80	2	4,990	0.04%
2020/11/24	3	17.02	0	0.00	17.00	3	4,971	0.06%
2020/11/20	10	17.40	0	0.00	17.45	10	5,025	0.20%
2020/11/19	1	17.35	0	0.00	17.35	1	5,294	0.02%
2020/11/17	6	17.25	5	17.25	17.25	1	5,357	0.02%
2020/11/16	5	17.40	0	0.00	17.35	5	5,409	0.09%
2020/11/12	1.4	17.27	0	0.00	17.25	1.4	5,438	0.03%
2020/11/11	3	17.40	0	0.00	17.35	3	5,426	0.06%
2020/11/09	12	18.20	12	18.10	18.20	0	5,196	0.00%
2020/11/06	23	17.80	18	17.71	17.45	5	4,885	0.10%
2020/11/05	3	17.63	10	17.64	17.85	-7	4,739	-0.15%
2020/11/04	2	17.08	1	17.10	17.10	1	4,665	0.02%
2020/11/03	1	17.10	0	0.00	17.20	1	4,638	0.02%
2020/11/02	18	17.29	31	17.40	17.20	-13	4,600	-0.28%
2020/10/30	2	16.93	10	16.94	16.70	-8	4,303	-0.19%
2020/10/29	0	0.00	10	16.45	16.80	-10	4,256	-0.23%
2020/10/27	2	16.60	0	0.00	16.75	2	4,214	0.05%
2020/10/26	2	16.70	2	16.70	16.70	0	4,219	0.00%
2020/10/23	35	16.86	2	16.75	16.75	33	4,249	0.78%
2020/10/21	4	16.60	0	0.00	16.55	4	4,196	0.10%
2020/10/19	0	0.00	1	16.40	16.35	-1	4,253	-0.02%
2020/10/16	9	16.92	14	17.09	16.45	-5	4,255	-0.12%
2020/10/15	24	16.98	14	16.38	17.10	10	4,084	0.24%
2020/10/13	10	15.85	0	0.00	15.85	10	3,839	0.26%
2020/10/12	2	15.53	0	0.00	15.55	2	3,905	0.05%
2020/10/08	3	15.75	0	0.00	15.75	3	4,013	0.07%
2020/10/05	6	15.65	0	0.00	15.70	6	4,364	0.14%
2020/09/24	4	15.48	0	0.00	15.45	4	5,227	0.08%
2020/09/22	0	0.00	50	16.10	16.25	-50	5,784	-0.86%
2020/09/21	0	0.00	20	16.55	16.40	-20	5,820	-0.34%
2020/09/18	61	17.04	180	17.04	16.65	-119	5,810	-2.05%	大賣/鉅額交易
2020/09/17	0	0.00	1	16.60	16.50	-1	5,717	-0.02%
2020/09/16	3	16.15	3	16.25	16.20	0	5,684	0.00%
2020/09/11	10	16.25	4	16.24	16.15	6	5,808	0.10%
2020/09/10	8	16.21	8	16.28	16.00	0	5,804	0.00%
2020/09/09	3	15.78	15	15.80	15.80	-12	5,840	-0.21%
2020/09/08	0	0.00	4	16.18	16.00	-4	5,855	-0.07%
2020/09/07	5	16.00	135	16.04	15.95	-130	5,909	-2.20%	大賣/鉅額交易
2020/09/04	9	16.09	0	0.00	16.10	9	6,053	0.15%
2020/09/02	2	16.65	0	0.00	16.60	2	6,117	0.03%
2020/09/01	0	0.00	4	16.35	16.35	-4	6,109	-0.07%
2020/08/31	0	0.00	1	16.45	16.25	-1	6,138	-0.02%
2020/08/27	4	16.13	0	0.00	16.00	4	6,286	0.06%
2020/08/26	61	16.22	0	0.00	16.20	61	6,542	0.93%
2020/08/25	44	16.12	3	16.47	16.65	41	6,454	0.64%
2020/08/20	1	15.40	0	0.00	15.40	1	6,313	0.02%
2020/08/19	0	0.00	6	16.15	16.00	-6	6,380	-0.09%
2020/08/18	0	0.00	7	15.94	16.00	-7	6,404	-0.11%
2020/08/17	0	0.00	4	15.85	16.00	-4	6,525	-0.06%
2020/08/14	5	15.78	0	0.00	15.70	5	6,647	0.08%
2020/08/12	1	15.80	0	0.00	15.85	1	6,946	0.01%
2020/08/11	0	0.00	2	16.08	15.85	-2	7,281	-0.03%
2020/08/10	0	0.00	5	16.27	15.95	-5	8,061	-0.06%
2020/08/06	1	15.60	0	0.00	15.65	1	9,305	0.01%
2020/08/05	0	0.00	12	15.63	15.65	-12	9,837	-0.12%
2020/08/03	4	15.55	0	0.00	15.25	4	10,377	0.04%
2020/07/28	11	14.80	0	0.00	14.70	11	10,861	0.10%
