東森 (2614)-台新-新營券商分點個股進出

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
19.70
漲跌
▲0.10
漲幅
+0.51%
成交量
714張
產業
上市其他類股▼0.63%
483人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	0	0.00	1.1	19.55	19.55	-1.1	918	-0.12%
2024/06/18	0	0.00	1	19.55	19.55	-1	919	-0.11%
2024/06/13	0	0.00	1	19.45	19.45	-1	927	-0.11%
2024/06/11	1	19.65	1	19.60	19.60	0	937	0.00%
2024/06/06	0	0.00	1	19.80	19.90	-1	926	-0.11%
2024/06/04	0	0.00	1	20.05	20.15	-1	934	-0.11%
2024/06/03	0	0.00	2	20.55	20.30	-2	937	-0.21%
2024/05/31	2	20.60	0	0.00	20.35	2	927	0.22%
2024/05/30	0	0.00	8	20.50	20.55	-8	912	-0.88%
2024/05/29	2	21.55	2.5	21.39	21.05	-0.5	906	-0.06%
2024/05/28	8	20.65	1	20.50	20.60	7	777	0.90%
2024/05/23	1	19.80	0	0.00	19.75	1	719	0.14%
2024/05/21	0	19.70	0	0.00	19.80	0	728	0.00%
2024/05/17	0	0.00	3	20.18	20.00	-3	732	-0.41%
2024/05/16	0	0.00	1	19.95	19.95	-1	727	-0.14%
2024/05/13	0	0.00	0.6	19.55	19.60	-0.6	737	-0.08%
2024/05/03	1	19.80	0.8	19.80	19.80	0.2	731	0.03%
2024/04/30	0	0.00	0.5	19.60	19.75	-0.5	724	-0.07%
2024/04/29	2	19.65	0	0.00	19.65	2	722	0.28%
2024/04/22	0	0.00	0.1	19.50	19.35	-0.1	751	-0.01%
2024/04/18	0.2	19.50	0	0.00	19.55	0.2	732	0.03%
2024/04/17	0	19.25	0	0.00	19.30	0	729	0.00%
2024/04/16	0	0.00	0	19.70	19.25	0	742	0.00%
2024/04/11	1	19.85	1	19.85	19.85	0	713	0.00%
2024/04/08	1	19.65	0	0.00	19.65	1	721	0.14%
2024/04/02	0	0.00	1	20.10	20.00	-1	717	-0.14%
2024/04/01	1	20.45	0	0.00	20.40	1	714	0.14%
2024/03/28	1	20.25	0	0.00	20.15	1	691	0.15%
2024/03/21	0	19.95	0	0.00	19.95	0	689	0.00%
2024/03/20	0	19.65	0	0.00	19.65	0	689	0.00%
2024/03/18	0	20.00	1.3	19.95	20.00	-1.3	685	-0.18%
2024/03/15	0	19.80	0	0.00	19.90	0	690	0.00%
2024/03/14	0	19.76	0	0.00	20.00	0	672	0.00%
2024/03/13	0	19.85	0	0.00	20.00	0	677	0.00%
2024/03/11	0	20.00	0	0.00	20.10	0	688	0.00%
2024/03/08	0	19.95	0	0.00	20.00	0	719	0.00%
2024/03/06	1	20.17	0	0.00	20.05	1	830	0.12%
2024/03/04	0	0.00	1	20.15	20.10	-1	822	-0.12%
2024/02/29	0	20.21	0	0.00	20.25	0	822	0.00%
2024/02/22	0	21.15	0	0.00	21.05	0	942	0.00%
2024/02/19	0	21.30	1	21.40	21.35	-1	942	-0.10%
2024/01/31	0.2	21.00	0	0.00	20.90	0.2	937	0.02%
2024/01/22	1	21.00	0	0.00	21.00	1	959	0.10%
2024/01/15	0	21.70	0	0.00	21.65	0	941	0.00%
2024/01/12	1	21.85	0	0.00	21.85	1	939	0.11%
2024/01/11	0	21.95	0	0.00	22.05	0	942	0.00%
2024/01/09	1	22.20	0.1	22.10	22.10	0.9	930	0.10%
2024/01/08	0.1	22.45	0	0.00	22.50	0.1	925	0.01%
2024/01/05	0.1	22.30	1	22.35	22.35	-0.9	924	-0.10%
2024/01/03	1.2	22.33	0.6	22.30	22.30	0.5	928	0.06%
2023/12/29	1	22.70	0	0.00	22.65	1	924	0.11%
2023/12/28	0	0.00	1	22.65	22.65	-1	930	-0.11%
2023/12/25	1	22.15	0	0.00	22.15	1	965	0.10%
2023/12/20	0	22.70	0	0.00	22.85	0	1,034	0.00%
2023/12/18	1	22.80	0	0.00	22.75	1	1,028	0.10%
2023/12/15	0.2	22.60	0	0.00	22.70	0.2	1,029	0.02%
2023/12/14	1	22.80	1	22.45	22.45	0	1,031	0.00%
2023/12/13	0	0.00	1	22.70	22.55	-1	1,033	-0.10%
2023/12/12	2	22.68	0	0.00	22.60	2	1,038	0.19%
2023/12/08	2	23.15	0	0.00	23.05	2	1,040	0.19%
2023/12/06	1	23.25	0	0.00	23.10	1	1,071	0.09%
2023/12/05	1	23.85	2	23.55	23.50	-1	1,124	-0.09%
2023/12/04	3	24.33	3	24.68	24.20	0	1,480	0.00%
2023/12/01	0	0.00	1	23.85	23.75	-1	1,379	-0.07%
2023/11/30	1	23.25	0	0.00	23.25	1	1,423	0.07%
2023/11/29	1	23.20	0	0.00	23.15	1	1,443	0.07%
2023/11/27	1	23.65	1	24.05	23.45	0	1,459	0.00%
2023/11/22	1.4	24.00	4.6	23.69	24.15	-3.2	1,476	-0.22%
2023/11/15	1.4	22.10	0	0.00	22.20	1.4	1,532	0.09%
2023/11/13	0	22.15	0	0.00	22.05	0	1,571	0.00%
2023/11/08	1	22.40	53	22.50	22.60	-52	1,634	-3.18%
2023/11/01	0.1	22.10	0	0.00	22.10	0.1	1,666	0.01%
2023/10/30	0	0.00	1	22.25	22.25	-1	1,688	-0.06%
2023/10/26	1	21.35	0	0.00	21.35	1	1,695	0.06%
2023/10/25	0	0.00	0.6	21.95	21.75	-0.6	1,717	-0.03%
2023/10/17	2	22.03	0	0.00	21.90	2	1,902	0.11%
2023/10/11	0.5	22.75	0	0.00	22.40	0.5	2,015	0.02%
2023/10/03	0	0.00	1	23.70	23.75	-1	2,052	-0.05%
2023/09/27	1.2	22.45	0	0.00	22.40	1.2	2,034	0.06%
2023/09/26	0	0.00	1	23.10	23.10	-1	2,044	-0.05%
2023/09/22	1	22.05	0	0.00	21.90	1	1,999	0.05%
2023/09/21	0.1	22.10	0	22.00	21.85	0.1	2,002	0.00%
2023/09/15	1.4	23.01	0	0.00	22.80	1.4	2,070	0.07%
2023/09/14	0	23.30	0	0.00	23.20	0	2,076	0.00%
2023/09/13	0.1	23.35	0	0.00	23.00	0.1	2,090	0.01%
2023/09/08	2.7	24.04	0	0.00	23.85	2.7	2,083	0.13%
2023/09/07	21.3	26.70	44.4	26.43	25.45	-23.1	2,057	-1.12%
2023/09/06	0	0.00	1	25.50	25.50	-1	1,690	-0.06%
2023/09/05	30	22.73	10.6	23.20	23.20	19.4	1,687	1.15%
2023/09/01	0.1	20.40	0	0.00	20.75	0.1	1,641	0.01%
2023/08/31	1	20.59	0	0.00	20.25	1	1,648	0.06%
2023/08/30	0	0.00	1	20.50	20.60	-1	1,650	-0.06%
2023/08/29	2.1	20.16	0.6	20.25	20.15	1.6	1,649	0.10%
2023/08/28	0.4	21.51	6.3	21.84	21.35	-5.8	1,626	-0.36%
2023/08/16	5	14.75	1	14.80	14.90	4	1,606	0.25%
2023/08/14	0.3	15.22	1.8	15.19	15.00	-1.5	1,579	-0.09%
2023/08/11	2.3	16.05	0	0.00	15.80	2.3	1,535	0.15%
2023/08/10	3	16.45	0	0.00	16.20	3	1,523	0.20%
2023/08/09	1	16.75	5	16.85	16.80	-4	1,490	-0.27%
2023/08/08	0	17.00	0	0.00	17.15	0	1,471	0.00%
2023/08/07	2	17.25	0	0.00	17.25	2	1,460	0.14%
2023/08/02	0.2	17.10	0	0.00	16.85	0.2	1,425	0.01%
2023/07/31	0	0.00	0	17.20	17.10	0	1,489	0.00%
2023/07/28	1	17.15	10	17.10	17.20	-9	1,487	-0.61%
2023/07/26	11	17.02	0	0.00	17.15	11	1,492	0.74%
2023/07/25	4	17.18	0	0.00	17.05	4	1,482	0.27%
2023/07/24	1	16.85	0.1	16.95	16.80	0.9	1,469	0.06%
2023/07/21	1.1	17.10	0	17.05	16.95	1.1	1,473	0.08%
2023/07/19	5.1	17.50	2	17.15	17.10	3.1	1,504	0.21%
2023/07/18	0.1	17.19	2	17.10	16.95	-1.9	1,506	-0.12%
2023/07/17	6	16.85	11	16.68	17.30	-5	1,519	-0.33%
2023/07/14	0	0.00	20	16.82	16.90	-20	1,501	-1.33%
2023/07/13	6.1	17.35	0	0.00	17.20	6.1	1,489	0.41%
