萬泰科 (6190)-台新-新營券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
35.15
漲跌
▲0.70
漲幅
+2.03%
成交量
678張
產業
上櫃通信網路類股
187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

萬泰科 (6190)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
2024/11/21	0.1	34.35	0	0.00	34.45	0.1	999	0.01%
2024/11/19	1	34.20	2	34.35	34.50	-1	1,016	-0.10%
2024/11/18	2	34.33	0	0.00	34.05	2	1,035	0.19%
2024/11/15	0	0.00	2	35.20	34.75	-2	1,044	-0.19%
2024/11/14	2	35.50	0	0.00	34.85	2	1,044	0.19%
2024/11/13	0	0.00	1	36.60	35.85	-1	1,042	-0.10%
2024/11/12	0.1	35.40	0	0.00	35.50	0.1	1,038	0.01%
2024/11/08	3	36.83	1	37.85	36.10	2	1,030	0.19%
2024/11/07	1	39.00	2	38.08	38.80	-1	956	-0.10%
2024/11/04	1	35.90	0	0.00	35.60	1	903	0.11%
2024/10/29	1	35.50	0	0.00	35.45	1	921	0.11%
2024/10/21	6	37.36	5	37.20	37.00	1	1,000	0.10%
2024/10/15	2	37.30	8	37.79	37.30	-6	1,071	-0.56%
2024/10/14	0	0.00	4	36.20	36.10	-4	1,059	-0.38%
2024/10/08	1	35.50	0	0.00	36.25	1	1,367	0.07%
2024/10/04	2	35.38	0	0.00	35.10	2	1,551	0.13%
2024/10/01	1	35.85	0	0.00	35.85	1	1,564	0.06%
2024/09/30	2.1	36.18	0	0.00	36.00	2.1	1,597	0.13%
2024/09/27	1	36.70	0	0.00	36.70	1	1,612	0.06%
2024/09/26	1	36.65	0	0.00	36.70	1	1,630	0.06%
2024/09/24	1	37.00	0	0.00	36.90	1	1,656	0.06%
2024/09/18	0.1	37.50	0	0.00	36.85	0.1	1,749	0.01%
2024/09/03	1	40.20	0	0.00	40.05	1	3,298	0.03%
2024/08/30	0	0.00	1	40.60	39.60	-1	3,320	-0.03%
2024/08/26	0	0.00	1	38.70	38.70	-1	3,400	-0.03%
2024/08/23	0	0.00	5	38.25	38.90	-5	3,476	-0.14%
2024/08/21	0	0.00	0.5	38.75	38.95	-0.5	3,666	-0.01%
2024/08/20	5	38.90	0.2	38.90	38.95	4.9	3,986	0.12%
2024/08/19	0.3	38.00	1	37.95	38.00	-0.7	4,139	-0.02%
2024/08/14	0	0.00	0.1	37.00	37.00	-0.1	4,686	0.00%
2024/08/13	0.1	36.00	0.2	36.35	36.30	-0.2	4,687	0.00%
2024/08/12	0	0.00	0.3	36.16	35.95	-0.3	4,693	-0.01%
2024/08/09	0.2	35.90	0.1	35.80	35.95	0.1	4,695	0.00%
2024/08/08	0	0.00	0.1	35.20	35.05	-0.1	4,692	0.00%
2024/08/07	0	0.00	0.1	35.60	35.60	-0.1	4,692	0.00%
2024/08/06	1	33.15	2	32.28	33.40	-1	4,686	-0.02%
2024/07/31	1	36.80	1	36.49	36.40	0	4,705	0.00%
2024/07/30	1	35.95	10	35.52	36.25	-9	4,754	-0.19%
2024/07/29	0	0.00	0	36.70	35.65	0	4,861	0.00%
2024/07/26	0.1	36.20	0	0.00	36.60	0.1	5,081	0.00%
2024/07/23	1	37.60	0	0.00	37.40	1	5,146	0.02%
2024/07/22	0.1	37.15	0	0.00	37.15	0.1	5,325	0.00%
2024/07/19	3.1	39.19	3	38.80	38.45	0.1	5,346	0.00%
2024/07/18	16	39.94	15	39.95	39.95	1	5,573	0.02%
2024/07/12	0	0.00	0	42.20	42.40	0	5,581	0.00%
2024/07/11	3	44.23	1	43.95	43.40	2	5,605	0.04%
2024/07/10	0	0.00	9	43.17	43.50	-9	5,522	-0.16%
2024/07/08	0	0.00	4	42.10	42.50	-4	5,315	-0.08%
2024/07/05	0	41.15	0.1	41.40	41.35	-0.1	5,230	0.00%
2024/07/04	1	40.85	11	40.88	41.20	-10	5,237	-0.19%
2024/07/02	0	0.00	7	40.30	40.05	-7	5,247	-0.13%
2024/07/01	0	0.00	0	40.75	40.25	0	5,305	0.00%
2024/06/28	1	40.70	1	40.65	40.85	0	5,294	0.00%
2024/06/27	3.1	40.33	3	40.35	40.20	0	5,299	0.00%
2024/06/26	2	40.95	1	41.06	40.80	1	5,306	0.02%
2024/06/25	2	40.88	2	41.07	41.55	0	5,316	0.00%
2024/06/24	1	41.25	1.1	41.48	41.30	-0.1	5,359	0.00%
2024/06/21	5	41.73	7.1	41.77	41.65	-2.1	5,351	-0.04%
2024/06/20	5	41.62	4	42.01	42.10	1	5,328	0.02%
2024/06/19	32.3	44.39	34.3	44.31	41.95	-2	5,276	-0.04%
2024/06/18	17.2	44.07	5.5	44.23	44.30	11.7	4,735	0.25%
2024/06/17	1.1	42.59	4.1	42.55	42.65	-3	4,514	-0.07%
2024/06/14	4.2	41.97	10.2	42.81	42.10	-6	4,458	-0.13%
2024/06/13	3.1	41.90	4	42.41	42.60	-1	4,399	-0.02%
2024/06/12	3.2	41.20	3.2	41.57	42.10	0.1	4,431	0.00%
2024/06/11	6.2	40.98	3	40.13	40.15	3.2	4,331	0.07%
2024/06/07	14	40.70	6	41.25	41.60	8	4,369	0.18%
2024/06/06	2	38.38	0.1	39.25	38.40	1.9	4,256	0.04%
2024/06/05	2.1	38.88	3	38.47	38.40	-0.9	4,269	-0.02%
2024/06/04	1	39.30	1	39.35	39.35	0	4,391	0.00%
2024/06/03	0.1	40.15	0	0.00	39.30	0.1	4,536	0.00%
2024/05/31	2	39.08	3	39.63	39.35	-1	4,612	-0.02%
2024/05/30	4	39.51	5.4	39.37	39.15	-1.4	4,628	-0.03%
2024/05/29	4.5	41.18	12	41.74	40.65	-7.5	4,601	-0.16%
2024/05/28	6.6	41.83	3	42.02	41.55	3.6	4,522	0.08%
2024/05/27	15.2	42.25	11	42.30	42.00	4.2	4,471	0.09%
2024/05/24	6	42.13	13.4	41.90	42.35	-7.4	4,348	-0.17%
2024/05/23	2.1	41.05	2	40.55	41.40	0.1	4,016	0.00%
2024/05/22	33	41.25	19	41.19	41.70	14	3,847	0.36%
2024/05/21	1	38.55	15	39.96	40.05	-14	3,501	-0.40%
2024/05/20	2	37.80	1.3	38.62	38.20	0.7	3,342	0.02%
2024/05/15	0	0.00	18	36.85	36.85	-18	3,269	-0.55%
2024/05/13	2	36.08	2.3	36.33	36.50	-0.3	3,249	-0.01%
2024/05/10	1	36.70	5	36.21	36.25	-4	3,241	-0.12%
2024/05/09	0	0.00	2.4	36.68	36.65	-2.4	3,226	-0.07%
2024/05/07	0.1	36.80	2.4	37.21	37.00	-2.3	3,197	-0.07%
2024/05/06	2.7	37.23	2	37.20	36.50	0.7	3,168	0.02%
2024/05/03	2.3	38.19	1.3	37.88	37.50	1	3,122	0.03%
2024/05/02	4.2	38.23	4	38.40	38.65	0.2	3,094	0.01%
2024/04/30	3.1	38.38	4.4	39.22	38.30	-1.3	2,992	-0.04%
2024/04/29	3.4	38.13	2	38.35	38.35	1.4	2,766	0.05%
2024/04/26	17	38.63	21.2	38.72	38.70	-4.2	2,719	-0.15%
2024/04/25	2.1	38.03	0	0.00	37.60	2.1	2,584	0.08%
2024/04/24	12.1	39.04	6	38.69	38.60	6.1	2,525	0.24%
2024/04/23	0	0.00	13	36.82	36.70	-13	2,260	-0.58%
2024/04/22	1	36.10	0	0.00	36.80	1	2,247	0.04%
2024/04/19	0	0.00	2	36.90	37.10	-2	2,218	-0.09%
2024/04/18	3	37.30	0	0.00	37.05	3	2,165	0.14%
2024/04/17	11	37.67	17	37.37	37.45	-6	2,132	-0.28%
2024/04/12	7	36.40	1	36.65	36.65	6	1,997	0.30%
2024/04/11	0	0.00	14	36.35	36.15	-14	1,977	-0.71%
2024/04/10	10	36.69	0	0.00	36.60	10	1,961	0.51%
2024/04/09	14	36.18	0	0.00	36.65	14	1,932	0.72%