2020/07/27	0	15.20	14	15.55	15.20	-14	10,938	-0.13%
2020/07/24	1	15.50	0	0.00	15.30	1	10,938	0.01%
2020/07/22	2	15.85	0	0.00	15.85	2	11,124	0.02%
2020/07/21	0	0.00	2	15.75	15.75	-2	11,209	-0.02%
2020/07/20	3	15.72	0	0.00	15.65	3	11,208	0.03%
2020/07/16	50	16.29	0	0.00	16.25	50	11,111	0.45%
2020/07/15	113	17.25	5	17.20	17.20	108	11,045	0.98%	大買/鉅額交易
2020/07/14	18	17.66	0	0.00	17.55	18	10,995	0.16%
2020/07/13	217	17.76	4	17.78	17.70	213	10,934	1.95%	大買/鉅額交易
2020/07/10	5	17.05	62	16.81	17.00	-57	11,024	-0.52%
2020/07/09	1	17.50	0	0.00	17.40	1	10,975	0.01%
2020/07/08	0	0.00	4	17.75	17.60	-4	11,079	-0.04%
2020/07/07	4	17.86	1	17.60	17.60	3	11,074	0.03%
2020/07/06	103	17.97	2	17.90	17.95	101	10,953	0.92%	大買/鉅額交易
2020/07/03	2	17.65	5.8	18.02	17.55	-3.8	10,785	-0.04%
2020/07/02	17	17.11	45	17.63	17.80	-28	10,372	-0.27%
2020/06/29	5	15.80	10	15.83	15.85	-5	9,651	-0.05%
2020/06/24	10	15.88	10	16.00	15.85	0	9,629	0.00%
2020/06/23	20	15.85	1	15.90	15.90	19	9,570	0.20%
2020/06/22	25	16.07	15	16.13	16.10	10	9,603	0.10%
2020/06/19	2	16.30	6	16.43	16.15	-4	9,611	-0.04%
2020/06/18	2	16.30	26	16.29	16.35	-24	9,566	-0.25%
2020/06/17	40	16.10	1	16.15	16.10	39	9,491	0.41%
2020/06/16	0	0.00	4	16.05	16.10	-4	9,457	-0.04%
2020/06/12	15	15.42	10	15.50	15.55	5	9,420	0.05%
2020/06/11	1	15.75	6	16.40	15.75	-5	9,399	-0.05%
2020/06/10	4	16.00	0	16.05	16.15	4	9,275	0.04%
2020/06/09	0	0.00	20	16.30	16.00	-20	9,269	-0.22%
2020/06/08	2	15.90	7	16.04	16.05	-5	9,227	-0.05%
2020/06/05	9	15.69	8	15.79	15.80	1	9,221	0.01%
2020/06/04	10	15.93	0	0.00	15.90	10	9,304	0.11%
2020/06/03	5	16.07	580	16.16	16.00	-575	9,287	-6.19%	大賣/鉅額交易
2020/06/02	6	16.37	189	16.39	16.30	-183	9,129	-2.00%	大賣/鉅額交易
2020/06/01	1	15.75	49	15.83	15.80	-48	8,854	-0.54%
2020/05/29	11	15.52	160	15.55	15.85	-149	8,807	-1.69%	大賣/鉅額交易
2020/05/28	10	15.60	120	15.72	15.55	-110	8,738	-1.26%	大賣/鉅額交易
2020/05/27	199	15.81	7	15.70	15.70	192	8,731	2.20%	大買/鉅額交易
2020/05/26	166	15.95	111	16.00	15.95	55	8,758	0.63%	大買/大賣/
2020/05/25	20	15.42	55	15.41	15.60	-35	8,635	-0.41%
2020/05/22	27	15.74	15	15.87	15.55	12	8,610	0.14%
2020/05/21	26	15.49	51	15.84	15.60	-25	8,558	-0.29%
2020/05/19	2	16.03	15	15.93	15.75	-13	8,516	-0.15%
2020/05/18	24	15.49	54	15.66	15.55	-30	8,593	-0.35%
2020/05/15	38	16.82	1,031	16.95	15.75	-993	8,990	-11.05%	大賣/鉅額交易
2020/05/14	158	18.13	22.2	17.84	17.45	135.8	8,293	1.64%	大買/鉅額交易
2020/05/13	98	18.30	87.9	18.35	17.90	10.1	7,864	0.13%
2020/05/12	52	17.15	70	17.38	17.40	-18	6,924	-0.26%
2020/05/11	834	16.53	17	16.51	16.55	817	6,382	12.80%	大買/鉅額交易
2020/05/08	65	15.16	10	15.05	15.05	55	6,017	0.91%
2020/05/07	0	0.00	4	15.03	15.10	-4	5,821	-0.07%
2020/05/06	50	14.55	20	14.43	14.60	30	5,649	0.53%
