東森 (2614)-玉山-台南券商分點個股進出

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
19.95
漲跌
▲0.20
漲幅
+1.01%
成交量
799張
產業
上市其他類股
482人加入追蹤

立即追蹤
本地時間:14:30

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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0.1	19.65	0	19.60	19.65	0	732	0.01%
2024/05/10	0.1	19.53	0	0.00	19.55	0.1	742	0.02%
2024/05/03	0	0.00	0	19.80	19.80	0	731	0.00%
2024/04/30	0	19.65	42	19.55	19.75	-42	724	-5.79%
2024/04/29	0	0.00	5.8	19.68	19.65	-5.8	722	-0.80%
2024/04/25	0	19.55	0	0.00	19.50	0	725	0.01%
2024/04/24	0	0.00	3	19.65	19.60	-3	732	-0.41%
2024/04/22	0	0.00	0.6	19.30	19.35	-0.6	751	-0.08%
2024/04/19	1	19.69	0	0.00	19.35	1	749	0.14%
2024/04/17	0	0.00	0.1	19.25	19.30	-0.1	729	-0.02%
2024/04/16	0.1	19.39	0	0.00	19.25	0.1	742	0.01%
2024/04/15	0.1	19.80	0	0.00	19.70	0.1	726	0.02%
2024/04/12	0.1	19.80	1	19.80	19.95	-1	719	-0.13%
2024/04/11	0.1	19.90	0	0.00	19.85	0.1	713	0.01%
2024/04/09	0	19.75	2	19.75	19.70	-2	720	-0.28%
2024/04/08	1	19.65	0.4	19.75	19.65	0.6	721	0.08%
2024/04/03	0.1	19.85	0	0.00	19.75	0.1	719	0.01%
2024/04/02	0.1	20.20	0	0.00	20.00	0.1	717	0.01%
2024/03/29	2	20.40	0	0.00	20.25	2	703	0.28%
2024/03/28	0	0.00	7.5	20.18	20.15	-7.5	691	-1.09%
2024/03/27	0	0.00	100.4	19.92	20.05	-100.4	683	-14.68%
2024/03/26	1	20.00	0	0.00	20.00	1	679	0.15%
2024/03/22	0	19.90	0	0.00	20.00	0	689	0.00%
2024/03/21	0	19.80	0	0.00	19.95	0	689	0.00%
2024/03/20	0	19.68	0	0.00	19.65	0	689	0.00%
2024/03/19	1	19.80	0	0.00	19.90	1	681	0.15%
2024/03/18	0.1	19.90	0	0.00	20.00	0.1	685	0.01%
2024/03/15	1	19.70	2.8	19.80	19.90	-1.8	690	-0.26%
2024/03/14	0	0.00	0.1	20.00	20.00	-0.1	672	-0.02%
2024/03/13	0	0.00	0.1	19.90	20.00	-0.1	677	-0.02%
2024/03/12	0	20.33	0	0.00	20.20	0	670	0.00%
2024/03/11	0	20.25	18	20.06	20.10	-18	688	-2.62%
2024/03/08	20	20.00	1	19.85	20.00	19	719	2.64%
2024/03/07	0	0.00	0	20.15	20.15	0	829	0.00%
2024/03/06	0.2	20.15	0.5	20.05	20.05	-0.4	830	-0.05%
2024/03/05	0	20.10	1	20.20	20.20	-1	820	-0.12%
2024/03/04	81	20.18	0	0.00	20.10	81	822	9.85%
2024/03/01	0	0.00	1.3	20.40	20.25	-1.3	812	-0.16%
2024/02/29	0	20.26	0	0.00	20.25	0	822	0.00%
2024/02/27	0.1	20.39	0	0.00	20.25	0.1	827	0.01%
2024/02/23	0	21.10	0	0.00	20.80	0	942	0.00%
2024/02/21	1	21.30	1	21.40	21.40	0	939	0.00%
2024/02/20	0	0.00	55.6	21.22	21.30	-55.6	942	-5.90%
2024/02/16	2	21.20	2	21.10	21.10	0	942	0.00%