2024/04/08	10	36.43	5	36.20	36.30	5	1,901	0.26%
2024/04/03	0	0.00	1	36.55	36.50	-1	1,871	-0.05%
2024/04/01	0	35.35	1	35.35	35.60	-1	1,781	-0.06%
2024/03/28	0	0.00	5	36.55	36.40	-5	1,736	-0.29%
2024/03/27	3	36.10	28	36.13	36.25	-25	1,696	-1.47%
2024/03/26	1	35.10	1	34.86	35.20	0	1,624	0.00%
2024/03/25	0	0.00	5	35.35	35.15	-5	1,601	-0.31%
2024/03/22	3	35.13	1	35.10	34.90	2	1,594	0.13%
2024/03/21	2	35.67	1	35.20	35.35	1	1,576	0.06%
2024/03/20	1	34.75	8.1	35.39	35.55	-7.1	1,552	-0.46%
2024/03/19	12	34.99	0	0.00	34.85	12	1,519	0.79%
2024/03/18	1	35.20	3	35.85	35.75	-2	1,487	-0.13%
2024/03/15	23	35.52	20.5	35.66	35.45	2.5	1,428	0.17%
2024/03/14	5	34.84	7.4	34.76	35.35	-2.4	1,271	-0.19%
2024/03/13	2	34.55	0	0.00	34.45	2	1,200	0.17%
2024/03/12	0	0.00	5	33.73	34.40	-5	1,113	-0.45%
2024/03/11	1	34.30	0	0.00	34.30	1	1,075	0.09%
2024/03/08	12	34.69	3	34.77	34.90	9	1,039	0.87%
2024/03/07	4	34.53	1	34.65	34.15	3	894	0.34%
2024/03/06	2	34.55	5	34.23	34.45	-3	735	-0.41%
2024/03/05	0	0.00	0.1	33.50	33.15	-0.1	673	-0.01%
2024/03/04	0.1	32.30	2	32.75	32.70	-1.9	642	-0.30%
2024/02/27	0	0.00	0.1	31.30	31.50	-0.1	591	-0.02%
2024/02/26	0	0.00	2	31.55	31.70	-2	589	-0.34%
2024/02/23	0	0.00	3	31.98	31.50	-3	590	-0.51%
2024/02/22	0.1	32.00	0	0.00	31.70	0.1	590	0.02%
2024/02/21	1	31.95	0	0.00	31.70	1	593	0.17%
2024/02/20	0	31.90	0	0.00	31.60	0	591	0.00%
2024/02/19	1	31.90	13	31.89	31.90	-12	587	-2.04%
2024/02/16	0	0.00	6	31.41	31.55	-6	577	-1.04%
2024/02/02	2	30.28	0	0.00	30.25	2	561	0.36%
2024/02/01	0	0.00	1	30.60	30.45	-1	560	-0.18%
2024/01/30	1	30.65	0	0.00	30.65	1	564	0.18%
2024/01/29	0.4	31.00	0	0.00	30.95	0.4	566	0.07%
2024/01/26	3	30.73	0	0.00	30.60	3	566	0.53%
2024/01/25	7.3	31.81	8	31.83	31.10	-0.7	561	-0.12%
2024/01/24	1	30.85	0	0.00	31.10	1	539	0.19%
2024/01/23	1	30.80	0	0.00	30.80	1	527	0.19%
2024/01/22	3	31.08	1	31.15	30.80	2	520	0.38%
2024/01/19	1	31.50	6	30.58	31.50	-5	482	-1.04%
2024/01/18	1.3	29.10	0	0.00	29.10	1.3	426	0.30%
2024/01/16	2	29.80	0	0.00	29.80	2	426	0.47%
2024/01/12	0	0.00	5	30.10	30.00	-5	433	-1.15%
2024/01/11	0	0.00	6	29.86	30.15	-6	438	-1.37%
2024/01/10	1	29.50	0	0.00	29.50	1	441	0.23%
2024/01/08	2	30.30	0	0.00	30.30	2	455	0.44%
2024/01/04	1	30.65	0	0.00	30.50	1	464	0.22%
2024/01/02	0	0.00	2	31.15	31.15	-2	485	-0.41%
2023/12/29	0	0.00	3	30.77	30.70	-3	484	-0.62%
2023/12/28	1.1	30.70	2	30.68	30.55	-0.9	485	-0.19%
2023/12/25	1	30.15	8	30.15	30.15	-7	493	-1.42%
2023/12/22	1	30.40	2	30.45	30.30	-1	496	-0.20%
2023/12/19	4	30.39	0	0.00	30.45	4	564	0.71%
2023/12/18	1	31.05	0	0.00	30.90	1	572	0.17%
2023/12/14	0	0.00	1	31.65	31.55	-1	591	-0.17%
2023/12/12	1	30.80	0	0.00	30.80	1	665	0.15%
2023/12/11	2	31.00	0	0.00	31.00	2	670	0.30%
2023/12/08	1	31.30	0	0.00	31.30	1	673	0.15%
2023/12/05	1	31.05	0	0.00	31.00	1	679	0.15%
2023/12/01	0	0.00	1	31.60	31.55	-1	709	-0.14%
2023/11/30	2	31.93	2	32.80	31.75	0	722	0.00%
2023/11/29	0	0.00	3	31.65	31.30	-3	688	-0.44%
2023/11/28	0	0.00	2	30.73	30.75	-2	680	-0.29%
2023/11/27	1	30.00	0	0.00	30.00	1	684	0.15%
2023/11/22	0	0.00	2	30.93	30.75	-2	708	-0.28%
2023/11/21	1	30.80	3	30.97	30.65	-2	712	-0.28%
2023/11/17	0	30.80	0	0.00	30.20	0	722	0.00%
2023/11/16	0	30.15	0	0.00	30.25	0	732	0.00%
2023/11/15	0	30.30	0	0.00	30.05	0	737	0.00%
2023/11/13	1	29.75	0	0.00	29.65	1	748	0.13%
2023/11/10	1	29.91	0	0.00	29.80	1	761	0.14%
2023/11/09	1	30.16	0	0.00	30.00	1	767	0.13%
2023/10/27	2	30.30	0	0.00	29.90	2	1,203	0.17%
2023/10/25	0	0.00	1	30.90	30.80	-1	1,745	-0.06%
2023/10/20	2	29.50	0	0.00	29.90	2	1,944	0.10%
2023/10/18	0	0.00	11	30.18	30.05	-11	2,009	-0.55%
2023/10/17	4	31.23	3	30.60	30.35	1	2,026	0.05%
2023/10/16	1	31.60	0	0.00	31.15	1	2,085	0.05%
2023/10/11	1	32.20	0	0.00	32.10	1	2,497	0.04%
2023/10/04	1	33.30	0	0.00	33.30	1	2,795	0.04%
2023/09/25	2	33.95	2	33.70	33.85	0	3,103	0.00%
2023/09/19	2	34.23	0	0.00	33.80	2	3,306	0.06%
2023/09/18	10	34.80	2	34.95	34.60	8	3,297	0.24%
2023/09/15	0	0.00	2	33.20	33.80	-2	3,253	-0.06%
2023/09/06	0	0.00	4	34.23	34.30	-4	3,475	-0.12%
2023/08/23	0	0.00	2	33.60	33.60	-2	4,219	-0.05%
2023/08/22	3	33.45	3	33.18	33.45	0	4,483	0.00%
2023/08/18	1	33.65	0	0.00	33.55	1	4,548	0.02%
2023/08/16	5	33.95	40	33.00	34.00	-35	4,651	-0.75%
2023/08/15	10	33.40	0	0.00	33.30	10	4,670	0.21%
2023/08/14	3	33.18	1	33.00	33.00	2	4,670	0.04%
2023/08/10	3	35.33	0	0.00	34.85	3	4,635	0.06%
2023/08/09	0	0.00	2	35.25	36.10	-2	4,609	-0.04%
2023/08/04	13	36.93	13	36.67	36.60	0	4,518	0.00%
2023/08/02	63	38.90	62	37.79	37.40	1	4,489	0.02%
2023/08/01	13	37.80	6	37.93	37.90	7	4,341	0.16%
2023/07/31	16	38.53	41.1	38.77	38.45	-25.1	4,296	-0.58%
2023/07/28	94.1	38.74	38.1	39.00	39.25	56.1	4,078	1.37%
2023/07/27	14	36.53	11	36.84	37.00	3	3,777	0.08%
2023/07/25	2	35.40	0	0.00	35.40	2	3,699	0.05%
2023/07/24	25	35.50	0	0.00	34.90	25	3,676	0.68%
2023/07/19	2	36.45	5	36.06	35.80	-3	3,616	-0.08%
2023/07/18	4	37.30	2	38.00	37.35	2	3,587	0.06%
2023/07/17	3	37.47	1	37.40	37.35	2	3,554	0.06%
2023/07/14	2	38.13	0	0.00	37.30	2	3,521	0.06%
2023/07/13	16	36.22	27	36.57	36.35	-11	3,435	-0.32%
2023/07/12	3	34.95	3	35.60	35.45	0	3,547	0.00%
2023/07/11	2	33.95	2	34.90	34.75	0	3,462	0.00%
2023/07/10	8	32.66	0	0.00	33.30	8	3,402	0.24%
2023/07/07	3	36.05	3	36.25	36.30	0	3,361	0.00%
2023/07/06	0	0.00	1	36.55	36.50	-1	3,323	-0.03%
2023/07/05	1	35.95	0	0.00	36.00	1	3,287	0.03%
2023/07/03	2	37.05	1	36.90	36.70	1	3,206	0.03%
2023/06/30	1	36.75	4	36.58	36.50	-3	3,117	-0.10%