2023/07/12	1.1	18.06	0	0.00	17.85	1.1	1,487	0.08%
2023/07/11	0.1	18.20	0	0.00	18.15	0.1	1,520	0.01%
2023/07/10	2	18.25	0.3	18.15	18.20	1.7	1,571	0.11%
2023/07/06	81.2	18.35	0	18.50	18.45	81.1	1,672	4.85%
2023/07/05	0.1	18.60	5	18.68	18.75	-4.9	1,661	-0.30%
2023/07/04	0	18.25	2	18.15	18.15	-2	1,619	-0.12%
2023/07/03	1.1	18.21	0	18.20	18.20	1.1	1,618	0.07%
2023/06/29	1	18.25	0	0.00	18.25	1	1,633	0.06%
2023/06/28	5	18.40	5.9	18.32	18.30	-0.9	1,646	-0.05%
2023/06/27	5	18.45	5	18.35	18.35	0	1,663	0.00%
2023/06/26	14.1	18.46	6.3	18.39	18.45	7.7	1,669	0.46%
2023/06/21	1	18.50	5	18.45	18.50	-4	1,692	-0.24%
2023/06/20	3	18.35	0	0.00	18.30	3	1,695	0.18%
2023/06/19	2	18.40	0	0.00	18.40	2	1,742	0.11%
2023/06/16	0.2	18.40	0	0.00	18.50	0.2	1,759	0.01%
2023/06/14	1	18.50	2	18.50	18.50	-1	1,840	-0.05%
2023/06/08	0	0.00	5	18.40	18.40	-5	2,291	-0.22%
2023/06/07	1	18.65	0	0.00	18.50	1	2,315	0.04%
2023/06/05	0	0.00	3	18.70	18.70	-3	2,313	-0.13%
2023/06/02	11	18.59	0	0.00	18.55	11	2,317	0.47%
2023/06/01	0	0.00	21	18.85	18.80	-21	2,300	-0.91%
2023/05/31	5	19.00	11	19.05	18.90	-6	2,291	-0.26%
2023/05/30	0	0.00	5	19.35	19.05	-5	2,280	-0.22%
2023/05/26	23	18.92	0	0.00	18.90	23	2,306	1.00%
2023/05/25	8	19.12	0	0.00	19.05	8	2,311	0.35%
2023/05/24	1	19.15	2	19.35	19.20	-1	2,322	-0.04%
2023/05/22	2	19.20	0	0.00	19.10	2	2,357	0.08%
2023/05/19	2	19.10	0	0.00	19.10	2	2,360	0.08%
2023/05/18	0	0.00	2	19.20	19.20	-2	2,367	-0.08%
2023/05/17	0	0.00	2	19.20	19.20	-2	2,374	-0.08%
2023/05/10	0	0.00	1	19.20	19.15	-1	2,580	-0.04%
2023/05/05	0	0.00	3	19.35	19.85	-3	2,744	-0.11%
2023/05/04	0	0.00	10	19.05	19.10	-10	2,809	-0.36%
2023/05/02	3	19.05	0	0.00	19.00	3	3,057	0.10%
2023/04/28	2	19.00	9.8	19.00	19.05	-7.8	3,082	-0.25%
2023/04/27	0	0.00	1	18.80	19.00	-1	3,202	-0.03%
2023/04/26	1	19.05	0	0.00	18.95	1	3,246	0.03%
2023/04/25	0	0.00	1	19.25	19.15	-1	3,297	-0.03%
2023/04/24	1	19.45	0	0.00	19.65	1	3,327	0.03%
2023/04/20	1	19.30	0	0.00	19.50	1	3,437	0.03%
2023/04/19	0	0.00	0.9	19.25	19.25	-0.9	3,456	-0.03%
2023/04/14	3	19.62	4	19.53	19.70	-1	3,787	-0.03%
2023/04/13	12	19.24	0	0.00	19.20	12	3,763	0.32%
2023/04/12	1	19.30	2	19.20	19.25	-1	3,751	-0.03%
2023/04/10	1	18.95	0	0.00	18.70	1	3,896	0.03%
2023/04/07	1.1	18.85	0	0.00	18.90	1.1	4,058	0.03%
2023/03/30	1	18.90	0	0.00	18.90	1	4,156	0.02%
2023/03/29	0	18.95	0	0.00	18.90	0	4,189	0.00%
2023/03/27	1	19.30	0	0.00	19.25	1	4,303	0.02%
2023/03/22	0.1	19.50	25	19.36	19.25	-24.9	4,685	-0.53%
2023/03/21	25	19.82	3	19.80	19.65	22	4,725	0.47%
2023/03/20	1	19.30	10	19.25	19.55	-9	4,837	-0.19%
2023/03/17	1	19.05	13	19.24	19.30	-12	5,112	-0.23%
2023/03/16	11.1	19.08	0	0.00	18.70	11.1	5,679	0.19%
2023/03/15	13.1	20.01	11	19.92	19.95	2.1	6,018	0.03%
2023/03/14	1	22.10	0	0.00	22.05	1	6,030	0.02%
2023/03/13	1	22.30	0	0.00	22.40	1	6,070	0.02%
2023/03/10	2	22.77	0	0.00	22.60	2	6,065	0.03%
2023/03/09	1	23.30	43	23.09	23.10	-42	6,050	-0.69%
2023/03/08	0	23.30	0	0.00	23.25	0	6,071	0.00%
2023/03/07	0	23.40	0	0.00	23.35	0	6,075	0.00%
2023/03/06	0	23.60	0.1	23.55	23.45	-0.1	6,075	0.00%
2023/03/03	21	23.35	1	23.25	23.25	20	6,065	0.33%
2023/03/02	0	22.95	0	0.00	23.10	0	6,069	0.00%
2023/03/01	1	23.05	31	22.90	22.85	-30	6,067	-0.49%
2023/02/24	0	23.40	0	0.00	23.25	0	6,063	0.00%
2023/02/22	5	23.30	0	0.00	23.30	5	6,063	0.08%
2023/02/21	0	23.70	0	0.00	23.50	0	6,063	0.00%
2023/02/16	10	23.32	0	0.00	23.35	10	6,134	0.16%
2023/02/14	0	23.18	0	0.00	23.25	0	6,205	0.00%
2023/02/10	6	23.44	1	23.20	23.10	5	6,265	0.08%
2023/02/09	0	23.85	19	23.90	23.80	-19	6,282	-0.30%
2023/02/08	1	24.15	3	24.25	24.10	-2	6,321	-0.03%
2023/02/07	1	24.60	2	24.33	24.30	-1	6,453	-0.02%
2023/02/06	10	24.45	0	0.00	24.50	10	6,532	0.15%
2023/02/03	0	24.90	0	0.00	24.80	0	6,858	0.00%
2023/02/02	2.1	24.64	3.9	24.61	24.50	-1.8	6,836	-0.03%
2023/02/01	21	24.69	4	24.75	24.95	17	6,796	0.25%
2023/01/31	0	23.90	1	23.85	23.95	-1	6,600	-0.02%
2023/01/17	15	23.92	1	24.30	23.65	14	6,542	0.21%
2023/01/13	9	23.81	0	0.00	23.80	9	6,418	0.14%
2023/01/12	1	23.60	3	23.67	23.50	-2	6,403	-0.03%
2023/01/11	10	24.05	36.9	24.05	23.95	-26.9	6,362	-0.42%
2023/01/10	4.2	23.60	2	23.45	23.45	2.2	6,266	0.04%
2023/01/09	0	0.00	20	23.60	23.45	-20	6,274	-0.32%
2023/01/06	0.2	23.58	1	23.85	23.65	-0.8	6,259	-0.01%
2023/01/05	31	24.27	31	23.90	23.85	0	6,195	0.00%
2023/01/04	2	23.43	2.4	23.52	23.45	-0.4	5,933	-0.01%
2023/01/03	1.5	22.83	1	23.10	22.85	0.5	5,890	0.01%
2022/12/30	1.1	23.48	31	23.41	23.35	-29.9	5,865	-0.51%
2022/12/29	26.1	23.80	0	0.00	23.60	26.1	5,821	0.45%
2022/12/28	26	24.04	3	24.02	23.85	23	5,774	0.40%
2022/12/27	0.1	23.50	4.1	23.81	24.10	-4	5,580	-0.07%
2022/12/26	2	23.23	56	23.23	23.30	-54	5,412	-1.00%
2022/12/23	19	23.35	0	0.00	23.30	19	5,395	0.35%
2022/12/22	1	23.25	2	23.05	22.90	-1	5,390	-0.02%
2022/12/21	1	22.75	0.3	23.00	22.75	0.7	5,389	0.01%
2022/12/20	5.1	22.56	22	23.31	22.30	-17	5,371	-0.32%
2022/12/19	32	23.25	14.1	23.25	23.15	17.9	5,344	0.33%
2022/12/16	24.1	23.28	22	23.14	23.15	2.1	5,275	0.04%
2022/12/15	4.1	23.82	2	23.88	23.70	2.1	5,206	0.04%
2022/12/14	2	23.25	3.4	23.43	23.25	-1.4	5,043	-0.03%
2022/12/13	2	23.28	3	22.88	22.75	-1	4,876	-0.02%
2022/12/12	34.2	23.04	35	22.70	22.60	-0.8	4,806	-0.02%
2022/12/09	11.2	23.76	11	23.95	23.60	0.2	4,684	0.00%
2022/12/08	55	23.78	40	23.95	23.80	15	4,381	0.34%
2022/12/07	37	22.83	9	22.58	22.75	28	3,758	0.74%
2022/12/06	57	22.74	22	23.52	23.75	35	3,216	1.09%
2022/12/05	0	0.00	1	21.45	21.60	-1	2,923	-0.03%
2022/12/02	1	21.30	0	0.00	21.30	1	2,894	0.03%
2022/12/01	0	0.00	1	21.60	21.30	-1	2,897	-0.03%
2022/11/30	2	21.10	1	21.15	21.20	1	2,904	0.03%