2020/05/05	40	14.00	10	13.95	14.00	30	5,461	0.55%
2020/05/04	50	13.40	10	13.55	13.45	40	5,317	0.75%
2020/04/30	1	13.35	2	13.45	13.25	-1	5,214	-0.02%
2020/04/29	20	13.10	10	13.10	13.10	10	5,079	0.20%
2020/04/28	20	13.31	0	0.00	13.05	20	5,051	0.40%
2020/04/27	10	13.15	37	12.98	13.30	-27	4,986	-0.54%
2020/04/24	16	12.68	15	12.58	12.55	1	4,781	0.02%
2020/04/23	40	12.30	9	12.33	12.45	31	4,658	0.67%
2020/04/22	60	12.15	0	0.00	12.25	60	4,614	1.30%
2020/04/21	507	12.31	2	12.50	12.00	505	4,576	11.03%	大買/鉅額交易
2020/04/16	10	12.30	0	0.00	12.30	10	4,395	0.23%
2020/04/15	9	12.16	18	12.46	12.45	-9	4,350	-0.21%
2020/04/14	40	11.73	0	0.00	11.85	40	4,120	0.97%
2020/04/13	62	12.00	40	11.85	11.85	22	4,060	0.54%
2020/04/10	30	11.10	0	0.00	11.45	30	3,850	0.78%
2020/04/09	0	10.45	0	0.00	10.45	0	3,790	0.00%
2020/04/08	0	10.50	3	10.60	10.60	-3	3,775	-0.08%
2020/04/07	3	10.35	0	0.00	10.45	3	3,751	0.08%
2020/04/06	20	10.15	0	0.00	10.20	20	3,740	0.53%
2020/03/27	20	10.25	1	10.55	10.15	19	4,040	0.47%
2020/03/26	21	10.09	20	10.60	10.40	1	4,200	0.02%
2020/03/25	10	10.35	13	10.30	10.10	-3	4,308	-0.07%
2020/03/24	1	9.88	0	0.00	9.90	1	4,301	0.02%
2020/03/20	7.6	10.03	0	0.00	10.00	7.6	4,271	0.18%
2020/03/19	3	9.55	30	9.23	9.30	-27	4,231	-0.64%
2020/03/18	0	0.00	4	10.33	10.20	-4	4,130	-0.10%
2020/03/17	13	10.44	38	10.40	10.30	-25	4,094	-0.61%
2020/03/16	1	11.20	0	0.00	10.80	1	4,043	0.02%
2020/03/13	3	10.75	3	10.80	11.05	0	3,995	0.00%
2020/03/12	9	11.62	3	11.35	11.50	6	3,924	0.15%
2020/03/11	44	12.28	2	12.20	11.90	42	3,842	1.09%
2020/03/10	21	12.13	12	11.84	12.20	9	3,761	0.24%
2020/03/09	1	11.45	0	0.00	11.30	1	3,579	0.03%
2020/03/05	0	0.00	10	11.90	11.90	-10	3,505	-0.29%
2020/03/04	20	11.85	0	0.00	11.85	20	3,487	0.57%
2020/02/27	0	0.00	2	11.85	11.85	-2	3,363	-0.06%
2020/02/26	0.3	12.20	0	0.00	12.25	0.3	3,242	0.01%
2020/02/25	0.3	12.05	20	11.85	12.05	-19.8	3,198	-0.62%
2020/02/24	16.3	12.24	21	12.19	12.15	-4.8	3,125	-0.15%
2020/02/21	121	12.52	12	12.43	12.40	109	3,030	3.60%	大買/鉅額交易
2020/02/20	58.1	12.65	14.7	12.67	12.75	43.3	2,905	1.49%
2020/02/19	15	12.57	6	12.55	12.60	9	2,780	0.32%
2020/02/18	59	12.34	126.1	12.44	12.65	-67.1	2,495	-2.69%	大賣/
2020/02/17	4	11.25	5	11.20	11.50	-1	1,754	-0.06%
2020/02/14	6	10.77	10	10.95	10.95	-4	1,619	-0.25%
2020/02/12	10	10.60	5	10.75	10.60	5	1,601	0.31%
2020/02/10	10	10.35	0	0.00	10.30	10	1,675	0.60%
2020/02/07	0	0.00	5	10.45	10.45	-5	1,705	-0.29%
2020/02/06	0	0.00	0	10.25	10.35	0	1,698	0.00%
2020/01/08	5	10.70	0	0.00	10.65	5	1,619	0.31%
2020/01/02	2	11.30	0	0.00	11.20	2	1,569	0.13%
2019/12/26	0	0.00	4	11.35	11.45	-4	1,588	-0.25%
2019/12/25	26	11.47	24	11.36	11.45	2	1,534	0.13%
2019/12/24	13	11.15	52	11.26	11.15	-39	1,277	-3.05%
2019/12/23	126	11.56	53	11.43	11.45	73	1,265	5.77%	大買/