2023/06/29	1	36.65	1	35.90	36.00	0	3,067	0.00%
2023/06/28	6	36.28	7	36.41	36.05	-1	3,028	-0.03%
2023/06/27	1	34.85	0	0.00	34.50	1	2,875	0.03%
2023/06/26	1	35.25	0	0.00	35.15	1	2,867	0.03%
2023/06/21	13	35.68	5.5	35.70	35.60	7.5	2,870	0.26%
2023/06/20	0.3	35.15	0.1	35.15	35.10	0.2	2,865	0.01%
2023/06/16	1.3	35.95	14	36.22	35.75	-12.7	2,860	-0.44%
2023/06/15	11	34.67	0.2	34.65	34.65	10.8	2,727	0.40%
2023/06/12	1.1	34.56	2	34.60	34.40	-0.9	2,705	-0.03%
2023/06/09	1.1	35.41	0	0.00	35.35	1.1	2,686	0.04%
2023/06/08	3	36.78	9	36.73	35.80	-6	2,662	-0.22%
2023/06/07	12	35.90	0	0.00	36.20	12	2,559	0.47%
2023/06/06	3	36.10	1	35.50	35.65	2	2,597	0.08%
2023/06/05	10	36.05	15	36.30	36.25	-5	2,655	-0.19%
2023/06/02	6	36.11	1	36.20	36.05	5	2,599	0.19%
2023/06/01	7	36.06	13	36.05	36.80	-6	2,531	-0.24%
2023/05/31	0	0.00	1	34.60	34.45	-1	2,380	-0.04%
2023/05/30	2	35.03	0	0.00	35.05	2	2,406	0.08%
2023/05/29	19	35.65	10	35.72	35.65	9	2,372	0.38%
2023/05/26	5	35.42	16	35.04	35.50	-11	2,194	-0.50%
2023/05/25	10	33.98	4	34.23	34.30	6	1,925	0.31%
2023/05/24	10	34.00	11	34.20	34.00	-1	1,892	-0.05%
2023/05/23	6	33.90	6	33.60	33.65	0	1,856	0.00%
2023/05/22	0	0.00	15	33.70	33.75	-15	1,815	-0.83%
2023/05/19	0	0.00	3	32.67	32.85	-3	1,746	-0.17%
2023/05/18	1	31.70	0	0.00	31.65	1	1,720	0.06%
2023/05/16	1	31.60	0	0.00	31.60	1	1,717	0.06%
2023/05/11	1	32.00	0	0.00	31.70	1	1,743	0.06%
2023/05/08	0	0.00	1	32.75	32.65	-1	1,750	-0.06%
2023/05/05	1	32.85	1	32.85	32.60	0	1,840	0.00%
2023/05/02	2	33.70	4	34.00	33.60	-2	1,869	-0.11%
2023/04/27	0	0.00	0.1	32.45	31.95	-0.1	1,779	-0.01%
2023/04/26	0.1	31.75	0.2	32.25	31.80	-0.1	1,772	-0.01%
2023/04/25	3.2	31.56	0.2	35.00	31.60	3	1,766	0.17%
2023/04/21	0.1	32.90	3	32.20	31.90	-2.9	1,746	-0.17%
2023/04/20	5.1	33.94	11.1	33.01	32.85	-6	1,718	-0.35%
2023/04/19	1.1	34.43	0	0.00	34.05	1.1	1,657	0.06%
2023/04/18	24.1	34.18	4	34.45	33.65	20.1	1,595	1.26%
2023/04/17	26.1	33.49	30	33.56	35.05	-3.9	1,470	-0.27%
2023/04/12	4	32.15	2	32.25	32.10	2	1,207	0.17%
2023/04/07	0	0.00	1	31.60	31.65	-1	1,209	-0.08%
2023/04/06	3	31.55	0	0.00	31.60	3	1,216	0.25%
2023/03/31	2	31.83	0	0.00	31.85	2	1,221	0.16%
2023/03/30	0	0.00	1	32.00	32.00	-1	1,218	-0.08%
2023/03/29	6	31.87	10	31.80	31.80	-4	1,222	-0.33%
2023/03/27	1	32.60	0	0.00	32.60	1	1,229	0.08%
2023/03/24	12	32.50	0	0.00	32.50	12	1,225	0.98%
2023/03/23	2	33.03	2	32.95	32.75	0	1,215	0.00%
2023/03/22	1	32.80	0	0.00	32.60	1	1,201	0.08%
2023/03/21	4	32.29	7	32.41	32.30	-3	1,193	-0.25%
2023/03/20	1	31.20	2	31.53	31.75	-1	1,207	-0.08%
2023/03/16	0	0.00	17	30.80	30.85	-17	1,220	-1.39%
2023/03/14	0	0.00	2	31.83	31.50	-2	1,253	-0.16%
2023/03/10	17	33.35	6	33.00	32.90	11	1,352	0.81%
2023/03/09	4	33.10	13	33.46	33.05	-9	1,328	-0.68%
2023/03/08	2	32.38	4	32.96	33.60	-2	1,284	-0.16%
2023/03/07	7	31.79	0	0.00	31.80	7	1,217	0.57%
2023/03/06	3	31.90	5	32.30	31.90	-2	1,201	-0.17%
2023/03/03	5	32.00	2	31.95	32.00	3	1,189	0.25%
2023/03/02	11	31.99	14	32.15	32.30	-3	1,168	-0.26%
2023/02/23	1	31.30	0	0.00	31.15	1	1,104	0.09%
2023/02/22	2	30.70	0	0.00	30.95	2	1,110	0.18%
2023/02/21	1	31.40	7	31.37	31.35	-6	1,117	-0.54%
2023/02/20	7	31.37	1	31.25	31.35	6	1,122	0.53%
2023/02/17	1	31.00	0	0.00	31.00	1	1,121	0.09%
2023/02/16	1	30.85	2	31.03	31.00	-1	1,138	-0.09%
2023/02/15	1	30.40	0	0.00	30.60	1	1,145	0.09%
2023/02/14	0	0.00	3	30.78	30.60	-3	1,147	-0.26%
2023/02/13	2	30.55	0	0.00	30.50	2	1,153	0.17%
2023/02/09	7	31.24	4	31.40	31.50	3	1,144	0.26%
2023/02/08	5	31.14	3	31.18	31.10	2	1,138	0.18%
2023/02/07	3	31.05	0	0.00	31.05	3	1,128	0.27%
2023/02/06	6	31.28	4	31.45	31.30	2	1,119	0.18%
2023/02/03	11	32.15	6	32.03	31.85	5	1,112	0.45%
2023/02/02	2	31.10	4	30.76	31.75	-2	1,020	-0.20%
2023/02/01	0	0.00	3	30.37	30.15	-3	997	-0.30%
2023/01/31	4	30.00	0	0.00	30.25	4	993	0.40%
2023/01/12	0	0.00	3	29.45	29.10	-3	1,017	-0.29%
2023/01/11	1	28.80	1	29.15	28.95	0	1,014	0.00%
2023/01/10	4	28.94	1	29.20	28.90	3	1,019	0.29%
2023/01/09	2	29.35	0	0.00	29.35	2	1,034	0.19%
2023/01/06	0	0.00	1	29.85	29.35	-1	1,051	-0.10%
2023/01/04	2	29.63	1	29.90	29.65	1	1,065	0.09%
2023/01/03	1	29.15	0	0.00	29.25	1	1,069	0.09%
2022/12/29	4	28.14	0	0.00	28.30	4	1,079	0.37%
2022/12/28	0	0.00	2	28.65	28.55	-2	1,086	-0.18%
2022/12/27	7	29.01	0	0.00	29.05	7	1,094	0.64%
2022/12/26	2	28.98	0	0.00	28.95	2	1,102	0.18%
2022/12/21	3	29.72	0	0.00	29.55	3	1,148	0.26%
2022/12/16	1	30.40	0	0.00	30.40	1	1,260	0.08%
2022/12/12	1	30.80	0	0.00	30.75	1	1,304	0.08%
2022/12/08	1	32.85	0	0.00	32.90	1	1,301	0.08%
2022/12/06	0	0.00	1	33.90	33.25	-1	1,308	-0.08%
2022/12/05	1	34.85	0	0.00	34.50	1	1,307	0.08%
2022/12/02	10	34.38	3	34.40	34.35	7	1,266	0.55%
2022/11/25	1	31.90	0	0.00	31.75	1	1,837	0.05%
2022/11/24	1	32.00	0	0.00	32.00	1	1,914	0.05%
2022/11/23	0	0.00	2	31.78	31.90	-2	2,028	-0.10%
2022/11/22	1	31.50	5	31.47	31.50	-4	2,096	-0.19%
2022/11/21	1	32.00	0	0.00	31.85	1	2,222	0.05%
2022/11/18	1	32.30	0	0.00	32.05	1	2,287	0.04%
2022/11/17	2	32.78	3	32.65	32.90	-1	2,373	-0.04%
2022/11/16	4	32.45	3	32.05	32.15	1	2,493	0.04%
2022/11/14	7	32.64	4	32.18	32.75	3	2,723	0.11%
2022/11/11	1	31.45	1	32.45	31.50	0	2,803	0.00%
2022/11/10	2	31.78	2	31.95	31.55	0	2,849	0.00%
2022/11/09	4	32.48	5	32.42	32.20	-1	3,053	-0.03%
2022/11/08	3	32.63	2	32.65	32.20	1	3,127	0.03%
2022/11/02	1	31.40	0	0.00	31.20	1	3,654	0.03%
2022/10/27	0	0.00	2	30.28	30.60	-2	3,699	-0.05%
2022/10/26	1	30.05	0	0.00	29.85	1	3,704	0.03%