2022/11/29	1	20.40	0	0.00	20.65	1	2,893	0.03%
2022/11/28	1	20.35	4	20.36	20.50	-3	2,892	-0.10%
2022/11/25	1	20.55	0	0.00	20.40	1	2,908	0.03%
2022/11/24	3	20.30	0	0.00	20.40	3	2,902	0.10%
2022/11/23	0.1	20.25	0	0.00	20.50	0.1	2,897	0.00%
2022/11/22	0	0.00	20	20.20	20.10	-20	2,914	-0.69%
2022/11/21	3	20.85	42	20.79	20.60	-39	2,901	-1.34%
2022/11/18	0	0.00	1	21.05	20.80	-1	2,897	-0.03%
2022/11/17	1	21.15	0	0.00	21.05	1	2,915	0.03%
2022/11/16	4	21.28	4	20.75	20.70	0	2,918	0.00%
2022/11/09	0	0.00	1	21.60	21.55	-1	2,836	-0.04%
2022/11/08	13	21.90	3	21.85	21.65	10	2,839	0.35%
2022/11/07	20	21.75	33	21.90	21.80	-13	2,837	-0.46%
2022/11/04	2	21.68	12	21.70	21.75	-10	2,814	-0.36%
2022/11/03	18	22.18	6.3	22.02	21.90	11.7	2,758	0.42%
2022/11/02	2.7	21.52	11	21.40	21.35	-8.3	2,563	-0.32%
2022/11/01	78.3	21.82	70	21.97	21.55	8.3	2,485	0.33%
2022/10/31	53	20.78	6	19.82	20.80	47	2,162	2.17%
2022/10/28	9	19.69	5	19.01	18.95	4	2,145	0.19%
2022/10/21	2	18.85	4	18.60	18.60	-2	2,840	-0.07%
2022/10/20	4	19.44	1	19.20	19.05	3	2,845	0.11%
2022/10/18	0	0.00	2	19.98	20.05	-2	2,842	-0.07%
2022/10/17	10	18.85	0	0.00	19.30	10	2,901	0.34%
2022/10/13	0.1	19.35	0	0.00	19.00	0.1	2,904	0.00%
2022/10/11	0	19.80	0	0.00	19.80	0	2,924	0.00%
2022/10/07	1	20.45	1	20.65	20.55	0	2,934	0.00%
2022/10/06	3	20.40	3.9	20.50	20.45	-0.9	2,960	-0.03%
2022/10/04	2	20.40	0	0.00	20.45	2	3,039	0.07%
2022/09/28	0	0.00	6	19.30	19.00	-6	3,039	-0.20%
2022/09/27	0	0.00	2	19.95	20.35	-2	3,014	-0.07%
2022/09/23	0	0.00	4.5	20.80	20.75	-4.5	3,007	-0.15%
2022/09/19	0	21.70	1.8	21.55	21.40	-1.8	3,148	-0.06%
2022/09/15	11	22.50	10	22.60	22.40	1	3,156	0.03%
2022/09/13	4	22.90	2	22.85	22.80	2	3,194	0.06%
2022/09/12	0	22.85	0	0.00	22.90	0	3,220	0.00%
2022/09/08	1	22.35	0	0.00	22.30	1	3,258	0.03%
2022/09/07	1	22.00	0	0.00	21.95	1	3,274	0.03%
2022/09/05	0.1	23.10	2	23.10	22.90	-1.9	3,282	-0.06%
2022/09/02	2	23.45	0	0.00	23.45	2	3,299	0.06%
2022/09/01	5.8	23.86	0	0.00	23.80	5.8	3,304	0.18%
2022/08/31	5	24.15	7	24.46	24.45	-2	3,303	-0.06%
2022/08/30	8	24.13	3	24.08	24.05	5	3,312	0.15%
2022/08/29	0.2	24.15	0	0.00	24.00	0.2	3,321	0.01%
2022/08/26	0	0.00	0.9	25.05	25.05	-0.9	3,302	-0.03%
2022/08/25	1.4	25.06	0	0.00	25.00	1.4	3,307	0.04%
2022/08/24	1.3	25.69	0	0.00	25.00	1.3	3,323	0.04%
2022/08/23	0	0.00	0.6	25.95	25.80	-0.6	3,304	-0.02%
2022/08/22	7	27.35	3	27.20	26.60	4	3,317	0.12%
2022/08/10	1	24.55	0	0.00	24.30	1	3,285	0.03%
2022/08/09	0.1	24.35	0	0.00	24.30	0.1	3,285	0.00%
2022/08/08	1	23.85	6	23.84	23.90	-5	3,299	-0.15%
2022/08/02	22	24.84	0	0.00	24.75	22	3,406	0.65%
2022/08/01	0	0.00	1	26.10	26.00	-1	3,443	-0.03%
2022/07/28	0	0.00	30	26.59	26.30	-30	3,454	-0.87%
2022/07/27	31	26.78	1	26.35	26.80	30	3,449	0.87%
2022/07/26	21	26.70	21.1	26.72	26.60	-0.1	3,437	0.00%
2022/07/25	12.1	26.69	0	0.00	26.55	12.1	3,401	0.36%
2022/07/22	0	0.00	2	27.25	27.30	-2	3,404	-0.06%
2022/07/21	92	27.58	91	27.50	27.65	1	3,396	0.03%
2022/07/20	0	0.00	20	23.95	25.90	-20	3,027	-0.66%
2022/07/19	0	0.00	0	23.45	23.55	0	3,248	0.00%
2022/07/18	0	0.00	2	23.52	23.40	-2	3,757	-0.05%
2022/07/15	1	22.80	0.1	22.85	22.90	0.9	3,815	0.02%
2022/07/14	0.1	23.05	0	0.00	23.00	0.1	3,856	0.00%
2022/07/13	5	23.25	0	0.00	23.00	5	3,881	0.13%
2022/07/08	1	22.45	2	22.25	22.40	-1	3,907	-0.03%
2022/07/01	1	21.35	9	21.49	20.80	-8	3,993	-0.20%
2022/06/30	22	22.10	2	22.43	21.75	20	3,988	0.50%
2022/06/29	8	23.04	1	22.85	22.95	7	3,988	0.18%
2022/06/28	0	0.00	5	23.95	23.45	-5	3,994	-0.13%
2022/06/27	0	0.00	6	23.98	24.10	-6	4,018	-0.15%
2022/06/24	4	23.55	3.1	23.82	23.45	0.9	4,055	0.02%
2022/06/23	5	23.65	0	0.00	23.30	5	4,228	0.12%
2022/06/22	2	23.80	0	0.00	23.25	2	4,251	0.05%
2022/06/21	1	23.80	1	24.25	24.30	0	4,275	0.00%
2022/06/16	2	25.50	5	26.25	25.50	-3	4,218	-0.07%
2022/06/07	2	27.30	2	27.65	27.80	0	4,452	0.00%
2022/06/06	3	27.63	3	27.17	27.15	0	4,502	0.00%
2022/06/02	0	0.00	1.1	26.71	26.90	-1.1	4,617	-0.02%
2022/06/01	10	27.15	0	0.00	27.20	10	4,728	0.21%
2022/05/30	1	26.45	1	26.75	26.80	0	4,798	0.00%
2022/05/27	2	26.30	2	26.23	26.20	0	4,815	0.00%
2022/05/26	2	26.20	2	25.90	26.10	0	4,876	0.00%
2022/05/23	0	0.00	4	26.00	26.05	-4	5,151	-0.08%
2022/05/20	4	25.50	0	0.00	25.50	4	5,237	0.08%
2022/05/19	1	25.45	1	25.35	25.50	0	5,302	0.00%
2022/05/18	0	0.00	4	25.90	26.20	-4	5,378	-0.07%
2022/05/17	2	25.55	0	0.00	25.50	2	5,486	0.04%
2022/05/16	2	25.25	0	0.00	25.50	2	5,632	0.04%
2022/05/13	5	25.15	0	0.00	25.10	5	5,728	0.09%
2022/05/12	1.1	25.39	1	24.40	24.40	0.1	5,831	0.00%
2022/05/11	0	0.00	5	25.35	25.40	-5	5,841	-0.09%
2022/05/10	1	25.50	1	25.95	26.20	0	5,910	0.00%
2022/05/09	4.1	27.41	8	26.21	26.00	-4	6,015	-0.07%
2022/05/06	2	27.95	1	27.85	27.95	1	6,064	0.02%
2022/05/05	1	28.95	11	28.65	28.60	-10	6,207	-0.16%
2022/05/04	12	28.89	18	28.70	28.60	-6	6,439	-0.09%
2022/05/03	0.1	28.95	0	0.00	28.60	0.1	6,696	0.00%
2022/04/29	15	29.25	8	28.99	29.05	7	7,028	0.10%
2022/04/28	14	29.46	7	29.11	29.20	7	7,420	0.09%
2022/04/27	19	28.92	96	28.74	29.05	-77	7,741	-0.99%
2022/04/26	7	30.91	7	30.25	30.05	0	7,970	0.00%
2022/04/25	26.1	32.40	20	31.11	30.45	6.1	8,332	0.07%
2022/04/22	84	33.06	29	31.47	33.25	55	8,551	0.64%
2022/04/21	4	29.69	13	30.13	30.30	-9	9,070	-0.10%
2022/04/20	11	28.98	10	29.22	29.30	1	10,300	0.01%
2022/04/19	7	28.92	10.5	28.56	28.50	-3.5	12,065	-0.03%
2022/04/18	8	28.88	5	28.56	28.60	3	14,962	0.02%
2022/04/15	10	29.67	14	29.45	29.40	-4	16,891	-0.02%
2022/04/14	3	30.60	3	30.15	30.10	0	17,782	0.00%
2022/04/13	3.1	29.76	3.1	30.60	30.50	0	18,366	0.00%
2022/04/12	4.1	30.33	7	30.37	30.30	-2.9	18,807	-0.02%
2022/04/11	7	31.14	4	30.74	30.70	3	20,999	0.01%