2019/12/20	3	11.40	219	11.73	11.90	-216	1,067	-20.23%	大賣/鉅額交易
2019/12/19	7	10.85	30	10.85	10.85	-23	882	-2.61%
2019/12/18	0	0.00	0.5	10.45	10.55	-0.5	876	-0.05%
2019/12/13	0	0.00	6	10.37	10.35	-6	859	-0.70%
2019/12/11	6	10.53	0	0.00	10.50	6	866	0.69%
2019/12/10	0	0.00	4	10.30	10.40	-4	859	-0.47%
2019/12/09	4	10.25	4	10.30	10.25	0	851	0.00%
2019/12/06	2	10.15	1	10.30	10.20	1	855	0.12%
2019/12/03	1	10.15	0	0.00	10.20	1	954	0.10%
2019/12/02	5	10.20	0	0.00	10.25	5	972	0.51%
2019/11/26	0	0.00	20	10.30	10.25	-20	1,028	-1.95%
2019/11/20	0	0.00	3	10.15	10.20	-3	1,016	-0.30%
2019/11/18	0	0.00	5	10.15	10.15	-5	1,020	-0.49%
2019/11/14	9	10.20	0	0.00	10.15	9	1,017	0.88%
2019/11/12	10	10.25	0	0.00	10.35	10	1,016	0.98%
2019/11/11	2	10.40	0	0.00	10.40	2	1,011	0.20%
2019/11/08	30	10.67	0	0.00	10.70	30	1,098	2.73%
2019/11/07	22	10.71	31	10.75	10.75	-9	1,085	-0.83%
2019/11/06	4	10.50	0	0.00	10.60	4	990	0.40%
2019/11/01	0	0.00	4	10.25	10.25	-4	976	-0.41%
2019/10/31	10	10.23	0	0.00	10.25	10	1,002	1.00%
2019/10/28	0	0.00	50	10.35	10.35	-50	1,004	-4.98%
2019/10/23	0	0.00	30	10.40	10.35	-30	1,024	-2.93%
2019/10/22	0	0.00	20	10.35	10.35	-20	1,031	-1.94%
2019/10/16	3	10.25	0	0.00	10.30	3	1,053	0.28%
2019/10/14	3	10.30	4	10.40	10.35	-1	1,112	-0.09%
2019/10/04	0	0.00	1	10.75	10.55	-1	1,205	-0.08%
2019/10/03	51	10.60	0	0.00	10.65	51	1,208	4.22%
2019/10/02	0	0.00	4	10.60	10.70	-4	1,198	-0.33%
2019/10/01	9	10.45	0	0.00	10.45	9	1,179	0.76%
2019/09/26	0	0.00	6	10.75	10.70	-6	1,191	-0.50%
2019/09/25	36	10.35	0	0.00	10.35	36	1,156	3.11%
2019/09/24	20	10.40	0	0.00	10.45	20	1,160	1.72%
2019/09/23	2	10.50	2	10.55	10.45	0	1,165	0.00%
2019/09/20	2	10.45	0	0.00	10.45	2	1,130	0.18%
2019/09/11	0	0.00	2	10.55	10.55	-2	1,152	-0.17%
2019/09/09	2	10.45	4	10.55	10.55	-2	1,259	-0.16%
2019/09/06	5	10.40	0	0.00	10.40	5	1,281	0.39%
2019/09/05	6	10.75	50	10.80	10.65	-44	1,285	-3.42%
2019/09/04	0	0.00	17	10.46	10.55	-17	1,216	-1.40%
2019/09/03	2	10.30	143	10.23	10.30	-141	1,210	-11.64%	大賣/鉅額交易
2019/09/02	0	0.00	76	10.03	10.05	-76	1,181	-6.43%
2019/08/30	10	9.86	30	9.95	9.85	-20	1,173	-1.70%
2019/08/29	1	9.80	0	0.00	9.80	1	1,170	0.09%
2019/08/26	11	9.81	0	0.00	9.81	11	1,173	0.94%
2019/08/22	2	10.05	11	10.05	9.97	-9	1,212	-0.74%
2019/08/21	0	0.00	32	9.95	9.95	-32	1,216	-2.63%
2019/08/20	20	9.81	0	0.00	9.81	20	1,216	1.64%
2019/08/16	3	9.76	0	0.00	9.80	3	1,214	0.25%
2019/08/15	12	9.79	2	9.80	9.80	10	1,216	0.82%
2019/08/14	32	10.06	29	10.16	9.97	3	1,202	0.25%
2019/08/13	0	0.00	45	10.11	10.15	-45	1,195	-3.76%
2019/08/12	0	0.00	1	9.98	9.91	-1	1,099	-0.09%
2019/08/07	11	9.79	0	0.00	9.71	11	1,105	1.00%
2019/08/06	10	9.71	10	9.74	9.77	0	1,108	0.00%
2019/08/05	10	9.86	10	9.89	9.88	0	1,139	0.00%