2022/10/24	1	31.25	2	31.53	31.25	-1	3,714	-0.03%
2022/10/21	1	30.65	0	0.00	30.55	1	3,723	0.03%
2022/10/20	2	31.50	0	0.00	31.15	2	3,780	0.05%
2022/10/19	3	32.60	2	32.20	32.05	1	3,768	0.03%
2022/10/13	0	0.00	15	31.67	30.55	-15	3,747	-0.40%
2022/10/12	5	33.35	0	0.00	33.30	5	3,719	0.13%
2022/10/07	6	35.63	0	0.00	35.80	6	3,716	0.16%
2022/10/06	0	0.00	5	35.70	35.60	-5	3,727	-0.13%
2022/10/05	2	35.85	0	0.00	35.45	2	3,738	0.05%
2022/10/04	5	34.83	2	35.10	35.15	3	3,731	0.08%
2022/10/03	5	34.30	0.1	33.75	34.10	4.9	3,722	0.13%
2022/09/30	2.1	32.50	2.1	33.15	33.60	0	3,734	0.00%
2022/09/29	0	0.00	16	33.86	33.60	-16	3,741	-0.43%
2022/09/28	6.1	34.55	1	33.80	33.00	5.1	3,742	0.14%
2022/09/27	10	34.84	2	35.15	35.40	8	3,725	0.21%
2022/09/26	2	35.75	9.1	35.59	34.55	-7.1	3,730	-0.19%
2022/09/23	12	38.63	1	38.70	37.80	11	3,711	0.30%
2022/09/22	10	37.31	11	38.10	38.40	-1	3,688	-0.03%
2022/09/21	1.1	37.57	1	37.35	37.35	0.1	3,668	0.00%
2022/09/20	1	38.05	2.3	37.83	38.05	-1.3	3,674	-0.04%
2022/09/19	1	37.75	1	38.30	37.35	0	3,686	0.00%
2022/09/16	3	38.25	2	38.50	38.15	1	3,683	0.03%
2022/09/15	3.3	38.28	13	38.55	38.15	-9.7	3,701	-0.26%
2022/09/14	13	37.96	2	37.93	38.05	11	3,721	0.30%
2022/09/13	16	38.76	17	38.54	38.40	-1	3,727	-0.03%
2022/09/12	1	38.50	34	38.67	38.50	-33	3,772	-0.87%
2022/09/08	25	38.39	0	0.00	38.35	25	3,811	0.66%
2022/09/07	2	37.90	2	37.95	38.00	0	3,860	0.00%
2022/09/06	1	38.25	1	38.60	38.50	0	4,089	0.00%
2022/09/05	7	39.80	49	40.32	39.25	-42	4,124	-1.02%
2022/09/02	128.1	42.93	124	42.49	40.05	4.1	4,057	0.10%	大買/大賣/
2022/09/01	13	41.41	2	41.38	41.30	11	3,641	0.30%
2022/08/31	43	41.60	3	41.92	41.80	40	3,613	1.11%
2022/08/30	3	41.10	4	40.74	41.55	-1	3,649	-0.03%
2022/08/29	3	39.88	3	39.57	39.85	0	3,608	0.00%
2022/08/26	2	41.40	12	41.12	41.05	-10	3,582	-0.28%
2022/08/25	12	40.76	2	40.75	40.85	10	3,486	0.29%
2022/08/24	5	40.76	4	40.38	40.20	1	3,480	0.03%
2022/08/23	4	40.55	10	40.54	40.90	-6	3,453	-0.17%
2022/08/22	34	40.90	29	40.47	40.30	5	3,368	0.15%
2022/08/19	4	39.71	0	0.00	39.60	4	3,242	0.12%
2022/08/18	3	39.67	4	39.45	39.80	-1	3,224	-0.03%
2022/08/17	0	38.99	2	38.95	38.90	-2	3,160	-0.06%
2022/08/16	16	39.97	16	40.06	39.00	0	3,209	0.00%
2022/08/15	16	38.99	11.1	39.17	39.00	4.9	3,030	0.16%
2022/08/12	2	38.96	11	38.96	38.85	-9	2,969	-0.30%
2022/08/11	9	38.67	6	38.92	38.65	3	2,872	0.11%
2022/08/10	4	37.98	6	38.08	38.20	-2	2,751	-0.07%
2022/08/09	2	35.95	6	36.02	36.35	-4	2,578	-0.16%
2022/08/08	4	35.25	1	35.80	35.70	3	2,636	0.11%
2022/08/05	2	33.98	5	34.15	34.50	-3	2,671	-0.11%
2022/08/04	4	33.25	4	32.60	32.80	0	2,690	0.00%
2022/08/03	2	33.88	1	33.85	33.30	1	2,738	0.04%
2022/07/29	2	35.80	1	35.95	35.95	1	2,797	0.04%
2022/07/28	4	35.50	3	35.65	35.30	1	2,803	0.04%
2022/07/27	3	35.75	3	36.22	35.65	0	2,795	0.00%
2022/07/26	1	34.95	1	34.95	34.95	0	2,738	0.00%
2022/07/22	2	35.15	2	35.33	34.60	0	2,774	0.00%
2022/07/21	0	0.00	1	34.85	35.15	-1	2,817	-0.04%
2022/07/20	1	34.85	2	35.15	34.55	-1	2,846	-0.04%
2022/07/19	1	34.65	1	34.60	34.65	0	2,887	0.00%
2022/07/18	1	34.85	2	34.88	34.75	-1	2,978	-0.03%
2022/07/15	3	34.23	2	34.53	34.20	1	3,036	0.03%
2022/07/14	3	34.03	4	33.88	34.25	-1	3,130	-0.03%
2022/07/13	1	34.00	1	33.50	33.75	0	3,198	0.00%
2022/07/12	2	32.28	0	0.00	32.00	2	3,450	0.06%
2022/07/08	6	32.83	5	33.21	33.15	1	4,194	0.02%
2022/07/07	0	0.00	4	31.69	32.35	-4	4,254	-0.09%
2022/07/06	1	30.75	0	0.00	30.75	1	4,279	0.02%
2022/07/05	2	32.03	2	32.53	32.25	0	4,362	0.00%
2022/07/04	1	32.50	0	0.00	31.85	1	4,523	0.02%
2022/07/01	14	33.81	1	35.00	32.05	13	4,529	0.29%
2022/06/30	17	34.32	1	35.20	34.45	16	4,517	0.35%
2022/06/29	1	35.25	0	0.00	35.40	1	4,558	0.02%
2022/06/28	2	36.13	1	36.00	36.10	1	4,601	0.02%
2022/06/27	0	0.00	2	35.98	36.70	-2	4,757	-0.04%
2022/06/24	6	35.52	7	35.59	35.15	-1	4,860	-0.02%
2022/06/23	5	34.75	4	34.99	34.60	1	5,120	0.02%
2022/06/22	3	36.15	1	36.35	35.05	2	5,378	0.04%
2022/06/21	2	36.98	3	36.55	37.00	-1	5,397	-0.02%
2022/06/20	2	37.13	1	36.95	36.00	1	5,406	0.02%
2022/06/17	1	37.10	2.1	37.84	38.20	-1.1	5,381	-0.02%
2022/06/16	5	38.87	8	38.85	37.80	-3	5,332	-0.06%
2022/06/15	3.1	39.11	6	39.83	38.80	-2.9	5,271	-0.06%
2022/06/14	5	37.75	6	38.11	39.20	-1	5,034	-0.02%
2022/06/13	0	0.00	5	37.10	36.75	-5	4,943	-0.10%
2022/06/10	1	38.40	1	38.30	38.35	0	4,923	0.00%
2022/06/09	6	38.36	6	38.55	38.80	0	4,912	0.00%
2022/06/08	8	39.18	5	39.06	38.20	3	4,888	0.06%
2022/06/07	4	39.06	4	39.34	39.00	0	4,795	0.00%
2022/06/06	5	38.55	2	37.78	38.95	3	4,743	0.06%
2022/06/02	1	37.75	0	0.00	37.75	1	4,734	0.02%
2022/06/01	2	39.25	3	38.77	38.45	-1	4,748	-0.02%
2022/05/31	1	38.80	3	38.83	38.70	-2	4,733	-0.04%
2022/05/30	1	38.00	1	38.20	38.20	0	4,689	0.00%
2022/05/27	7	38.08	5	38.10	37.75	2	4,676	0.04%
2022/05/26	0	0.00	1	37.80	37.20	-1	4,672	-0.02%
2022/05/24	1	38.50	0	0.00	37.05	1	4,701	0.02%
2022/05/20	0	0.00	3	37.53	37.00	-3	4,664	-0.06%
2022/05/19	3	37.17	1	37.20	37.25	2	4,702	0.04%
2022/05/18	0	0.00	2	38.05	37.80	-2	4,731	-0.04%
2022/05/17	2	37.75	0	0.00	37.95	2	4,890	0.04%
2022/05/16	4	37.70	3	37.07	37.00	1	4,912	0.02%
2022/05/13	3	37.62	0	0.00	37.55	3	4,901	0.06%
2022/05/12	1	36.80	3	35.22	35.00	-2	4,987	-0.04%
2022/05/10	1	35.40	2	35.78	37.00	-1	5,118	-0.02%
2022/05/09	0	0.00	1	35.75	35.45	-1	5,182	-0.02%
2022/05/06	1	34.90	1	35.35	35.40	0	5,441	0.00%
2022/05/05	0	0.00	5	35.65	35.90	-5	5,534	-0.09%
2022/05/04	6	35.30	2	35.20	35.20	4	5,557	0.07%