2022/04/08	6	31.03	18	30.97	31.00	-12	21,211	-0.06%
2022/04/07	14	30.94	20	31.47	30.80	-6	21,324	-0.03%
2022/04/06	28	31.33	22	31.64	31.05	6	21,496	0.03%
2022/04/01	16	31.36	16	31.43	31.20	0	21,531	0.00%
2022/03/31	28	31.42	10	31.51	31.20	18	21,535	0.08%
2022/03/30	4	31.55	31	31.57	31.45	-27	21,657	-0.12%
2022/03/29	4	31.35	0	0.00	31.35	4	21,671	0.02%
2022/03/28	26	32.03	27	31.95	31.75	-1	21,662	0.00%
2022/03/25	10	31.62	5	31.27	31.25	5	21,540	0.02%
2022/03/24	0	0.00	1	31.60	31.90	-1	21,582	0.00%
2022/03/23	0	0.00	1	32.40	32.10	-1	21,595	0.00%
2022/03/22	2	31.65	16	32.14	32.10	-14	21,602	-0.06%
2022/03/21	0	0.00	10	32.16	31.80	-10	21,608	-0.05%
2022/03/18	0	0.00	3	31.53	31.70	-3	21,657	-0.01%
2022/03/17	12	31.08	8	31.14	31.10	4	21,664	0.02%
2022/03/16	0	30.44	5	30.45	30.45	-5	21,681	-0.02%
2022/03/15	5	30.71	2	30.55	30.55	3	21,879	0.01%
2022/03/14	22	31.72	16	31.67	31.75	6.1	21,882	0.03%
2022/03/11	5	31.63	5	31.50	31.60	0	21,922	0.00%
2022/03/10	7	31.89	10.2	32.14	32.10	-3.2	21,950	-0.01%
2022/03/09	14	30.85	7	31.00	31.15	7	21,904	0.03%
2022/03/08	4.2	31.05	0.2	30.20	30.20	4	21,902	0.02%
2022/03/07	7.2	31.95	10.2	31.50	31.45	-3	21,816	-0.01%
2022/03/04	20.3	32.75	7	32.76	32.80	13.3	21,838	0.06%
2022/03/03	13	33.50	8	33.32	33.30	5	22,078	0.02%
2022/03/02	6	33.23	5	33.30	33.30	1	22,143	0.00%
2022/03/01	23	32.84	12	33.45	33.50	11	22,186	0.05%
2022/02/25	15.1	32.80	11	32.57	32.60	4.1	22,180	0.02%
2022/02/24	8.1	33.15	29	32.96	32.40	-20.9	22,154	-0.09%
2022/02/23	8	33.66	8	33.95	33.95	0	22,106	0.00%
2022/02/22	0.1	33.40	0	0.00	33.35	0.1	22,202	0.00%
2022/02/21	8	34.83	5	34.55	34.45	3	22,198	0.01%
2022/02/18	9	34.03	8	34.75	34.90	1	22,257	0.00%
2022/02/17	7	35.27	12	34.59	34.30	-5	22,317	-0.02%
2022/02/16	18	34.77	8	34.68	34.65	10	22,315	0.04%
2022/02/15	29	33.97	10	33.86	33.90	19	22,348	0.09%
2022/02/14	6	33.63	5	33.35	33.30	1	22,570	0.00%
2022/02/11	9	35.13	6	34.70	34.60	3	22,831	0.01%
2022/02/10	7	35.83	7	34.95	34.95	0	23,054	0.00%
2022/02/09	7	35.24	5	35.45	35.60	2	23,327	0.01%
2022/02/08	17	34.37	16	34.38	34.85	1	24,113	0.00%
2022/02/07	25.1	33.08	24	33.55	34.05	1.1	25,027	0.00%
2022/01/26	22.1	33.78	27	33.51	33.45	-4.9	26,409	-0.02%
2022/01/25	12.4	35.64	14	34.59	34.00	-1.6	26,933	-0.01%
2022/01/24	45.1	36.51	45	36.38	36.20	0.1	26,939	0.00%
2022/01/21	13.1	36.76	12	36.72	36.15	1.1	26,917	0.00%
2022/01/20	15.7	36.26	22.2	35.86	36.10	-6.5	26,579	-0.02%
2022/01/19	29.1	37.29	25	36.93	36.85	4.1	26,321	0.02%
2022/01/18	71.2	38.25	63	38.02	37.75	8.2	26,220	0.03%
2022/01/17	39.1	39.22	47	39.01	38.05	-7.9	26,227	-0.03%
2022/01/14	34.7	39.95	61	39.77	39.00	-26.3	25,736	-0.10%
2022/01/13	65	41.45	66	41.61	41.70	-1	24,921	0.00%
2022/01/12	161	40.96	156.6	41.04	41.75	4.4	23,659	0.02%	大買/大賣/
2022/01/11	105.3	41.05	155.3	40.23	39.50	-50	21,933	-0.23%	大買/大賣/
2022/01/10	182.3	40.10	160.8	40.53	41.35	21.5	19,103	0.11%	大買/大賣/
2022/01/07	113.4	38.03	40	37.90	37.60	73.4	17,227	0.43%	大買/
2022/01/06	38	37.59	51.2	37.12	36.40	-13.2	16,428	-0.08%
2022/01/05	32.2	37.10	10	37.23	36.80	22.2	15,923	0.14%
2022/01/04	338.2	37.95	321	38.25	38.10	17.2	15,523	0.11%	大買/大賣/
2022/01/03	3	35.92	11	36.04	36.35	-8	13,411	-0.06%
2021/12/30	7	33.19	8	33.28	33.05	-1	13,340	-0.01%
2021/12/29	15	33.43	14	33.94	33.90	1	13,430	0.01%
2021/12/28	6	32.88	8	32.75	32.75	-2	13,471	-0.01%
2021/12/27	6	32.73	7	32.46	32.50	-1	13,611	-0.01%
2021/12/24	5	33.05	3	32.80	32.85	2	13,761	0.01%
2021/12/23	4	32.79	3	32.90	32.80	1	13,781	0.01%
2021/12/22	5	32.82	7	32.57	32.55	-2	13,915	-0.01%
2021/12/21	21	32.57	6	32.49	32.55	15	14,016	0.11%
2021/12/20	3	32.33	10	32.85	32.95	-7	14,101	-0.05%
2021/12/17	5	32.06	6	32.00	31.95	-1	14,123	-0.01%
2021/12/16	7	32.06	7	31.75	31.80	0	14,227	0.00%
2021/12/15	5	31.80	0	0.00	31.70	5	14,437	0.03%
2021/12/14	0.6	31.60	3	32.40	31.60	-2.4	14,834	-0.02%
2021/12/10	1	33.50	0	32.90	33.00	1	15,260	0.01%
2021/12/09	12	33.31	14	33.33	33.10	-2	16,279	-0.01%
2021/12/08	10	33.19	19.2	32.95	32.65	-9.2	16,201	-0.06%
2021/12/07	5	32.76	6.7	32.85	32.95	-1.7	16,271	-0.01%
2021/12/06	9	32.71	12.1	32.62	32.30	-3.1	16,354	-0.02%
2021/12/03	8	32.57	7	32.55	32.60	1.1	16,454	0.01%
2021/12/02	5	32.81	3.2	32.50	32.40	1.8	16,776	0.01%
2021/12/01	4	33.35	4	33.08	33.05	0	17,888	0.00%
2021/11/30	6	33.13	38	33.18	33.15	-32	18,320	-0.17%
2021/11/29	68	33.63	55	33.01	33.45	13	18,520	0.07%
2021/11/26	9	33.31	23	32.01	32.10	-14	18,889	-0.07%
2021/11/25	6	33.60	6.1	33.46	33.25	-0.1	19,243	0.00%
2021/11/24	4.1	33.17	6.5	33.34	33.45	-2.4	19,749	-0.01%
2021/11/23	7	33.33	6	32.88	32.70	1	20,818	0.00%
2021/11/22	4	32.80	5	33.14	33.45	-1	21,578	0.00%
2021/11/19	6	33.70	9	32.84	32.90	-3	22,224	-0.01%
2021/11/18	3	33.97	9	33.92	33.70	-6	22,495	-0.03%
2021/11/17	5	33.90	3	33.73	33.75	2	22,671	0.01%
2021/11/16	5	34.62	7	34.65	34.20	-2	23,522	-0.01%
2021/11/15	17.4	34.38	14	34.67	34.00	3.4	23,746	0.01%
2021/11/12	16.3	34.48	16	34.81	34.20	0.3	24,047	0.00%
2021/11/11	42.2	36.10	47	35.20	34.85	-4.9	25,717	-0.02%
2021/11/10	20.2	36.19	9	35.94	35.65	11.2	26,369	0.04%
2021/11/09	13	34.72	9	35.04	35.05	4	26,734	0.01%
2021/11/08	10	35.44	7.5	34.53	34.40	2.6	27,686	0.01%
2021/11/05	62.1	37.23	66.2	36.44	35.65	-4.2	28,732	-0.01%
2021/11/04	52.2	37.99	88.6	38.06	37.20	-36.4	28,543	-0.13%
2021/11/03	248	38.50	184	38.44	38.95	64	28,244	0.23%	大買/大賣/
2021/11/02	33	34.46	31	34.73	35.45	2.1	27,566	0.01%
2021/11/01	8	32.06	7.3	31.85	32.25	0.7	27,002	0.00%
2021/10/29	5.4	31.70	18.5	31.64	31.75	-13.1	26,857	-0.05%
2021/10/28	2	30.40	24	30.32	30.05	-22	26,646	-0.08%