2019/08/02	15	10.02	0	0.00	9.99	15	1,130	1.33%
2019/07/31	32	10.30	0	0.00	10.25	32	1,127	2.84%
2019/07/29	23	10.26	0	0.00	10.25	23	1,134	2.03%
2019/07/26	15	10.25	0	0.00	10.35	15	1,127	1.33%
2019/07/25	2	10.35	58	10.42	10.35	-56	1,133	-4.94%
2019/07/24	67	10.25	1	10.25	10.25	66	1,108	5.96%
2019/07/23	48	10.33	0	0.00	10.30	48	1,103	4.35%
2019/07/22	30	10.37	0	0.00	10.40	30	1,098	2.73%
2019/07/18	6	10.45	1	10.50	10.45	5	1,102	0.45%
2019/07/17	5	10.53	2	10.60	10.60	3	1,109	0.27%
2019/07/16	7	10.25	19.2	10.58	10.65	-12.2	1,113	-1.10%
2019/07/15	23	10.37	6.2	10.33	10.30	16.8	1,072	1.57%
2019/07/12	22	10.52	4	10.50	10.50	18	1,083	1.66%
2019/07/11	25	10.72	2	10.65	10.60	23	1,065	2.16%
2019/07/10	7	10.89	2	10.90	10.85	5	1,037	0.48%
2019/07/09	48	10.97	4	10.95	10.95	44	1,039	4.23%
2019/07/08	34	11.11	12	11.25	11.10	22	1,029	2.14%
2019/07/05	2.2	11.15	2	11.20	11.20	0.2	1,031	0.02%
2019/07/04	2	11.15	6	11.23	11.20	-4	1,043	-0.38%
2019/07/03	22	11.13	0	0.00	11.10	22	1,101	2.00%
2019/07/02	4	11.20	2	11.25	11.20	2	1,111	0.18%
2019/06/26	30	11.28	0	0.00	11.25	30	1,179	2.54%
2019/06/25	20	11.35	12	11.48	11.35	8	1,190	0.67%
2019/06/24	5	11.35	2	11.40	11.45	3	1,328	0.23%
2019/06/21	49	11.50	0	0.00	11.45	49	1,351	3.63%
2019/06/20	0	0.00	40	11.63	11.65	-40	1,341	-2.98%
2019/06/19	2	11.55	5	11.55	11.55	-3	1,341	-0.22%
2019/06/18	5	11.45	25	11.52	11.45	-20	1,337	-1.50%
2019/06/17	30	12.37	10	12.40	12.40	20	1,299	1.54%
2019/06/13	0	0.00	1	12.35	12.40	-1	1,261	-0.08%
2019/06/12	3	12.23	2	12.25	12.25	1	1,258	0.08%
2019/06/06	3	12.30	0	0.00	12.30	3	1,281	0.23%
2019/05/30	20	12.20	100	12.45	12.20	-80	1,320	-6.06%
2019/05/29	1	12.40	66	12.32	12.35	-65	1,307	-4.97%
2019/05/28	0	0.00	0.5	12.00	12.10	-0.5	1,298	-0.04%
2019/05/27	0	0.00	21	11.95	11.95	-21	1,307	-1.61%
2019/05/17	0	0.00	3	11.90	11.85	-3	1,468	-0.20%
2019/05/14	0	0.00	52	11.90	11.95	-52	1,478	-3.52%
2019/05/13	27	12.13	4	11.88	11.90	23	1,486	1.55%
2019/05/10	57	12.39	49	12.51	12.35	8	1,481	0.54%
2019/05/09	2	12.60	17	12.53	12.35	-15	1,481	-1.01%
2019/05/08	17	12.26	0	0.00	12.30	17	1,470	1.16%
2019/05/06	41	12.38	21	12.55	12.40	20	1,480	1.35%
2019/05/03	0	0.00	12	12.60	12.55	-12	1,472	-0.81%
2019/05/02	6	12.50	28	12.55	12.55	-22	1,479	-1.49%
2019/04/30	5	12.40	14	12.44	12.45	-9	1,481	-0.61%
2019/04/29	4	12.35	11	12.43	12.35	-7	1,494	-0.47%
2019/04/26	15	12.30	0	0.00	12.30	15	1,497	1.00%
2019/04/25	42	12.30	6	12.40	12.35	36	1,505	2.39%
2019/04/24	2	12.35	2	12.40	12.30	0	1,508	0.00%
2019/04/23	6	12.27	5	12.29	12.30	1	1,511	0.07%
2019/04/22	26	12.31	7	12.35	12.30	19	1,505	1.26%
2019/04/19	18	12.41	0	0.00	12.45	18	1,499	1.20%
2019/04/18	64	12.62	11	12.60	12.40	53	1,511	3.51%
2019/04/17	25	12.75	15	12.80	12.75	10	1,485	0.67%