2022/05/03	1	34.90	4	34.85	35.15	-3	5,671	-0.05%
2022/04/29	2	34.83	0.3	35.40	34.80	1.7	5,721	0.03%
2022/04/27	2	34.53	2	34.60	34.30	0	5,799	0.00%
2022/04/26	2	36.15	4	36.48	35.80	-2	5,783	-0.03%
2022/04/25	3.1	37.03	15	36.50	36.45	-11.9	5,789	-0.21%
2022/04/22	5.1	39.39	2	39.30	38.55	3.1	5,790	0.05%
2022/04/21	2.1	38.39	17	38.16	38.55	-14.9	5,761	-0.26%
2022/04/20	21.5	38.04	19	37.95	37.85	2.5	5,760	0.04%
2022/04/19	4	39.16	11	39.20	38.95	-7	5,738	-0.12%
2022/04/18	27.2	40.76	56	39.99	39.00	-28.8	5,773	-0.50%
2022/04/15	42.2	41.16	20	40.79	40.05	22.2	5,577	0.40%
2022/04/14	15	40.06	32	39.94	40.25	-17	5,294	-0.32%
2022/04/13	10	38.37	30.1	38.41	38.80	-20.1	5,063	-0.40%
2022/04/12	16.1	37.49	1	37.45	37.40	15.1	5,162	0.29%
2022/04/11	19.1	38.87	20	38.91	38.10	-1	5,229	-0.02%
2022/04/08	16	39.09	8	39.44	38.50	8	5,315	0.15%
2022/04/07	4	38.73	4	37.88	37.60	0	5,407	0.00%
2022/04/06	3	38.90	2	38.83	38.65	1	6,042	0.02%
2022/04/01	12	38.68	8.2	37.57	38.80	3.8	6,485	0.06%
2022/03/31	8.2	38.16	0.5	38.10	37.75	7.7	6,581	0.12%
2022/03/30	12.1	39.55	23.1	39.61	38.90	-11	7,251	-0.15%
2022/03/29	18.1	38.96	21	38.93	39.05	-2.9	7,476	-0.04%
2022/03/28	36.1	38.76	19	39.08	38.80	17.1	7,601	0.22%
2022/03/25	63.5	38.64	40	38.77	38.90	23.5	7,553	0.31%
2022/03/24	8	36.53	17	36.69	36.40	-9	7,421	-0.12%
2022/03/22	5	35.52	5	36.16	35.95	0	8,095	0.00%
2022/03/17	3	33.75	3	34.15	34.10	0	10,242	0.00%
2022/03/16	1	32.90	1	32.90	32.90	0	10,868	0.00%
2022/03/15	1	33.20	1	32.75	32.75	0	11,867	0.00%
2022/03/14	0	0.00	1	34.10	34.20	-1	12,325	-0.01%
2022/03/11	1	34.10	0	0.00	34.10	1	12,692	0.01%
2022/03/10	1	34.35	1	34.70	34.60	0	12,831	0.00%
2022/03/08	2	32.43	2	32.90	32.30	0	13,393	0.00%
2022/03/07	3	33.97	2	33.25	33.25	1	13,881	0.01%
2022/03/04	5	36.65	6	35.71	35.50	-1	14,764	-0.01%
2022/03/02	3	35.90	2	36.10	36.10	1	16,669	0.01%
2022/03/01	0	0.00	14	35.40	36.85	-14	16,869	-0.08%
2022/02/25	11	34.15	1	34.75	34.10	10	17,953	0.06%
2022/02/24	8	34.21	2	33.50	33.50	6	18,494	0.03%
2022/02/23	0	0.00	2	35.90	35.90	-2	18,671	-0.01%
2022/02/22	3	36.17	0	0.00	35.25	3	18,671	0.02%
2022/02/21	2	37.23	4	37.29	37.25	-2	18,639	-0.01%
2022/02/18	4	37.28	2	37.33	37.35	2	18,656	0.01%
2022/02/17	6	39.01	6	38.95	37.80	0	18,672	0.00%
2022/02/16	8	38.18	12.2	37.87	37.70	-4.2	18,536	-0.02%
2022/02/15	4.2	37.57	15	37.91	37.70	-10.9	18,594	-0.06%
2022/02/14	3	37.92	23	37.78	37.25	-20	18,665	-0.11%
2022/02/11	3	36.75	4	37.86	37.80	-1	18,779	-0.01%
2022/02/10	4	37.69	3	37.20	37.15	1	18,766	0.01%
2022/02/09	5	37.10	3	37.30	37.25	2	18,887	0.01%
2022/02/08	13	36.92	12	36.84	36.95	1	18,942	0.01%
2022/02/07	2	33.50	2	33.80	36.10	0	18,909	0.00%
2022/01/26	1	32.25	2	32.75	32.85	-1	18,904	-0.01%
2022/01/25	9	34.33	12	32.42	31.90	-3	18,866	-0.02%
2022/01/24	1	31.70	1	33.65	33.50	0	18,752	0.00%
2022/01/21	5	33.32	6	33.00	32.95	-1	18,700	-0.01%
2022/01/20	6	35.33	6	35.13	35.15	0	18,632	0.00%
2022/01/19	5	35.03	6	34.76	34.70	-1	18,610	-0.01%
2022/01/18	5	35.90	0	0.00	35.35	5	18,576	0.03%
2022/01/17	4	35.40	4	36.01	35.95	0	18,534	0.00%
2022/01/14	7	36.04	6.2	35.33	35.35	0.9	18,480	0.00%
2022/01/13	2	35.85	4	36.08	36.70	-2	18,418	-0.01%
2022/01/12	59	36.75	32	36.58	35.95	27	18,355	0.15%
2022/01/11	5	36.86	56	35.92	36.00	-51	18,272	-0.28%
2022/01/10	18	37.74	18	37.82	37.35	0	18,156	0.00%
2022/01/07	19	37.71	14	38.62	37.90	5	18,085	0.03%
2022/01/06	7	39.32	4	39.03	38.85	3	17,932	0.02%
2022/01/05	28	39.73	22	39.97	39.40	6	17,850	0.03%
2022/01/04	16	41.80	12	41.60	41.40	4	17,680	0.02%
2022/01/03	11	41.69	20	41.80	41.80	-9	17,602	-0.05%
2021/12/30	5	42.37	6	42.23	41.85	-1	17,423	-0.01%
2021/12/29	54	43.29	27	43.00	43.10	27	17,177	0.16%
2021/12/28	28	41.81	27	42.16	41.05	1	16,524	0.01%
2021/12/27	8	41.63	7	41.25	41.00	1	16,176	0.01%
2021/12/24	53	44.12	39	42.85	42.40	14	16,084	0.09%
2021/12/23	3	41.10	19	41.93	42.90	-16	15,363	-0.10%
2021/12/22	43	41.06	26	40.25	40.20	17	15,022	0.11%
2021/12/21	19	38.85	26	39.57	40.50	-7	14,775	-0.05%
2021/12/20	18	40.06	21	39.66	39.25	-3	14,545	-0.02%
2021/12/17	14	40.15	6	40.39	39.75	8	14,380	0.06%
2021/12/16	15	42.92	16	42.81	42.30	-1	14,056	-0.01%
2021/12/15	39	43.48	28	43.32	42.50	11	13,618	0.08%
2021/12/14	45	43.52	50	43.87	43.30	-5	12,970	-0.04%
2021/12/13	6	39.40	25	42.72	43.10	-19	11,711	-0.16%
2021/12/10	43.1	40.50	27	40.16	39.20	16.1	11,397	0.14%
2021/12/09	51.1	41.27	43.2	41.55	39.00	7.9	10,761	0.07%
2021/12/08	29	39.51	51	39.62	40.35	-22	9,750	-0.23%
2021/12/07	16	35.71	20.5	35.86	36.70	-4.5	9,272	-0.05%
2021/12/06	7	34.20	2	33.65	33.40	5	8,898	0.06%
2021/12/03	14	34.65	11	34.40	34.00	3	8,754	0.03%
2021/12/02	13	35.03	34	36.47	34.00	-21	8,572	-0.24%
2021/12/01	90	37.49	129	37.72	37.15	-39	8,163	-0.48%	大賣/
2021/11/30	196	38.22	127	38.71	37.45	69	7,640	0.90%	大買/大賣/
2021/11/29	37	36.28	49	35.80	36.80	-12	6,716	-0.18%
2021/11/26	26	32.69	16.2	33.04	34.45	9.8	5,322	0.18%
2021/11/25	25.2	32.05	14	31.92	31.35	11.2	4,758	0.23%
2021/11/24	156.3	33.78	171	33.99	32.80	-14.7	4,521	-0.33%	大買/大賣/
2021/11/23	16	32.08	36.5	32.28	32.75	-20.5	3,395	-0.60%
2021/11/22	47	28.54	36	28.34	29.80	11	2,830	0.39%
2021/11/19	0	0.00	5	26.96	27.10	-5	2,575	-0.19%
2021/11/18	0	0.00	6	26.22	26.35	-6	2,545	-0.24%
2021/11/17	3	27.20	12	27.14	26.60	-9	2,518	-0.36%
2021/11/16	5	27.23	0	0.00	27.15	5	2,448	0.20%
2021/11/15	10	26.85	10	26.85	26.80	0	2,384	0.00%
2021/11/12	14	27.17	2	28.25	27.00	12	2,329	0.52%
2021/11/11	13	28.43	21	28.83	28.60	-8	2,210	-0.36%