2021/10/27	7.3	30.16	11	30.10	30.10	-3.7	26,712	-0.01%
2021/10/26	11	31.06	3	30.47	30.35	8	26,767	0.03%
2021/10/25	55	32.27	53.5	31.64	31.60	1.5	26,884	0.01%
2021/10/22	9.5	31.12	20	30.49	30.30	-10.5	27,150	-0.04%
2021/10/21	16.3	31.86	14	31.70	31.00	2.3	27,141	0.01%
2021/10/20	7	31.21	6	31.17	31.25	1	26,986	0.00%
2021/10/19	52	31.41	40.1	30.96	31.30	11.9	27,047	0.04%
2021/10/18	14.1	30.41	9	30.46	30.55	5.1	30,211	0.02%
2021/10/15	16	30.94	15	30.62	30.45	1	31,144	0.00%
2021/10/14	14	30.68	20	31.02	30.90	-6	32,896	-0.02%
2021/10/13	11.1	30.15	26.5	30.24	30.10	-15.4	34,822	-0.04%
2021/10/12	6	30.65	4	29.98	29.95	2	36,209	0.01%
2021/10/08	14	31.91	13	31.35	31.20	1.1	37,209	0.00%
2021/10/07	30	31.98	33.1	31.69	32.25	-3.1	37,286	-0.01%
2021/10/06	15.1	31.76	17	31.09	30.85	-2	37,253	-0.01%
2021/10/05	17.1	31.28	17	31.74	32.20	0.1	37,234	0.00%
2021/10/04	5	31.04	7.2	30.61	30.50	-2.2	37,099	-0.01%
2021/10/01	10.7	32.11	20.3	31.44	31.55	-9.6	37,100	-0.03%
2021/09/30	24	32.89	22.1	32.52	33.00	1.9	37,121	0.01%
2021/09/29	2.6	32.71	4	32.55	32.00	-1.5	37,187	0.00%
2021/09/28	4	33.90	0	0.00	33.20	4	37,300	0.01%
2021/09/27	4.6	35.24	10	35.12	34.25	-5.4	37,331	-0.01%
2021/09/24	6	35.50	8	35.56	35.30	-2	37,594	-0.01%
2021/09/23	8.3	35.64	5	35.30	35.05	3.3	37,928	0.01%
2021/09/22	13.6	36.17	10.3	36.38	35.00	3.3	38,245	0.01%
2021/09/17	51.5	38.54	38.3	38.65	37.90	13.2	38,853	0.03%
2021/09/16	8.9	38.42	6.5	38.06	37.75	2.4	40,224	0.01%
2021/09/15	10.9	37.88	8.5	38.70	39.10	2.4	41,259	0.01%
2021/09/14	82.7	39.71	76.4	39.93	39.00	6.3	42,989	0.01%
2021/09/13	0.2	38.25	16.4	38.25	38.25	-16.2	45,841	-0.04%
2021/09/01	17.2	33.84	23	33.64	33.55	-5.8	46,673	-0.01%
2021/08/31	6.2	34.56	8	34.23	34.00	-1.8	48,248	0.00%
2021/08/30	13	34.85	7	35.16	34.60	6	48,920	0.01%
2021/08/27	5.3	35.64	14.7	36.03	35.35	-9.4	48,839	-0.02%
2021/08/26	129.8	38.00	88	38.22	35.70	41.8	48,728	0.09%	大買/
2021/08/25	16	34.92	53.1	36.33	36.75	-37.1	48,063	-0.08%
2021/08/24	26.1	34.10	10	34.07	33.45	16.1	47,627	0.03%
2021/08/23	31.2	35.10	31.1	35.04	34.70	0.1	47,357	0.00%
2021/08/20	45	33.99	49	33.77	33.30	-4	46,789	-0.01%
2021/08/19	77	35.32	76	35.49	33.80	1.1	46,582	0.00%
2021/08/18	139	34.65	134	35.12	35.50	5	46,071	0.01%	大買/大賣/
2021/08/17	246	35.78	258	35.84	36.35	-12	45,109	-0.03%	大買/大賣/
2021/08/16	32	37.74	32	37.28	36.35	0	44,681	0.00%
2021/08/13	16	40.48	17.1	40.63	40.35	-1.1	44,324	0.00%
2021/08/12	6.1	40.02	11	40.03	39.85	-5	44,104	-0.01%
2021/08/11	135.1	40.51	137.1	40.54	39.55	-2	44,273	0.00%	大買/大賣/
2021/08/10	6.1	39.69	11	39.74	39.20	-5	43,892	-0.01%
2021/08/09	4	39.40	11.4	39.86	40.00	-7.4	44,640	-0.02%
2021/08/06	81.4	41.02	93.5	41.51	39.60	-12.1	44,665	-0.03%
2021/08/05	64	38.99	56	38.83	38.85	8	43,001	0.02%
2021/08/04	39.5	41.85	37.1	41.32	40.80	2.4	42,131	0.01%
2021/08/03	225.6	42.50	229	42.42	41.45	-3.5	41,446	-0.01%	大買/大賣/
2021/08/02	45.1	43.07	65.3	42.86	41.70	-20.2	40,208	-0.05%
2021/07/30	27	43.90	46.8	45.04	46.30	-19.8	38,809	-0.05%
2021/07/29	39.5	42.76	81	42.63	42.10	-41.5	38,098	-0.11%
2021/07/28	101.6	50.66	7	47.19	46.75	94.6	37,348	0.25%	大買/
2021/07/27	3.5	52.46	11	51.86	51.90	-7.5	36,581	-0.02%
2021/07/26	3.3	56.24	4.2	56.31	55.60	-0.9	36,423	0.00%
2021/07/23	2.2	55.00	6.4	55.48	55.40	-4.2	36,330	-0.01%
2021/07/22	11.1	52.72	2	53.10	54.60	9.1	36,343	0.03%
2021/07/21	2.3	52.67	4	51.95	52.10	-1.7	36,204	0.00%
2021/07/20	8.2	52.75	9	51.57	52.50	-0.8	36,069	0.00%
2021/07/19	18	50.06	38	48.50	55.60	-20	35,776	-0.06%
2021/07/16	3	50.60	3	50.60	50.60	0	35,168	0.00%
2021/07/15	6.9	56.20	2	56.20	56.20	4.9	35,181	0.01%
2021/07/14	4.1	63.44	6	63.63	62.40	-1.9	35,459	-0.01%
2021/07/13	259	68.18	281.7	68.78	69.30	-22.7	35,420	-0.06%	大買/大賣/
2021/07/12	44.3	63.45	47.9	63.72	64.90	-3.6	32,331	-0.01%
2021/07/09	80.7	57.72	80.1	58.09	59.00	0.6	31,420	0.00%
2021/07/08	220.9	55.72	204.1	55.53	54.60	16.9	29,681	0.06%	大買/大賣/
2021/07/07	129	51.92	138.2	52.80	53.70	-9.2	27,785	-0.03%	大買/大賣/
2021/07/06	62.4	48.16	117.2	48.30	48.90	-54.9	26,503	-0.21%	大賣/
2021/07/05	15.3	43.47	21	42.45	45.00	-5.8	25,605	-0.02%
2021/07/02	7.1	45.91	3	46.18	46.75	4	25,442	0.02%
2021/07/01	5	45.54	32	47.23	45.70	-27	25,329	-0.11%
2021/06/30	5	42.00	2.6	42.33	43.00	2.4	25,167	0.01%
2021/06/29	8	40.51	9	39.68	40.00	-1	25,042	0.00%
2021/06/28	15	41.93	13	41.91	41.95	2	24,837	0.01%
2021/06/25	37	38.14	37.5	37.81	38.25	-0.5	24,650	0.00%
2021/06/24	2.1	34.86	30.6	33.76	35.85	-28.5	24,456	-0.12%
2021/06/23	8	34.58	4	35.14	34.00	4	24,267	0.02%
2021/06/22	11	37.21	20	37.39	37.75	-9	24,098	-0.04%
2021/06/21	46	34.07	12.1	34.50	34.55	33.9	23,693	0.14%
2021/06/18	15	31.09	13.1	30.79	31.45	1.9	23,252	0.01%
2021/06/17	34	28.34	20	28.00	28.60	14	22,777	0.06%
2021/06/16	327.2	27.90	300	28.12	28.50	27.2	21,933	0.12%	大買/大賣/
2021/06/15	151	24.87	162	25.01	25.95	-11	20,148	-0.05%	大買/大賣/
2021/06/11	240	23.98	245	24.08	23.60	-5	19,019	-0.03%	大買/大賣/
2021/06/10	595.2	23.40	576	23.46	23.35	19.2	16,917	0.11%	大買/大賣/
2021/06/09	141	21.37	131	21.56	22.15	10	12,985	0.08%	大買/大賣/
2021/06/08	483	20.10	368	19.90	20.15	115	11,996	0.96%	大買/大賣/鉅額交易
2021/06/07	15	18.22	21	18.36	19.15	-6	10,330	-0.06%
2021/06/04	0	0.00	10	17.50	17.45	-10	9,515	-0.11%
2021/06/03	6	17.81	1.2	18.04	17.85	4.8	9,430	0.05%
2021/06/02	44.2	17.79	43.2	17.89	18.05	1	9,178	0.01%
2021/06/01	0.4	17.20	0	0.00	17.20	0.4	8,649	0.00%
2021/05/31	0.6	17.35	0	0.00	17.35	0.6	8,591	0.01%
2021/05/28	20	17.49	1	17.50	17.40	19	8,528	0.22%
2021/05/27	7.2	17.45	33.2	17.65	17.60	-26	8,428	-0.31%
2021/05/26	2	17.13	16	17.20	17.15	-14	8,196	-0.17%
2021/05/25	1	17.15	13	17.41	17.40	-12	8,126	-0.15%