2019/04/16	0	0.00	68	12.80	12.80	-68	1,474	-4.61%
2019/04/15	15	12.80	0	0.00	12.80	15	1,474	1.02%
2019/04/12	4	12.85	9	12.93	12.90	-5	1,489	-0.34%
2019/04/11	59	12.93	0	0.00	12.90	59	1,490	3.96%
2019/04/10	107	13.00	0	0.00	13.00	107	1,483	7.21%	大買/鉅額交易
2019/04/09	3	12.95	123	13.11	13.05	-120	1,483	-8.09%	大賣/鉅額交易
2019/04/08	67	12.92	7	12.95	12.90	60	1,434	4.18%
2019/04/03	61	12.93	2	12.95	12.95	59	1,426	4.14%
2019/04/02	65	13.01	0	0.00	13.00	65	1,421	4.57%
2019/03/29	30	13.23	26	13.25	13.20	4	1,410	0.28%
2019/03/28	55	13.09	0	0.00	13.05	55	1,409	3.90%
2019/03/27	86	13.41	57	13.46	13.30	29	1,441	2.01%
2019/03/26	10	12.85	4	13.45	13.45	6	1,336	0.45%
2019/03/25	24	12.86	0	0.00	12.90	24	1,435	1.67%
2019/03/22	20	12.88	0	0.00	12.95	20	1,585	1.26%
2019/03/19	0	0.00	2	13.00	13.00	-2	1,799	-0.11%
2019/03/18	6	12.98	0	0.00	12.95	6	1,844	0.33%
2019/03/14	0	12.90	0	0.00	12.90	0	1,798	0.00%
2019/03/12	0.2	12.90	3	12.95	12.95	-2.8	1,840	-0.15%
2019/03/11	0	12.90	0.3	12.90	12.95	-0.3	1,833	-0.02%
2019/03/08	0	0.00	1	12.95	12.95	-1	1,863	-0.05%
2019/03/07	4	12.96	0	0.00	12.95	4	1,872	0.21%
2019/03/06	4	13.13	4	13.00	13.00	0	1,890	0.00%
2019/02/26	1	13.00	0	0.00	13.00	1	1,993	0.05%
2019/02/25	7	13.05	0	0.00	13.05	7	2,014	0.35%
2019/02/21	0	0.00	31	13.05	13.05	-31	2,166	-1.43%
2019/02/20	1	13.40	2	13.35	13.20	-1	2,328	-0.04%
2019/02/18	32	13.09	0	0.00	13.15	32	2,373	1.35%
2019/02/11	6	13.10	4	13.08	13.05	2	2,518	0.08%
2019/01/28	2	13.25	0	0.00	13.25	2	2,566	0.08%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/11	4	13.40	0	0.00	13.25	4	3,338	0.12%
2019/01/07	3	13.30	1	13.35	13.25	2	4,088	0.05%
2018/12/28	1	13.30	1	13.30	13.30	0	4,192	0.00%
2018/12/25	4	13.10	0	0.00	13.20	4	4,282	0.09%
2018/12/22	0.6	13.35	0	0.00	13.35	0.6	4,257	0.01%
2018/12/21	6	13.37	2	13.30	13.25	4	4,261	0.09%
2018/12/19	0.6	13.55	8.1	13.55	13.55	-7.5	4,263	-0.18%
2018/12/18	2	13.80	2	13.95	13.60	0	4,242	0.00%
2018/12/17	5	14.49	3	14.47	14.55	2	4,124	0.05%
2018/12/14	5	14.10	5	14.03	14.20	0	3,983	0.00%
2018/12/13	0	0.00	0.9	13.80	13.80	-0.9	3,897	-0.02%
2018/12/12	0	0.00	2	13.70	13.90	-2	3,812	-0.05%
2018/12/11	3	13.70	0	0.00	13.70	3	3,783	0.08%
2018/12/06	3	13.55	0	0.00	13.35	3	3,762	0.08%
2018/12/03	2	13.90	6	13.95	14.00	-4	3,758	-0.11%
2018/11/30	6	13.83	0	0.00	13.85	6	3,746	0.16%
2018/11/22	2	13.90	0	0.00	13.70	2	3,741	0.05%
2018/11/21	2	14.00	3.5	13.99	14.00	-1.5	3,717	-0.04%
2018/11/20	0	0.00	7	14.31	14.15	-7	3,694	-0.19%
2018/11/19	0	0.00	30	13.85	13.95	-30	3,601	-0.83%
2018/11/16	0	0.00	50	13.40	13.40	-50	3,534	-1.41%
2018/11/13	10	14.07	0	0.00	14.00	10	3,438	0.29%
2018/11/01	0	0.00	4	14.05	13.75	-4	3,406	-0.12%
2018/10/30	4	13.10	3	13.10	13.20	1	3,203	0.03%
2018/10/29	33	13.03	3	13.37	13.15	30	3,211	0.93%