2021/11/10	12	28.93	107.8	28.50	28.65	-95.8	2,081	-4.60%	大賣/
2021/11/09	3.2	27.22	34.1	27.41	27.75	-31	1,823	-1.70%
2021/11/08	37	27.39	0.1	27.10	27.40	36.9	1,724	2.14%
2021/11/05	25.1	26.36	24	26.69	26.90	1.1	1,514	0.07%
2021/11/04	4	25.98	13	26.27	26.20	-9	1,356	-0.66%
2021/11/03	1	23.50	2	24.23	25.25	-1	1,107	-0.09%
2021/11/02	0	0.00	1	23.40	23.10	-1	1,038	-0.10%
2021/11/01	2	23.10	13	23.12	23.00	-11	1,058	-1.04%
2021/10/29	4	22.99	0	0.00	22.95	4	1,075	0.37%
2021/10/28	11	23.21	0	0.00	23.00	11	1,075	1.02%
2021/10/27	0	0.00	1	23.50	23.50	-1	1,082	-0.09%
2021/10/26	1	22.50	0	0.00	22.40	1	1,071	0.09%
2021/10/22	1	22.70	0	0.00	22.70	1	1,097	0.09%
2021/10/21	0	0.00	3	22.95	22.95	-3	1,122	-0.27%
2021/10/19	8	23.03	5	22.85	22.85	3	1,192	0.25%
2021/10/15	2	23.20	0	0.00	22.95	2	1,239	0.16%
2021/10/08	1	24.70	0	0.00	24.10	1	1,302	0.08%
2021/10/05	1	24.45	2	24.00	24.30	-1	1,571	-0.06%
2021/10/04	8	25.38	11	25.42	24.40	-3	1,725	-0.17%
2021/10/01	13	24.96	4	24.84	24.95	9	1,647	0.55%
2021/08/27	0	0.00	2	24.45	24.55	-2	2,464	-0.08%
2021/08/26	2	24.70	0	0.00	24.05	2	2,464	0.08%
2021/08/20	5	23.15	10	23.25	23.35	-5	2,578	-0.19%
2021/08/19	10	23.25	5	23.20	23.00	5	2,581	0.19%
2021/08/18	0	0.00	1	22.50	23.50	-1	2,579	-0.04%
2021/08/17	5	22.45	0	0.00	22.45	5	2,583	0.19%
2021/08/16	1	24.70	2	23.43	23.00	-1	2,594	-0.04%
2021/08/13	0	0.00	70	24.64	24.45	-70	2,591	-2.70%
2021/08/12	25	24.34	0	0.00	24.60	25	2,635	0.95%
2021/08/11	10	24.39	0	0.00	24.00	10	2,680	0.37%
2021/08/09	3	25.83	2	26.33	25.50	1	2,747	0.04%
2021/08/06	5	26.80	0	0.00	26.20	5	2,791	0.18%
2021/08/05	6	26.53	1	26.25	26.70	5	2,845	0.18%
2021/08/04	20	26.30	0	0.00	26.60	20	2,875	0.70%
2021/08/02	1	25.15	11	25.23	25.20	-10	2,925	-0.34%
2021/07/30	20	25.99	1	26.30	25.60	19	2,962	0.64%
2021/07/29	11	25.43	0	0.00	25.60	11	2,986	0.37%
2021/07/27	10	26.45	0	0.00	25.80	10	3,123	0.32%
2021/07/26	5	27.75	0	0.00	26.80	5	3,154	0.16%
2021/07/23	5	27.80	3	27.27	27.30	2	3,243	0.06%
2021/07/22	2	25.90	0	0.00	25.35	2	3,404	0.06%
2021/07/21	0	0.00	191	25.97	25.95	-191	3,477	-5.49%	大賣/鉅額交易
2021/07/20	51	26.95	0	0.00	26.75	51	3,567	1.43%
2021/07/19	21	27.76	3	27.65	27.50	18	3,636	0.49%
2021/07/16	10	27.40	0	0.00	27.40	10	3,854	0.26%
2021/07/15	1	27.65	10	27.95	27.75	-9	3,986	-0.23%
2021/07/14	30	27.78	1	28.10	27.95	29	4,163	0.70%
2021/07/13	44	27.96	27	29.76	27.65	17	4,393	0.39%
2021/07/12	144	30.02	92	30.05	29.90	52	4,333	1.20%	大買/
2021/07/09	78	28.45	20	29.00	29.20	58	4,173	1.39%
2021/07/08	1	27.20	31	27.62	27.05	-30	4,045	-0.74%
2021/07/07	21	27.17	3	27.05	27.20	18	4,028	0.45%
2021/07/06	23	26.65	0	0.00	26.50	23	4,039	0.57%
2021/07/05	20	27.19	11	27.19	26.80	9	4,095	0.22%
2021/07/02	60	27.17	22	27.39	26.90	38	4,135	0.92%
2021/07/01	32	28.70	27	28.68	27.60	5	4,122	0.12%
2021/06/30	11	27.55	20	27.63	28.40	-9	3,979	-0.23%
2021/06/29	20	27.27	6	27.13	27.40	14	3,858	0.36%
2021/06/28	6	25.88	14	26.60	26.30	-8	3,736	-0.21%
2021/06/25	0	0.00	3	25.80	25.45	-3	3,680	-0.08%
2021/06/23	0	0.00	1	24.05	23.75	-1	3,615	-0.03%
2021/06/21	1	23.70	4	23.89	23.80	-3	3,602	-0.08%
2021/06/18	3	24.72	0	0.00	24.80	3	3,589	0.08%
2021/06/17	0	0.00	5	24.75	25.15	-5	3,589	-0.14%
2021/06/16	1	24.45	0	0.00	24.10	1	3,577	0.03%
2021/06/15	12	24.48	2	24.65	24.40	10	3,566	0.28%
2021/06/11	1	24.70	0	0.00	24.70	1	3,565	0.03%
2021/06/09	1	25.95	0.1	26.00	25.40	0.9	3,603	0.02%
2021/06/08	3	26.57	31	26.38	26.05	-28	3,588	-0.78%
2021/06/07	1.1	23.66	6	25.55	26.70	-4.9	3,518	-0.14%
2021/06/03	0	0.00	2	25.15	25.05	-2	3,470	-0.06%
2021/06/02	4	25.43	0	0.00	25.05	4	3,477	0.12%
2021/06/01	0	0.00	1	26.00	25.50	-1	3,468	-0.03%
2021/05/28	4	23.33	2	23.80	24.20	2	3,414	0.06%
2021/05/27	0	0.00	3	22.35	22.30	-3	3,390	-0.09%
2021/05/26	2	21.60	0	0.00	22.05	2	3,386	0.06%
2021/05/25	1	22.15	0	0.00	22.00	1	3,382	0.03%
2021/05/21	0	0.00	1	21.95	22.35	-1	3,387	-0.03%
2021/05/20	2	21.58	30	21.35	20.95	-28	3,401	-0.82%
2021/05/19	1	21.05	1	21.00	21.45	0	3,398	0.00%
2021/05/18	0	0.00	1	19.85	19.85	-1	3,365	-0.03%
2021/05/17	5	18.05	5	18.05	18.05	0	3,332	0.00%
2021/05/14	16	21.32	15	20.41	20.05	1	3,295	0.03%
2021/05/13	0	0.00	12	20.39	20.95	-12	3,242	-0.37%
2021/05/12	32	23.01	14	22.49	22.05	18	3,159	0.57%
2021/05/11	12	25.88	170	25.45	24.50	-158	3,103	-5.09%	大賣/鉅額交易
2021/05/10	11	27.00	0	0.00	26.70	11	3,050	0.36%
2021/05/07	140	26.76	5	27.25	27.20	135	3,030	4.46%	大買/鉅額交易
2021/05/06	26	26.10	0	0.00	25.60	26	2,982	0.87%
2021/05/05	0	0.00	40	24.02	25.55	-40	2,955	-1.35%
2021/05/04	8	25.85	1	28.90	25.15	7	3,016	0.23%
2021/05/03	1	28.05	65	27.97	27.90	-64	2,968	-2.16%
2021/04/29	65	28.92	2	28.90	28.95	63	2,910	2.16%
2021/04/28	16	28.53	12	28.85	28.30	4	2,797	0.14%
2021/04/27	40	31.03	15.3	30.30	30.30	24.7	2,591	0.95%
2021/04/26	31	30.34	55	30.06	30.15	-24	2,496	-0.96%
2021/04/23	44	27.85	16	28.30	28.40	28	2,370	1.18%
2021/04/22	34	28.71	42.1	28.02	27.65	-8.1	2,280	-0.36%
2021/04/21	66	25.69	27	26.08	27.10	39	2,052	1.90%
2021/04/20	29	24.57	22	24.86	24.95	7	1,896	0.37%
2021/04/19	76	23.14	46	23.34	24.20	30	1,699	1.76%
2021/04/15	5	21.15	0	0.00	21.20	5	1,386	0.36%
2021/04/14	1	21.65	1	20.35	20.80	0	1,385	0.00%
2021/04/13	1	21.80	30	21.70	21.50	-29	1,393	-2.08%
2021/04/12	24	22.30	12	22.29	22.05	12	1,518	0.79%
2021/04/09	18	21.57	0	0.00	22.05	18	1,515	1.19%
2021/04/07	0	0.00	1	20.85	20.60	-1	1,373	-0.07%
2021/04/01	1	20.35	0	0.00	20.35	1	1,335	0.07%