2024/02/15	25	20.30	0.8	20.35	20.35	24.2	933	2.59%
2024/02/02	10	20.70	0	0.00	20.70	10	929	1.08%
2024/01/31	1	20.95	1	20.95	20.90	0	937	0.00%
2024/01/30	21	20.91	1	20.80	20.80	20	935	2.14%
2024/01/17	0.1	21.27	0	0.00	20.85	0.1	960	0.01%
2024/01/16	2	21.33	0	0.00	21.30	2	951	0.21%
2024/01/15	0	21.80	0	0.00	21.65	0	941	0.00%
2024/01/10	3	21.90	0.5	21.85	21.85	2.5	945	0.26%
2024/01/09	2	22.20	0	0.00	22.10	2	930	0.22%
2024/01/05	2.1	22.20	0	0.00	22.35	2.1	924	0.22%
2024/01/04	3	22.25	0	0.00	22.15	3	924	0.32%
2023/12/25	0.1	22.35	0	0.00	22.15	0.1	965	0.01%
2023/12/22	10	22.50	0	0.00	22.55	10	973	1.03%
2023/12/21	0	0.00	50	22.59	22.55	-50	1,033	-4.84%
2023/12/19	50	22.35	0	0.00	22.30	50	1,029	4.86%
2023/12/14	1	22.60	1	22.60	22.45	0	1,031	0.00%
2023/12/13	1	22.65	0	22.75	22.55	1	1,033	0.09%
2023/12/12	4	22.84	2	23.00	22.60	2	1,038	0.19%
2023/12/08	0	23.25	0	0.00	23.05	0	1,040	0.00%
2023/12/07	0	0.00	1.1	23.31	23.15	-1.1	1,044	-0.11%
2023/12/06	8	23.22	0	0.00	23.10	8	1,071	0.75%
2023/12/05	4	23.75	23	23.51	23.50	-19	1,124	-1.69%
2023/12/04	23	24.36	15.6	24.79	24.20	7.5	1,480	0.50%
2023/12/01	0.1	23.40	8	23.48	23.75	-7.9	1,379	-0.57%
2023/11/29	0	23.38	0	0.00	23.15	0	1,443	0.00%
2023/11/27	2	23.65	0	0.00	23.45	2	1,459	0.14%
2023/11/24	0	0.00	0.4	23.55	23.55	-0.4	1,456	-0.03%
2023/11/22	4	23.98	19	23.94	24.15	-15	1,476	-1.02%
2023/11/20	0	22.45	0	0.00	22.40	0	1,427	0.00%
2023/11/17	0	0.00	0.1	22.40	22.45	-0.1	1,477	-0.01%
2023/11/10	0	0.00	1	22.20	22.15	-1	1,603	-0.06%
2023/11/07	0	22.40	0	0.00	22.30	0	1,631	0.00%
2023/11/03	1	22.40	0	0.00	22.40	1	1,645	0.06%
2023/11/02	0	0.00	1.3	22.08	22.20	-1.3	1,648	-0.08%
2023/11/01	16.1	21.80	0	0.00	22.10	16.1	1,666	0.97%
2023/10/30	4	22.20	0	0.00	22.25	4	1,688	0.24%
2023/10/23	0.4	21.15	0	21.15	21.10	0.3	1,754	0.02%
2023/10/20	0.2	21.00	0	0.00	21.00	0.2	1,805	0.01%
2023/10/19	0.1	21.35	0	0.00	21.05	0.1	1,863	0.00%
2023/10/18	0.1	21.65	0	0.00	21.40	0.1	1,892	0.00%
2023/10/16	3.7	21.90	0	0.00	21.90	3.7	1,916	0.19%
2023/10/11	1	22.70	0	0.00	22.40	1	2,015	0.05%
2023/10/05	0	0.00	0.5	23.30	23.20	-0.5	2,036	-0.02%
2023/10/03	0	0.00	4.6	23.48	23.75	-4.6	2,052	-0.22%
2023/10/02	0	0.00	0.1	22.60	22.70	-0.1	2,033	-0.01%
2023/09/27	0	0.00	0.7	22.55	22.40	-0.7	2,034	-0.03%
2023/09/26	0	0.00	22	23.12	23.10	-22	2,044	-1.08%
2023/09/25	0	22.00	2	22.03	22.00	-2	1,989	-0.10%
2023/09/19	0	22.80	0	0.00	22.60	0	2,026	0.00%