2018/10/26	15	12.90	5	13.15	12.85	10	3,192	0.31%
2018/10/25	0	0.00	5	13.05	13.10	-5	3,168	-0.16%
2018/10/24	20	13.60	0	0.00	13.30	20	3,157	0.63%
2018/10/23	2	13.85	2	14.00	13.80	0	3,108	0.00%
2018/10/22	11	14.03	7	13.89	13.90	4	3,110	0.13%
2018/10/19	37	13.90	2	14.05	14.00	35	3,204	1.09%
2018/10/18	1	13.70	2	13.80	14.40	-1	3,094	-0.03%
2018/10/15	0	0.00	1	12.60	12.65	-1	2,523	-0.04%
2018/10/12	2	11.85	0	0.00	12.10	2	2,516	0.08%
2018/10/11	3	11.48	0	0.00	11.45	3	2,510	0.12%
2018/10/08	0	0.00	3	12.70	12.65	-3	2,496	-0.12%
2018/10/05	4	12.78	0	0.00	12.75	4	2,516	0.16%
2018/09/13	2	14.45	6	14.38	14.30	-4	2,714	-0.15%
2018/09/12	0.2	14.30	0	0.00	14.30	0.2	2,805	0.01%
2018/09/10	0	0.00	1	14.40	14.35	-1	2,891	-0.03%
2018/09/07	3	14.65	29	14.78	14.55	-26	2,902	-0.90%
2018/09/06	3	14.55	0	0.00	14.80	3	2,902	0.10%
2018/08/30	0	0.00	0.1	14.85	14.90	-0.1	3,092	0.00%
2018/08/29	3	14.95	10	15.05	15.00	-7	3,186	-0.22%
2018/08/24	1	14.70	0	0.00	14.65	1	3,306	0.03%
2018/08/23	3	14.95	4.6	14.94	14.95	-1.6	3,310	-0.05%
2018/08/21	2	14.35	0	0.00	14.50	2	3,338	0.06%
2018/08/16	0	0.00	1	14.35	14.35	-1	3,703	-0.03%
2018/08/15	8	14.80	1	15.00	14.60	7	3,744	0.19%
2018/08/14	1	15.10	3	15.13	15.15	-2	3,688	-0.05%
2018/08/13	0	0.00	1	15.00	14.65	-1	3,677	-0.03%
2018/08/10	10	15.05	0	0.00	15.10	10	3,639	0.27%
2018/08/09	0	0.00	4	14.75	15.00	-4	3,656	-0.11%
2018/08/06	11	14.95	0	0.00	14.90	11	3,906	0.28%
2018/08/03	0	0.00	4	14.68	14.75	-4	4,092	-0.10%
2018/08/02	13	14.48	0	0.00	14.50	13	4,098	0.32%
2018/07/31	0	0.00	3	15.15	14.85	-3	4,151	-0.07%
2018/07/30	0	0.00	7	14.90	14.85	-7	4,187	-0.17%
2018/07/27	0.4	15.05	1	15.00	15.10	-0.6	4,317	-0.01%
2018/07/26	0	0.00	7	15.18	15.25	-7	4,310	-0.16%
2018/07/25	1.8	14.69	10	14.62	14.85	-8.2	4,212	-0.19%
2018/07/23	0.2	13.90	0	0.00	13.85	0.2	4,259	0.00%
2018/07/11	0	13.20	10	13.30	13.30	-10	4,307	-0.23%
2018/07/10	20	12.65	25	13.19	13.40	-5	4,313	-0.12%
2018/07/09	0	12.55	5	12.55	12.65	-5	4,272	-0.12%
2018/07/05	11	12.64	0	0.00	12.20	11	4,417	0.25%
2018/07/04	0	0.00	10	12.85	12.75	-10	4,440	-0.23%
2018/07/03	10	13.10	0	0.00	13.00	10	4,567	0.22%
2018/06/20	1	13.20	0	0.00	13.30	1	5,620	0.02%
2018/06/15	10	13.15	0	0.00	13.40	10	6,618	0.15%
2018/06/11	10	13.40	0	0.00	13.35	10	6,883	0.15%
2018/06/05	4	13.30	0	0.00	13.20	4	7,125	0.06%
2018/06/01	3	13.35	0	0.00	13.35	3	7,274	0.04%
2018/05/30	4	13.35	0	0.00	13.40	4	7,388	0.05%
2018/05/29	10	13.45	5	13.40	13.40	5	7,437	0.07%
2018/05/28	4	13.55	28	13.53	13.55	-24	7,573	-0.32%
2018/05/24	3	14.30	0	0.00	14.00	3	7,520	0.04%
2018/05/22	0	0.00	1	14.10	14.05	-1	7,632	-0.01%
2018/05/21	4	13.99	0	0.00	14.05	4	7,696	0.05%
2018/05/17	5	14.25	0	0.00	14.30	5	7,670	0.07%
2018/05/15	0	0.00	5	14.80	14.55	-5	7,525	-0.07%