2021/03/19	3	19.90	3	19.95	19.90	0	1,513	0.00%
2021/03/18	0	0.00	1	19.95	20.00	-1	1,513	-0.07%
2021/03/17	0	0.00	55	19.75	19.75	-55	1,509	-3.64%
2021/03/15	33	19.88	0	0.00	20.00	33	1,487	2.22%
2021/03/04	3	19.15	5	19.10	19.45	-2	1,451	-0.14%
2021/02/22	20	19.08	0	0.00	19.10	20	1,671	1.20%
2021/02/19	0	0.00	1	18.75	18.70	-1	1,627	-0.06%
2021/02/18	0	0.00	1	18.25	18.35	-1	1,577	-0.06%
2021/02/17	0	0.00	2	17.80	18.05	-2	1,561	-0.13%
2021/02/05	0	0.00	2	17.55	17.60	-2	1,548	-0.13%
2021/01/26	4	17.85	6	17.67	17.65	-2	1,503	-0.13%
2021/01/14	0	0.00	1	17.60	17.55	-1	1,289	-0.08%
2021/01/13	0	0.00	1	17.65	17.70	-1	1,281	-0.08%
2021/01/08	10	17.72	9	17.65	17.70	1	1,263	0.08%
2021/01/06	1	17.90	0	0.00	18.05	1	1,225	0.08%
2021/01/05	14	18.21	15	18.36	18.75	-1	1,171	-0.09%
2021/01/04	0	0.00	3	17.65	18.20	-3	1,005	-0.30%
2020/12/31	0	0.00	5	17.60	17.65	-5	963	-0.52%
2020/12/29	0	0.00	1	17.60	17.75	-1	945	-0.11%
2020/12/28	2	17.80	0	0.00	17.85	2	929	0.22%
2020/12/22	0	0.00	31	17.25	17.25	-31	887	-3.49%
2020/12/21	0	0.00	1	17.40	17.60	-1	866	-0.12%
2020/12/18	46	17.62	0	0.00	17.50	46	850	5.41%
2020/12/08	3	16.70	0	0.00	16.80	3	628	0.48%
2020/12/07	0	0.00	6	16.90	16.70	-6	624	-0.96%
2020/12/04	0	0.00	10	17.05	17.00	-10	608	-1.64%
2020/11/27	16	17.43	1	17.55	17.30	15	535	2.80%
2020/11/26	1	17.20	2	16.83	17.10	-1	347	-0.29%
2020/11/24	0	0.00	1	16.50	16.25	-1	257	-0.39%
2020/11/20	0	0.00	1	16.00	15.95	-1	220	-0.45%
2020/10/29	0	0.00	1	15.90	15.80	-1	231	-0.43%
2020/09/30	1	15.80	0	0.00	15.85	1	337	0.30%
2020/09/08	0	0.00	10	15.85	15.95	-10	427	-2.34%
2020/08/26	5	15.50	0	0.00	15.50	5	619	0.81%
2020/08/19	0	0.00	2	15.40	15.30	-2	649	-0.31%
2020/07/20	1	14.95	0	0.00	15.00	1	1,278	0.08%
2020/07/08	0	0.00	2	15.20	15.40	-2	1,500	-0.13%
2020/07/07	2	15.40	0	0.00	15.25	2	1,479	0.14%
2020/06/23	0	0.00	1	16.00	15.95	-1	1,482	-0.07%
2020/06/18	1	15.65	0	0.00	15.75	1	1,472	0.07%
2020/05/27	1	15.75	0	0.00	15.70	1	1,380	0.07%
2020/05/21	1	16.30	0	0.00	16.25	1	1,351	0.07%
2020/05/18	0	0.00	15	15.92	15.85	-15	1,296	-1.16%
2020/05/15	15	15.75	0	0.00	15.75	15	1,297	1.16%
2020/05/13	1	16.40	2	16.40	16.30	-1	1,267	-0.08%
2020/05/12	10	16.25	10	16.25	16.25	0	1,234	0.00%
2020/05/08	11	17.00	0	0.00	15.90	11	1,162	0.95%
2020/05/05	0	0.00	11	15.45	15.55	-11	881	-1.25%
2020/04/23	2	15.40	0	0.00	15.40	2	867	0.23%
2020/04/21	1	15.15	0	0.00	15.15	1	889	0.11%
2020/04/20	13	15.89	3	15.65	15.55	10	884	1.13%
2020/04/09	0	0.00	4	13.41	13.75	-4	713	-0.56%
2020/04/07	4	13.15	0	0.00	13.10	4	743	0.54%
2020/03/11	6	16.84	1	16.75	16.50	5	782	0.64%
2020/03/05	0	0.00	1	16.40	16.50	-1	705	-0.14%
2020/02/14	0	0.00	3	16.40	16.40	-3	707	-0.42%
2020/02/11	3	16.22	0	0.00	16.30	3	712	0.42%
2020/02/10	0	0.00	10	16.05	16.20	-10	709	-1.41%
2020/01/10	0	0.00	5	16.75	16.75	-5	639	-0.78%
2020/01/03	5	17.35	1	17.30	17.30	4	633	0.63%
2020/01/02	0	0.00	1	17.40	17.45	-1	584	-0.17%
2019/12/25	1	16.95	0	0.00	17.00	1	511	0.20%
2019/12/23	1	16.75	1	16.75	16.85	0	489	0.00%
2019/12/20	0	0.00	1	16.90	16.90	-1	479	-0.21%
2019/12/18	1	16.95	0	0.00	17.00	1	481	0.21%
2019/12/17	1	16.85	0	0.00	16.85	1	478	0.21%
2019/12/09	1	16.80	1	16.80	16.80	0	433	0.00%
2019/12/05	10	16.70	0	0.00	16.85	10	426	2.35%
2019/12/04	0	0.00	5	16.70	16.70	-5	428	-1.17%
2019/11/28	1	17.10	0	0.00	16.90	1	414	0.24%
2019/09/26	0	0.00	0.1	17.60	17.60	-0.1	308	-0.02%
2019/06/18	0	0.00	5	19.25	19.30	-5	694	-0.72%
2019/06/17	0	0.00	38.7	19.44	19.40	-38.7	730	-5.30%
2019/06/06	0	0.00	13	19.45	19.55	-13	820	-1.58%
2019/05/20	0	0.00	31	19.74	20.00	-31	877	-3.53%
2019/05/17	0	0.00	1	19.90	20.00	-1	887	-0.11%
2019/05/15	31	20.29	0	0.00	20.30	31	893	3.47%
2019/05/02	1	20.10	0	0.00	20.05	1	1,034	0.10%
2019/04/25	0	0.00	1	20.00	20.15	-1	1,017	-0.10%
2019/04/24	1	20.55	0	0.00	20.15	1	1,019	0.10%
2019/04/22	0	0.00	1	20.35	20.25	-1	986	-0.10%
2019/04/19	1	20.10	0	0.00	20.35	1	989	0.10%
2019/04/17	0	0.00	1	20.65	20.75	-1	977	-0.10%
2019/04/16	1	20.30	0	0.00	20.80	1	913	0.11%
2019/04/11	0	0.00	6	20.00	20.00	-6	886	-0.68%
2019/03/28	0	0.00	10	19.85	19.75	-10	875	-1.14%
2019/03/14	0	0.00	2	19.80	19.60	-2	1,015	-0.20%
2019/03/06	0	0.00	5	19.45	19.45	-5	1,131	-0.44%
2019/02/22	2	19.60	0	0.00	19.60	2	1,154	0.17%
2019/02/20	0	0.00	0.3	19.40	19.40	-0.3	1,120	-0.03%
2019/02/13	0	0.00	29	19.67	19.50	-29	1,082	-2.68%
2019/02/12	6	19.45	0	0.00	19.65	6	1,063	0.56%
2019/01/30	0	0.00	11.6	18.49	18.50	-11.6	955	-1.21%
2019/01/29	0	0.00	2	18.63	18.65	-2	951	-0.21%
2019/01/25	0	0.00	4	18.58	18.40	-4	911	-0.44%
2019/01/15	6	18.05	17	17.95	17.95	-11	929	-1.18%
2019/01/11	0	0.00	1	18.15	18.05	-1	936	-0.11%
2019/01/08	1	18.65	0	0.00	18.45	1	938	0.11%
2019/01/04	0	0.00	8	17.84	18.30	-8	949	-0.84%
2019/01/03	0	0.00	16	18.56	18.45	-16	987	-1.62%
2019/01/02	11	18.95	9	18.71	18.70	2	1,042	0.19%
2018/12/28	3	18.60	0	0.00	18.75	3	1,044	0.29%
2018/12/26	2	18.30	0	0.00	18.10	2	1,066	0.19%
2018/12/24	4	19.00	0	0.00	18.90	4	1,062	0.38%
2018/12/21	3	18.00	5	18.61	19.10	-2	1,069	-0.19%
2018/12/20	25	18.85	1	18.80	18.75	24	1,066	2.25%
2018/12/19	1	18.85	1	18.75	18.75	0	1,093	0.00%
2018/12/18	0	0.00	1	19.00	18.70	-1	1,088	-0.09%
2018/12/17	25	19.42	11	19.05	19.10	14	1,086	1.29%
2018/12/14	10	18.50	10	18.55	18.70	0	1,010	0.00%
2018/12/13	1	18.30	0	0.00	18.10	1	969	0.10%
2018/12/10	0	0.00	10	17.30	17.70	-10	959	-1.04%
2018/12/07	10	18.00	0	0.00	18.00	10	949	1.05%
2018/12/04	7	18.37	2	18.50	17.95	5	954	0.52%
2018/12/03	5	17.76	3	17.25	17.70	2	847	0.24%