2021/05/24	35.1	18.01	13	17.78	17.55	22.1	7,969	0.28%
2021/05/21	62.1	17.59	53.2	17.56	17.40	8.9	7,593	0.12%
2021/05/20	11.2	17.28	1	17.20	17.10	10.2	7,224	0.14%
2021/05/19	45.1	17.18	61.7	17.38	17.20	-16.7	7,018	-0.24%
2021/05/18	28	17.63	13	17.57	17.60	15	6,581	0.23%
2021/05/17	49.2	17.87	50	17.85	18.40	-0.8	5,996	-0.01%
2021/05/14	13	16.55	0	0.00	16.75	13	4,869	0.27%
2021/05/13	5	15.55	6	15.85	16.10	-1	4,406	-0.02%
2021/05/12	4	15.41	2	15.85	14.65	2	4,206	0.05%
2021/05/11	4	15.98	0	0.00	15.95	4	4,089	0.10%
2021/05/10	1	16.30	0	0.00	16.50	1	4,015	0.02%
2021/05/07	1	16.30	0	0.00	16.40	1	3,999	0.03%
2021/05/06	0	0.00	8	16.41	16.35	-8	3,980	-0.20%
2021/05/04	1	16.50	0	0.00	16.45	1	3,955	0.03%
2021/04/26	3	17.40	0	0.00	17.30	3	3,740	0.08%
2021/04/22	1	17.95	5	18.15	17.45	-4	3,717	-0.11%
2021/04/21	0	0.00	1	18.00	17.90	-1	3,632	-0.03%
2021/04/20	83	18.03	82	18.10	18.00	1	3,559	0.03%
2021/04/19	10	17.28	0	0.00	17.40	10	3,244	0.31%
2021/04/16	0	0.00	48	17.22	17.30	-48	3,185	-1.51%
2021/04/15	0	0.00	1	17.80	17.90	-1	3,041	-0.03%
2021/04/14	2	17.30	0	0.00	17.55	2	2,922	0.07%
2021/04/13	22	17.88	2	17.65	17.80	20	2,864	0.70%
2021/04/12	0	0.00	3	17.82	18.20	-3	2,702	-0.11%
2021/04/09	5	17.55	2	17.45	17.35	3	2,500	0.12%
2021/04/07	5	16.90	0	0.00	16.90	5	2,331	0.21%
2021/03/30	0.6	17.10	0	0.00	17.10	0.6	2,405	0.02%
2021/03/29	1	17.35	0	0.00	17.20	1	2,390	0.04%
2021/03/26	0	0.00	11	17.26	17.25	-11	2,409	-0.46%
2021/03/25	0	0.00	5.5	17.10	17.15	-5.5	2,417	-0.23%
2021/03/22	11	17.12	13	17.11	17.15	-2	2,465	-0.08%
2021/03/18	1	17.10	1	17.10	17.10	0	2,558	0.00%
2021/03/17	1	17.45	33	17.25	17.20	-32	2,571	-1.24%
2021/03/16	0	0.00	3	17.20	17.15	-3	2,497	-0.12%
2021/03/15	0	0.00	2	17.10	17.10	-2	2,509	-0.08%
2021/03/11	31	17.05	0	0.00	17.15	31	2,550	1.22%
2021/03/10	2	16.90	1	16.95	16.95	1	2,519	0.04%
2021/03/04	1	16.75	1	16.85	16.80	0	2,605	0.00%
2021/03/03	1	16.90	1	16.75	16.85	0	2,615	0.00%
2021/03/02	20	16.94	0	0.00	16.75	20	2,625	0.76%
2021/02/26	1	16.75	1	16.85	16.80	0	2,659	0.00%
2021/02/25	1	16.90	0	0.00	16.90	1	2,711	0.04%
2021/02/24	0	0.00	2	17.00	16.85	-2	2,743	-0.07%
2021/02/22	0	0.00	1	16.70	16.75	-1	2,736	-0.04%
2021/02/18	1	16.60	4	16.56	16.60	-3	2,781	-0.11%
2021/02/17	1	16.40	3	16.55	16.50	-2	2,803	-0.07%
2021/02/05	1	16.40	0	0.00	16.40	1	2,802	0.04%
2021/02/03	0	0.00	1	16.25	16.30	-1	2,929	-0.03%
2021/02/01	2	15.90	1	15.80	15.85	1	3,395	0.03%
2021/01/29	2	16.10	0	0.00	15.95	2	3,578	0.06%
2021/01/28	0	0.00	2	16.15	16.10	-2	3,783	-0.05%
2021/01/27	0.1	16.35	0	0.00	16.30	0.1	3,810	0.00%
2021/01/25	0	0.00	13	16.20	16.55	-13	4,162	-0.31%
2021/01/22	3	16.08	0	0.00	16.10	3	4,163	0.07%
2021/01/19	6	16.37	0	0.00	16.35	6	4,174	0.14%
2021/01/18	2	15.90	0	0.00	16.40	2	4,168	0.05%
2021/01/15	0	0.00	1	16.50	16.55	-1	4,188	-0.02%
2021/01/13	1	16.55	0	0.00	16.65	1	4,225	0.02%
2021/01/12	3	16.67	3	16.85	16.65	0	4,221	0.00%
2021/01/11	5	16.95	1	16.85	16.90	4	4,214	0.09%
2021/01/08	1	16.95	0	0.00	17.00	1	4,411	0.02%
2020/12/30	0	0.00	5	17.35	17.35	-5	4,737	-0.11%
2020/12/28	1	17.25	0	0.00	17.20	1	4,676	0.02%
2020/12/25	4	17.56	15	17.53	17.50	-11	4,625	-0.24%
2020/12/24	0	0.00	2	17.35	17.45	-2	4,591	-0.04%
2020/12/23	0	0.00	1	17.20	17.20	-1	4,550	-0.02%
2020/12/22	3	17.05	2	17.00	16.85	1	4,588	0.02%
2020/12/21	8	17.45	4	17.30	17.40	4	4,620	0.09%
2020/12/18	1	17.10	14	17.18	17.05	-13	4,562	-0.28%
2020/12/17	12	16.95	0	0.00	17.00	12	4,528	0.26%
2020/12/14	0	0.00	28	17.24	17.20	-28	4,772	-0.59%
2020/12/11	2	16.65	0	0.00	16.65	2	4,720	0.04%
2020/12/10	1	16.80	0	0.00	16.85	1	4,697	0.02%
2020/12/09	0	0.00	1	17.00	17.10	-1	4,687	-0.02%
2020/12/08	0	0.00	2	17.10	17.15	-2	4,740	-0.04%
2020/12/07	6	16.80	0	0.00	16.85	6	4,780	0.13%
2020/12/04	2	16.80	11	16.85	16.75	-9	4,793	-0.19%
2020/12/03	1	16.90	0	0.00	16.90	1	4,781	0.02%
2020/12/02	0	0.00	2	16.95	16.90	-2	4,791	-0.04%
2020/12/01	1	16.95	0	0.00	17.00	1	4,824	0.02%
2020/11/30	0	0.00	3	17.13	17.15	-3	4,856	-0.06%
2020/11/26	11	16.88	0.1	16.80	16.90	10.9	4,962	0.22%
2020/11/25	5	16.81	0.1	16.75	16.80	4.9	4,990	0.10%
2020/11/24	27	17.07	0	0.00	17.00	27	4,971	0.54%
2020/11/20	0	0.00	1	17.45	17.45	-1	5,025	-0.02%
2020/11/19	0	0.00	4.1	17.31	17.35	-4.1	5,294	-0.08%
2020/11/17	10	17.25	0	0.00	17.25	10	5,357	0.19%
2020/11/13	0	0.00	1	17.45	17.45	-1	5,442	-0.02%
2020/11/11	0	0.00	15	17.45	17.35	-15	5,426	-0.28%
2020/11/10	2	17.73	9	17.85	17.70	-7	5,350	-0.13%
2020/11/09	4	18.28	4	18.08	18.20	0	5,196	0.00%
2020/11/06	8	17.94	0	0.00	17.45	8	4,885	0.16%
2020/11/05	1	17.45	12	17.72	17.85	-11	4,739	-0.23%
2020/11/04	0	0.00	1	17.10	17.10	-1	4,665	-0.02%
2020/11/03	1	17.15	2	17.20	17.20	-1	4,638	-0.02%
2020/11/02	1	17.10	9	17.48	17.20	-8	4,600	-0.17%
2020/10/30	1	16.90	2	16.75	16.70	-1	4,303	-0.02%
2020/10/28	1	16.75	0	0.00	16.70	1	4,233	0.02%
2020/10/27	0	0.00	1	16.75	16.75	-1	4,214	-0.02%
2020/10/22	0	0.00	2	16.80	16.80	-2	4,258	-0.05%
2020/10/21	1	16.75	1	16.80	16.55	0	4,196	0.00%
2020/10/20	1	16.50	10	16.45	16.55	-9	4,247	-0.21%
2020/10/19	1	16.45	0	0.00	16.35	1	4,253	0.02%
2020/10/16	4	16.80	1	16.45	16.45	3	4,255	0.07%
2020/10/15	5	16.90	30	16.52	17.10	-25	4,084	-0.61%
2020/10/13	12	15.93	6	15.88	15.85	6	3,839	0.16%
2020/10/12	0	0.00	25	15.55	15.55	-25	3,905	-0.64%
2020/10/08	0.5	15.75	2	15.75	15.75	-1.5	4,013	-0.04%
2020/10/07	0.5	15.75	0.8	15.75	15.80	-0.3	4,115	-0.01%
2020/10/05	30	15.65	0	0.00	15.70	30	4,364	0.69%
2020/09/28	1	15.55	0	0.00	15.55	1	4,671	0.02%
2020/09/23	5	16.05	0	0.00	15.95	5	5,783	0.09%
2020/09/21	20	16.48	0	0.00	16.40	20	5,820	0.34%
2020/09/18	3	16.92	16	17.02	16.65	-13	5,810	-0.22%