2018/05/09	5	14.10	0	0.00	14.05	5	7,506	0.07%
2018/05/08	0	0.00	5	14.15	14.10	-5	7,543	-0.07%
2018/05/07	5	14.36	4	14.36	14.10	1	7,519	0.01%
2018/05/04	1	14.30	1	14.40	14.50	0	7,452	0.00%
2018/05/03	6	14.34	1	14.40	14.35	5	7,388	0.07%
2018/05/02	5	14.46	5.4	14.10	14.15	-0.4	7,332	-0.01%
2018/04/27	20	13.55	0	0.00	13.50	20	7,120	0.28%
2018/04/24	0	0.00	10	13.90	13.95	-10	7,126	-0.14%
2018/04/23	0	0.00	2.5	13.50	13.60	-2.5	7,048	-0.03%
2018/04/18	0	0.00	3	13.15	13.15	-3	7,109	-0.04%
2018/04/17	12	13.44	0	0.00	13.15	12	7,344	0.16%
2018/04/13	0	0.00	2.4	13.39	13.45	-2.4	7,362	-0.03%
2018/04/12	5	14.11	0	0.00	13.70	5	7,371	0.07%
2018/04/10	0	0.00	2	13.53	13.65	-2	7,272	-0.03%
2018/04/03	6	13.51	1	13.55	13.45	5	7,306	0.07%
2018/04/02	15	15.25	0	0.00	14.90	15	7,031	0.21%
2018/03/29	6	14.87	0	0.00	14.70	6	6,983	0.09%
2018/03/28	3	14.87	0	0.00	14.90	3	6,937	0.04%
2018/03/27	0	0.00	15	15.10	15.10	-15	6,874	-0.22%
2018/03/26	2	14.75	5	14.60	14.75	-3	6,783	-0.04%
2018/03/22	0	0.00	1	15.15	14.90	-1	6,925	-0.01%
2018/03/21	6	15.18	6	15.34	15.45	0	6,574	0.00%
2018/03/20	5	14.15	1	14.20	14.05	4	5,967	0.07%
2018/03/19	0	0.00	2	14.70	14.70	-2	5,815	-0.03%
2018/03/14	4	14.90	1	14.95	14.70	3	5,719	0.05%
2018/03/12	0	0.00	10	14.55	14.50	-10	5,591	-0.18%
2018/03/08	0	0.00	7	14.25	14.25	-7	5,308	-0.13%
2018/03/07	0	0.00	22	13.71	13.85	-22	5,211	-0.42%
2018/03/06	0	0.00	3	13.82	13.45	-3	5,185	-0.06%
2018/03/02	10	13.25	0	0.00	13.40	10	5,121	0.20%
2018/03/01	0	0.00	15	13.27	13.35	-15	5,066	-0.30%
2018/02/27	5	12.55	1.1	12.55	12.55	3.9	4,927	0.08%
2018/02/23	1	12.45	2	12.60	12.35	-1	4,815	-0.02%
2018/02/22	12	12.65	5	12.57	12.65	7	4,747	0.15%
2018/02/21	0	0.00	5	11.70	11.85	-5	4,580	-0.11%
2018/02/08	0	0.00	5	11.15	11.20	-5	4,424	-0.11%
2018/02/06	5	10.85	20	10.80	10.85	-15	4,401	-0.34%
2018/02/01	0	0.00	10	11.33	11.40	-10	4,281	-0.23%
2018/01/31	5	10.85	0	0.00	11.20	5	4,225	0.12%
2018/01/30	5	11.30	0	0.00	11.15	5	4,220	0.12%
2018/01/29	0	0.00	1	11.30	11.25	-1	4,483	-0.02%
2018/01/23	5	11.15	0	0.00	11.10	5	5,073	0.10%
2018/01/22	0	0.00	1	11.05	11.05	-1	5,063	-0.02%
2018/01/19	0	0.00	11	11.45	11.15	-11	5,039	-0.22%
2018/01/18	1	11.50	21	11.30	11.25	-20	4,995	-0.40%
2018/01/17	0	0.00	1	11.55	11.65	-1	4,949	-0.02%
2018/01/16	1	11.35	10	11.40	11.30	-9	4,880	-0.18%
2018/01/15	0	0.00	93	11.67	11.35	-93	4,838	-1.92%
2018/01/12	1	11.50	64	11.56	11.65	-63	4,763	-1.32%
2018/01/11	146	11.40	15	11.46	11.80	131	4,659	2.81%	大買/鉅額交易
2018/01/09	0	0.00	0.6	10.70	10.80	-0.6	4,369	-0.01%
2018/01/08	0	0.00	1	10.95	10.75	-1	4,237	-0.02%
2018/01/04	0	0.00	10	11.05	10.95	-10	4,122	-0.24%
2018/01/03	2	11.15	210	11.05	11.00	-208	4,066	-5.11%	大賣/鉅額交易
2018/01/02	4	11.05	1	11.05	11.10	3	3,989	0.08%