2018/11/30	6	17.00	0	0.00	17.00	6	837	0.72%
2018/11/29	3	17.00	0	0.00	16.95	3	846	0.35%
2018/11/28	1	17.05	0	0.00	17.00	1	854	0.12%
2018/11/22	0	0.00	4	16.94	16.70	-4	1,061	-0.38%
2018/11/20	0	0.00	1	16.25	16.25	-1	1,052	-0.09%
2018/11/19	1	16.15	0	0.00	16.20	1	1,076	0.09%
2018/11/16	3	16.35	0	0.00	16.20	3	1,078	0.28%
2018/11/12	0	0.00	1	16.65	16.50	-1	1,147	-0.09%
2018/11/08	1	16.40	0	0.00	16.25	1	1,174	0.09%
2018/11/07	0	0.00	11	16.26	16.40	-11	1,198	-0.92%
2018/11/06	0	0.00	3	16.20	16.00	-3	1,247	-0.24%
2018/11/02	3	15.90	0	0.00	16.10	3	1,326	0.23%
2018/11/01	8	15.95	0	0.00	15.80	8	1,404	0.57%
2018/10/30	0	0.00	8	15.80	15.75	-8	1,536	-0.52%
2018/10/29	1	15.60	0	0.00	15.60	1	1,547	0.06%
2018/10/26	3	15.75	1	15.50	15.50	2	1,574	0.13%
2018/10/25	3	16.00	0	0.00	15.85	3	1,607	0.19%
2018/10/24	6	16.38	0	0.00	16.30	6	1,614	0.37%
2018/10/23	0	0.00	5	16.35	16.45	-5	1,618	-0.31%
2018/10/22	6	16.36	0	0.00	16.20	6	1,615	0.37%
2018/10/19	0	0.00	3	16.80	16.65	-3	1,624	-0.18%
2018/10/17	0	0.00	9	16.41	16.50	-9	1,767	-0.51%
2018/10/16	5	15.95	13	16.12	15.95	-8	1,791	-0.45%
2018/10/15	0	0.00	9	16.03	16.00	-9	1,816	-0.50%
2018/10/12	12	15.33	2	15.45	16.10	10	1,881	0.53%
2018/10/11	3	15.30	518	15.12	15.20	-515	1,914	-26.90%	大賣/鉅額交易
2018/10/09	0	0.00	52	17.37	16.55	-52	1,951	-2.66%
2018/10/04	0	0.00	8	17.41	17.70	-8	1,931	-0.41%
2018/10/01	1	17.70	0	0.00	17.70	1	1,918	0.05%
2018/09/27	0	0.00	8	17.93	18.00	-8	1,932	-0.41%
2018/09/26	0	0.00	6	17.92	18.00	-6	1,922	-0.31%
2018/09/25	5	17.18	5	17.40	17.45	0	1,905	0.00%
2018/09/21	9	17.44	29	17.35	17.35	-20	1,952	-1.02%
2018/09/20	1	17.20	0	0.00	17.20	1	1,995	0.05%
2018/09/19	0	0.00	1	17.40	17.40	-1	2,001	-0.05%
2018/09/18	0	0.00	5	16.85	16.85	-5	1,997	-0.25%
2018/09/17	6	17.14	1	17.00	17.00	5	2,004	0.25%
2018/09/13	1	17.15	0	0.00	17.05	1	2,033	0.05%
2018/09/12	11	17.02	1	16.95	16.95	10	2,056	0.49%
2018/09/11	1	17.05	25.1	16.96	17.10	-24.1	2,106	-1.14%
2018/09/10	1	17.00	1	16.85	16.85	0	2,243	0.00%
2018/09/06	0	0.00	10	17.20	17.20	-10	2,304	-0.43%
2018/09/05	33	17.85	35	17.57	17.50	-2	2,363	-0.08%
2018/09/04	24	17.63	24	17.80	17.80	0	2,410	0.00%
2018/09/03	0	0.00	7	17.59	17.65	-7	2,425	-0.29%
2018/08/31	1	18.40	0	0.00	18.40	1	2,403	0.04%
2018/08/30	0	0.00	5	18.40	18.65	-5	2,383	-0.21%
2018/08/29	0	0.00	2	17.75	18.20	-2	2,349	-0.09%
2018/08/28	0	0.00	30	17.15	17.15	-30	2,304	-1.30%
2018/08/27	7	16.55	2	17.10	17.05	5	2,322	0.22%
2018/08/24	22	16.41	0	0.00	16.30	22	2,331	0.94%
2018/08/23	1	16.95	0	0.00	16.85	1	2,362	0.04%
2018/08/22	1	17.25	0	0.00	16.90	1	2,403	0.04%
2018/08/20	2	17.53	1	17.20	16.85	1	2,433	0.04%
2018/08/17	45	17.82	0	0.00	17.60	45	2,402	1.87%
2018/08/16	1	18.05	1	17.75	17.75	0	2,384	0.00%
2018/08/15	30	17.76	27	17.93	18.00	3	2,369	0.13%
2018/08/14	1	17.80	1	18.00	18.00	0	2,357	0.00%
2018/08/13	52	17.84	67	17.62	17.60	-15	2,341	-0.64%
2018/08/10	89	18.52	73	18.48	18.50	16	2,289	0.70%
2018/08/09	42	17.57	33	18.82	18.85	9	2,268	0.40%
2018/08/08	102	18.35	101	17.87	17.80	1	2,224	0.04%	大買/大賣/
2018/08/07	1	18.10	1	18.30	18.30	0	2,174	0.00%
2018/08/06	4	18.00	0	0.00	18.00	4	2,147	0.19%
2018/08/03	14	17.15	14	17.20	17.20	0	2,035	0.00%
2018/08/02	92	17.22	32	17.05	17.20	60	2,018	2.97%
2018/08/01	0	0.00	6	17.13	17.30	-6	1,983	-0.30%
2018/07/30	0	0.00	5	16.50	16.60	-5	1,927	-0.26%
2018/07/27	10	16.55	63	16.45	16.45	-53	1,917	-2.76%
2018/07/26	69	16.36	0	0.00	16.40	69	1,904	3.62%
2018/07/25	98	16.82	4	16.80	16.40	94	1,882	4.99%
2018/07/24	0	0.00	2	16.78	16.70	-2	1,775	-0.11%
2018/07/23	77	16.25	0	0.00	16.30	77	1,725	4.46%
2018/07/20	79	16.30	0	0.00	16.30	79	1,695	4.66%
2018/07/19	220	16.48	4	16.15	16.40	216	1,667	12.96%	大買/鉅額交易
2018/07/18	5	16.06	0	0.00	16.10	5	1,605	0.31%
2018/07/17	7	16.32	3	16.35	16.40	4	1,556	0.26%
2018/07/13	0	0.00	4	15.20	15.45	-4	1,421	-0.28%
2018/07/12	2	14.85	0	0.00	14.85	2	1,392	0.14%
2018/07/09	4	14.83	0	0.00	14.80	4	1,387	0.29%
2018/07/06	5	14.64	0	0.00	14.95	5	1,382	0.36%
2018/06/29	0	0.00	11	15.83	15.85	-11	1,249	-0.88%
2018/06/28	3	15.50	0	0.00	15.35	3	1,188	0.25%
2018/06/22	0	0.00	5	16.05	15.90	-5	1,136	-0.44%
2018/06/20	6	15.41	0	0.00	15.55	6	1,077	0.56%
2018/06/19	2	16.33	7	16.36	16.25	-5	1,034	-0.48%
2018/06/13	1	15.80	1	16.15	15.75	0	901	0.00%
2018/06/07	0	0.00	7	15.20	15.20	-7	723	-0.97%
2018/06/06	11	15.01	11	15.10	15.10	0	710	0.00%
2018/06/05	8	14.91	38	14.83	14.85	-30	667	-4.49%
2018/06/04	22	15.29	23	15.08	14.90	-1	676	-0.15%
2018/05/31	13	14.93	0	0.00	15.00	13	646	2.01%
2018/05/30	48	14.76	0	0.00	14.55	48	621	7.72%
2018/05/29	1	14.55	9	14.44	14.50	-8	576	-1.39%
2018/05/18	6	14.30	0	0.00	14.20	6	567	1.06%
2018/05/17	25	14.20	0	0.00	14.15	25	568	4.40%
2018/05/16	0	0.00	9	13.95	14.05	-9	564	-1.59%
2018/05/15	9	14.21	0	0.00	14.05	9	574	1.57%
2018/05/09	0	0.00	14	13.40	13.40	-14	658	-2.13%
2018/05/08	10	13.70	0	0.00	13.40	10	663	1.51%
2018/04/11	0	0.00	57	13.76	13.85	-57	839	-6.79%
2018/04/10	0	0.00	82	13.78	13.85	-82	848	-9.66%
2018/03/29	10	14.15	0	0.00	13.85	10	964	1.04%
2018/03/26	111	13.71	0	0.00	13.70	111	1,063	10.44%	大買/鉅額交易
2018/03/23	22	13.53	0	0.00	13.65	22	1,059	2.08%
2018/02/27	0	0.00	1	13.80	13.75	-1	955	-0.10%
2018/02/07	10	13.20	10	13.30	13.85	0	1,003	0.00%
2018/02/01	14	13.80	14	13.93	13.90	0	1,204	0.00%
2018/01/17	12	14.60	0	0.00	14.30	12	1,781	0.67%
2018/01/15	0	0.00	5	14.35	14.45	-5	1,743	-0.29%
2018/01/11	0	0.00	50	14.25	14.30	-50	1,734	-2.88%