2020/09/16	1	16.35	0	0.00	16.20	1	5,684	0.02%
2020/09/14	1	16.25	0	0.00	16.30	1	5,739	0.02%
2020/09/11	10	16.30	0	0.00	16.15	10	5,808	0.17%
2020/09/10	2	16.00	3	16.20	16.00	-1	5,804	-0.02%
2020/09/09	0	0.00	1	15.80	15.80	-1	5,840	-0.02%
2020/09/07	0	0.00	1	16.05	15.95	-1	5,909	-0.02%
2020/09/04	2	16.15	5	16.09	16.10	-3	6,053	-0.05%
2020/09/03	12	16.44	1	16.65	16.35	11	6,069	0.18%
2020/09/02	0	0.00	16	16.64	16.60	-16	6,117	-0.26%
2020/09/01	11	16.35	11.1	16.50	16.35	-0.1	6,109	0.00%
2020/08/31	2	16.50	0	0.00	16.25	2	6,138	0.03%
2020/08/28	0	0.00	2	16.13	16.20	-2	6,156	-0.03%
2020/08/27	1	16.05	0	0.00	16.00	1	6,286	0.02%
2020/08/26	7	16.31	1	16.45	16.20	6	6,542	0.09%
2020/08/25	24	16.45	4	16.30	16.65	20	6,454	0.31%
2020/08/24	0	0.00	1	15.90	15.90	-1	6,269	-0.02%
2020/08/20	1	15.75	6	15.38	15.40	-5	6,313	-0.08%
2020/08/19	0	0.00	2	16.15	16.00	-2	6,380	-0.03%
2020/08/17	1	16.00	0	0.00	16.00	1	6,525	0.02%
2020/08/14	2	15.65	2	15.80	15.70	0	6,647	0.00%
2020/08/13	0	0.00	1	15.75	15.75	-1	6,752	-0.01%
2020/08/12	2	15.85	2	15.80	15.85	0	6,946	0.00%
2020/08/11	21	15.97	0	0.00	15.85	21	7,281	0.29%
2020/08/10	0	0.00	2	16.13	15.95	-2	8,061	-0.02%
2020/08/05	0	0.00	8	15.59	15.65	-8	9,837	-0.08%
2020/08/04	2	15.35	0	0.00	15.35	2	10,193	0.02%
2020/08/03	1	15.35	0	0.00	15.25	1	10,377	0.01%
2020/07/30	2	15.30	9	15.54	15.60	-7	10,706	-0.07%
2020/07/29	1	14.60	4	14.93	15.25	-3	10,805	-0.03%
2020/07/28	5	14.86	3	14.98	14.70	2	10,861	0.02%
2020/07/27	5	15.32	11	15.25	15.20	-6	10,938	-0.05%
2020/07/24	3	15.47	26	15.35	15.30	-23	10,938	-0.21%
2020/07/23	1.5	15.65	1	15.70	15.70	0.5	10,946	0.00%
2020/07/22	0	0.00	20	15.81	15.85	-20	11,124	-0.18%
2020/07/21	1.5	15.73	6	15.83	15.75	-4.5	11,209	-0.04%
2020/07/20	1	15.55	2	15.65	15.65	-1	11,208	-0.01%
2020/07/17	13	16.08	5	16.10	15.95	8	11,159	0.07%
2020/07/16	4.5	16.38	1	16.55	16.25	3.5	11,111	0.03%
2020/07/15	1	17.30	10	17.58	17.20	-9	11,045	-0.08%
2020/07/14	3	17.57	16	17.74	17.55	-13	10,995	-0.12%
2020/07/13	19	17.64	17	17.72	17.70	2	10,934	0.02%
2020/07/10	8	17.13	5	16.94	17.00	3	11,024	0.03%
2020/07/09	17	17.49	1	17.50	17.40	16	10,975	0.15%
2020/07/08	6.2	17.62	14	17.75	17.60	-7.8	11,079	-0.07%
2020/07/07	14	17.65	9	17.90	17.60	5	11,074	0.05%
2020/07/06	17	17.86	56	17.92	17.95	-39	10,953	-0.36%
2020/07/03	92	17.82	77	17.74	17.55	15	10,785	0.14%
2020/07/02	174	17.63	95	17.64	17.80	79	10,372	0.76%	大買/
2020/07/01	2	16.15	5	16.20	16.20	-3	9,737	-0.03%
2020/06/30	0	0.00	3	16.07	16.10	-3	9,700	-0.03%
2020/06/29	7	15.79	2	15.65	15.85	5	9,651	0.05%
2020/06/24	3	15.92	2	15.85	15.85	1	9,629	0.01%
2020/06/23	4	16.06	0	0.00	15.90	4	9,570	0.04%
2020/06/22	3	16.17	2	16.10	16.10	1	9,603	0.01%
2020/06/18	10	16.45	12	16.33	16.35	-2	9,566	-0.02%
2020/06/17	1	16.10	4	16.16	16.10	-3	9,491	-0.03%
2020/06/16	2	16.13	6	16.13	16.10	-4	9,457	-0.04%
2020/06/15	3	15.60	3	15.75	15.65	0	9,440	0.00%
2020/06/12	3	15.30	2	15.45	15.55	1	9,420	0.01%
2020/06/11	6	15.89	2	16.35	15.75	4	9,399	0.04%
2020/06/10	5	16.03	4	16.09	16.15	1	9,275	0.01%
2020/06/09	7	16.21	3	16.32	16.00	4	9,269	0.04%
2020/06/08	6	15.99	5	16.09	16.05	1	9,227	0.01%
2020/06/05	0	0.00	30	15.85	15.80	-30	9,221	-0.33%
2020/06/04	2	15.85	3	15.85	15.90	-1	9,304	-0.01%
2020/06/03	5	15.98	0	0.00	16.00	5	9,287	0.05%
2020/06/02	6	16.42	4	16.20	16.30	2	9,129	0.02%
2020/06/01	3	15.75	5	15.75	15.80	-2	8,854	-0.02%
2020/05/28	5	15.80	0	0.00	15.55	5	8,738	0.06%
2020/05/26	0	0.00	3	15.87	15.95	-3	8,758	-0.03%
2020/05/22	1	15.70	0	0.00	15.55	1	8,610	0.01%
2020/05/21	3	15.60	2	15.35	15.60	1	8,558	0.01%
2020/05/19	6	16.00	6	15.91	15.75	0	8,516	0.00%
2020/05/18	2	15.50	9	15.22	15.55	-7	8,593	-0.08%
2020/05/15	29	16.34	82	15.98	15.75	-53	8,990	-0.59%
2020/05/14	25	18.06	8	17.77	17.45	17	8,293	0.20%
2020/05/13	192	18.31	180	18.51	17.90	12	7,864	0.15%	大買/大賣/
2020/05/12	105	17.13	249	17.27	17.40	-144	6,924	-2.08%	大買/大賣/鉅額交易
2020/05/11	157	16.54	19	16.55	16.55	138	6,382	2.16%	大買/鉅額交易
2020/05/08	6	15.26	35	15.08	15.05	-29	6,017	-0.48%
2020/05/07	11	14.87	0	0.00	15.10	11	5,821	0.19%
2020/05/06	0	0.00	4	14.55	14.60	-4	5,649	-0.07%
2020/05/05	3	13.90	2	13.90	14.00	1	5,461	0.02%
2020/05/04	0	0.00	8	13.54	13.45	-8	5,317	-0.15%
2020/04/30	0	0.00	2	13.58	13.25	-2	5,214	-0.04%
2020/04/29	5	13.10	0	0.00	13.10	5	5,079	0.10%
2020/04/28	11	13.13	0	0.00	13.05	11	5,051	0.22%
2020/04/27	5	13.28	10	13.34	13.30	-5	4,986	-0.10%
2020/04/24	0	0.00	5	12.63	12.55	-5	4,781	-0.10%
2020/04/23	1	12.25	0	0.00	12.45	1	4,658	0.02%
2020/04/21	0	0.00	8	12.38	12.00	-8	4,576	-0.17%
2020/04/17	3	12.10	0	0.00	12.10	3	4,465	0.07%
2020/04/16	16	12.34	8	12.31	12.30	8	4,395	0.18%
2020/04/15	7	12.45	7	12.29	12.45	0	4,350	0.00%
2020/04/14	2	11.85	0	0.00	11.85	2	4,120	0.05%
2020/04/13	4	11.85	5	12.05	11.85	-1	4,060	-0.02%
2020/04/10	0	0.00	10	11.24	11.45	-10	3,850	-0.26%
2020/04/09	5	10.45	0	0.00	10.45	5	3,790	0.13%
2020/04/08	10	10.63	5	10.40	10.60	5	3,775	0.13%
2020/04/07	30	10.26	0	0.00	10.45	30	3,751	0.80%
2020/04/06	10	10.20	0	0.00	10.20	10	3,740	0.27%
2020/03/31	0	0.00	10	10.15	10.00	-10	3,763	-0.27%
2020/03/30	13	10.05	0	0.00	10.10	13	4,006	0.32%
2020/03/26	6	10.18	18	10.65	10.40	-12	4,200	-0.29%
2020/03/25	0	0.00	5	10.30	10.10	-5	4,308	-0.12%
2020/03/23	5	9.66	0	0.00	9.54	5	4,283	0.12%
2020/03/20	10	9.98	7	9.73	10.00	3	4,271	0.07%
2020/03/19	5	9.96	0	0.00	9.30	5	4,231	0.12%
2020/03/17	5	10.25	5	10.65	10.30	0	4,094	0.00%
2020/03/13	1	10.80	1	11.05	11.05	0	3,995	0.00%
2020/03/12	3	11.80	0	0.00	11.50	3	3,924	0.08%
2020/03/11	0	0.00	2	11.93	11.90	-2	3,842	-0.05%
2020/03/10	6	12.03	42	11.84	12.20	-36	3,761	-0.96%
2020/03/09	0	0.00	15	11.30	11.30	-15	3,579	-0.42%
2020/03/06	1	11.80	0	0.00	11.80	1	3,517	0.03%
2020/03/03	0	0.00	2	12.05	12.00	-2	3,472	-0.06%
2020/03/02	3	11.65	50	11.85	11.80	-47	3,427	-1.37%
2020/02/26	0	0.00	10	12.10	12.25	-10	3,242	-0.31%
2020/02/25	5	11.90	9	12.05	12.05	-4	3,198	-0.13%
2020/02/24	6	12.23	0	0.00	12.15	6	3,125	0.19%
2020/02/21	30	12.57	0	0.00	12.40	30	3,030	0.99%
2020/02/20	19	12.67	0.5	12.65	12.75	18.5	2,905	0.64%
2020/02/19	9	12.58	54	12.61	12.60	-45	2,780	-1.62%
2020/02/18	114	12.48	32	12.29	12.65	82	2,495	3.29%	大買/
2020/02/17	1	11.40	4	11.20	11.50	-3	1,754	-0.17%
2020/02/14	6	10.77	0	0.00	10.95	6	1,619	0.37%
2020/02/13	1	10.65	0	0.00	10.65	1	1,601	0.06%
2020/01/30	3	10.25	5	10.30	10.20	-2	1,673	-0.12%
2020/01/08	0	0.00	1	10.85	10.65	-1	1,619	-0.06%
2020/01/06	0	0.00	6	10.84	10.90	-6	1,603	-0.37%
2019/12/25	380	11.40	380	11.44	11.45	0	1,534	0.00%	大買/大賣/
2019/11/21	0	0.00	2	10.15	10.20	-2	1,023	-0.20%
2019/11/14	5	10.20	0	0.00	10.15	5	1,017	0.49%
2019/11/12	1	10.30	0	0.00	10.35	1	1,016	0.10%
2019/10/29	5	10.30	0	0.00	10.35	5	1,001	0.50%
2019/10/02	1	10.35	0	0.00	10.70	1	1,198	0.08%
2019/09/26	10.2	10.77	0	0.00	10.70	10.2	1,191	0.86%
2019/09/17	3	10.65	0	0.00	10.60	3	1,142	0.26%
2019/09/05	0	0.00	0	10.60	10.65	0	1,285	0.00%
2019/09/02	0	0.00	5	9.87	10.05	-5	1,181	-0.42%
2019/08/29	5	9.79	0	0.00	9.80	5	1,170	0.43%
2019/08/22	0	0.00	5	10.00	9.97	-5	1,212	-0.41%
2019/08/14	5	10.15	0	0.00	9.97	5	1,202	0.42%
2019/07/31	0	0.00	0.1	10.25	10.25	-0.1	1,127	0.00%
2019/07/25	1	10.35	0	0.00	10.35	1	1,133	0.09%
2019/07/23	0	0.00	0.3	10.30	10.30	-0.3	1,103	-0.03%
2019/07/15	0	0.00	1	10.50	10.30	-1	1,072	-0.09%
2019/07/09	1	11.00	0	0.00	10.95	1	1,039	0.10%
2019/07/01	1	11.30	0	0.00	11.20	1	1,131	0.09%
2019/06/13	0	0.00	0	12.40	12.40	0	1,261	0.00%
2019/06/12	0	0.00	0	12.20	12.25	0	1,258	0.00%
2019/06/11	0	0.00	0	12.20	12.30	0	1,259	0.00%
2019/06/10	3	12.35	0	0.00	12.35	3	1,257	0.24%
2019/06/03	0	0.00	0.8	12.10	12.20	-0.8	1,294	-0.06%
2019/05/29	5	12.15	0	0.00	12.35	5	1,307	0.38%
2019/05/24	1	11.85	0	0.00	11.85	1	1,309	0.08%
2019/05/17	0	0.00	1	11.85	11.85	-1	1,468	-0.07%
2019/05/15	5	12.00	0	0.00	12.05	5	1,477	0.34%
2019/04/25	1	12.35	0	0.00	12.35	1	1,505	0.07%
2019/04/23	1	12.35	0	0.00	12.30	1	1,511	0.07%
2019/04/19	1	12.45	0	0.00	12.45	1	1,499	0.07%
2019/04/18	1	12.70	5	12.65	12.40	-4	1,511	-0.26%
2019/04/17	1	12.75	0	0.00	12.75	1	1,485	0.07%
2019/04/15	6	12.89	0	0.00	12.80	6	1,474	0.41%
2019/04/08	3	12.90	0	0.00	12.90	3	1,434	0.21%
2019/04/03	2	12.98	1	12.90	12.95	1	1,426	0.07%
2019/04/02	3	13.00	0	0.00	13.00	3	1,421	0.21%
2019/04/01	3	13.17	0	0.00	13.10	3	1,418	0.21%
2019/03/29	5	13.20	0	0.00	13.20	5	1,410	0.35%
2019/03/27	1	13.40	1	13.30	13.30	0	1,441	0.00%
2019/03/26	2	13.03	0	0.00	13.45	2	1,336	0.15%
2019/03/14	0.6	12.90	0	0.00	12.90	0.6	1,798	0.03%
2019/02/18	12	13.14	0	0.00	13.15	12	2,373	0.51%
2019/02/12	0	0.00	5	13.05	13.20	-5	2,515	-0.20%
2019/01/16	0	0.00	10	13.25	13.15	-10	3,053	-0.33%
2019/01/10	22	13.40	0	0.00	13.35	22	3,587	0.61%
2019/01/08	5	13.35	0	0.00	13.25	5	3,978	0.13%
2019/01/03	1	13.20	0	0.00	13.20	1	4,174	0.02%
2018/12/25	5	13.20	0	0.00	13.20	5	4,282	0.12%
2018/12/21	0	0.00	2	13.20	13.25	-2	4,261	-0.05%
2018/12/20	5	13.30	0	0.00	13.30	5	4,247	0.12%
2018/12/19	2	13.75	2	13.65	13.55	0	4,263	0.00%
2018/12/18	3	13.73	0	0.00	13.60	3	4,242	0.07%
2018/12/17	0	0.00	5	14.70	14.55	-5	4,124	-0.12%
2018/12/14	0	0.00	2	14.20	14.20	-2	3,983	-0.05%
2018/12/05	2	13.65	0	0.00	13.65	2	3,739	0.05%
2018/11/13	5	13.95	0	0.00	14.00	5	3,438	0.15%
2018/11/09	0	0.00	1	13.85	13.95	-1	3,342	-0.03%
2018/10/31	10	13.95	0	0.00	13.90	10	3,343	0.30%
2018/10/25	1	12.90	0	0.00	13.10	1	3,168	0.03%
2018/10/19	3	13.98	0	0.00	14.00	3	3,204	0.09%
2018/10/18	1	13.50	0	0.00	14.40	1	3,094	0.03%
2018/10/12	1	12.05	0	0.00	12.10	1	2,516	0.04%
2018/08/16	1	14.35	0	0.00	14.35	1	3,703	0.03%
2018/06/01	0	0.00	2	13.25	13.35	-2	7,274	-0.03%
2018/05/28	0	0.00	0	13.50	13.55	0	7,573	0.00%
2018/05/25	2	14.00	8	14.00	13.90	-6	7,506	-0.08%
2018/05/24	6	14.22	0	0.00	14.00	6	7,520	0.08%
2018/05/21	5	14.00	1	14.00	14.05	4	7,696	0.05%
2018/05/16	1	14.35	0	0.00	14.15	1	7,549	0.01%
2018/05/15	0	0.00	2	14.35	14.55	-2	7,525	-0.03%
2018/05/11	1	13.90	0	0.00	13.85	1	7,494	0.01%
2018/05/07	0	0.00	0.4	14.00	14.10	-0.4	7,519	-0.01%
2018/05/04	0	0.00	7	14.60	14.50	-7	7,452	-0.09%
2018/04/12	0	0.00	5	14.25	13.70	-5	7,371	-0.07%
2018/04/11	1	14.00	1	13.85	13.90	0	7,300	0.00%
2018/04/09	0	0.00	2	13.60	13.60	-2	7,307	-0.03%
2018/03/30	2	14.80	0	0.00	14.85	2	6,969	0.03%
2018/03/28	0	0.00	2	14.95	14.90	-2	6,937	-0.03%
2018/03/27	2	15.15	0	0.00	15.10	2	6,874	0.03%
2018/03/26	0	0.00	100	14.83	14.75	-100	6,783	-1.47%
2018/03/21	104	15.45	17	15.15	15.45	87	6,574	1.32%	大買/
2018/03/14	0	0.00	50	14.92	14.70	-50	5,719	-0.87%
2018/03/12	51	14.60	1	14.65	14.50	50	5,591	0.89%
2018/03/09	0	0.00	2	13.90	13.90	-2	5,443	-0.04%
2018/03/06	0	13.35	0	0.00	13.45	0	5,185	0.00%
2018/02/27	0	0.00	4	12.55	12.55	-4	4,927	-0.08%
2018/02/26	0	0.00	53	12.40	12.55	-53	4,883	-1.09%
2018/02/22	50	12.70	1	12.50	12.65	49	4,747	1.03%
2018/02/21	0	0.00	2	11.65	11.85	-2	4,580	-0.04%
2018/02/09	0	0.00	14.5	11.11	11.35	-14.5	4,480	-0.32%
2018/02/08	0	0.00	5	11.15	11.20	-5	4,424	-0.11%
2018/02/07	5	11.00	0	0.00	11.10	5	4,415	0.11%
2018/01/30	0	0.00	15	11.15	11.15	-15	4,220	-0.36%
2018/01/22	0	0.00	5	11.10	11.05	-5	5,063	-0.10%
2018/01/15	3	11.70	0	0.00	11.35	3	4,838	0.06%
2018/01/11	0	0.00	3.6	11.45	11.80	-3.6	4,659	-0.08%
2018/01/03	0	0.00	11	11.10	11.00	-11	4,066	-0.27%
2018/01/02	2	11.00	5	11.10	11.10	-3	3,989	-0.08%