2023/09/18	0	23.05	0	0.00	22.95	0	2,050	0.00%
2023/09/15	0	22.95	0	0.00	22.80	0	2,070	0.00%
2023/09/13	0	23.15	0	0.00	23.00	0	2,090	0.00%
2023/09/11	1	24.10	4	23.55	23.45	-3	2,103	-0.14%
2023/09/08	18	24.16	32.8	24.49	23.85	-14.8	2,083	-0.71%
2023/09/07	58	26.35	13.5	26.27	25.45	44.5	2,057	2.16%
2023/09/06	0	0.00	8.9	25.50	25.50	-8.9	1,690	-0.52%
2023/09/05	0.1	23.20	3	23.20	23.20	-2.9	1,687	-0.17%
2023/09/04	2.2	21.00	6	20.88	21.10	-3.8	1,651	-0.23%
2023/09/01	0	20.30	6.6	20.35	20.75	-6.6	1,641	-0.40%
2023/08/31	0.1	20.40	0.6	20.35	20.25	-0.6	1,648	-0.03%
2023/08/30	0.1	20.36	10	20.50	20.60	-9.9	1,650	-0.60%
2023/08/29	5.1	20.20	0	0.00	20.15	5.1	1,649	0.31%
2023/08/28	6.8	21.79	2.5	21.54	21.35	4.3	1,626	0.26%
2023/08/16	1.2	14.75	1	14.80	14.90	0.2	1,606	0.01%
2023/08/15	0.2	14.93	1	15.10	15.00	-0.9	1,589	-0.05%
2023/08/14	14.1	15.05	10	15.05	15.00	4.1	1,579	0.26%
2023/08/11	4.3	15.97	4	15.90	15.80	0.3	1,535	0.02%
2023/08/10	1.2	16.29	0	0.00	16.20	1.2	1,523	0.08%
2023/08/09	0.2	16.95	0	0.00	16.80	0.2	1,490	0.01%
2023/08/08	0.1	17.00	0.1	17.00	17.15	-0.1	1,471	0.00%
2023/08/07	0	17.00	0.9	17.10	17.25	-0.9	1,460	-0.06%
2023/08/04	0	16.95	0	0.00	16.85	0	1,428	0.00%
2023/08/02	0	17.10	0	0.00	16.85	0	1,425	0.00%
2023/08/01	0	0.00	2	17.10	17.10	-2	1,430	-0.14%
2023/07/31	0	17.17	0	0.00	17.10	0	1,489	0.00%
2023/07/28	0	17.15	0	0.00	17.20	0	1,487	0.00%
2023/07/27	0.1	17.16	0	0.00	17.10	0.1	1,492	0.01%
2023/07/26	1.1	17.06	0	0.00	17.15	1.1	1,492	0.08%
2023/07/25	0.1	16.95	0	0.00	17.05	0.1	1,482	0.00%
2023/07/24	2	16.80	0	0.00	16.80	2	1,469	0.14%
2023/07/21	0	17.20	0	0.00	16.95	0	1,473	0.00%
2023/07/20	0	17.25	0	0.00	17.20	0	1,490	0.00%
2023/07/19	2	17.60	4	17.28	17.10	-2	1,504	-0.13%
2023/07/18	0	17.05	0	0.00	16.95	0	1,506	0.00%
2023/07/17	0.2	16.90	86.2	16.78	17.30	-86	1,519	-5.66%
2023/07/14	21.5	16.84	4.1	16.83	16.90	17.4	1,501	1.16%
2023/07/13	15.7	17.46	5	17.67	17.20	10.7	1,489	0.72%
2023/07/12	13.2	18.06	15	17.92	17.85	-1.9	1,487	-0.12%
2023/07/11	9.1	18.12	0	0.00	18.15	9.1	1,520	0.60%
2023/07/10	10.1	18.16	0.9	18.30	18.20	9.2	1,571	0.58%
2023/07/07	1	18.20	0	0.00	18.40	1	1,632	0.06%
2023/07/06	6	18.41	23	18.41	18.45	-17	1,672	-1.02%
2023/07/05	12.1	18.69	6	18.82	18.75	6.1	1,661	0.36%
2023/07/04	23	18.17	0	0.00	18.15	23	1,619	1.42%
2023/07/03	2	18.20	5	18.20	18.20	-3	1,618	-0.19%
2023/06/30	6.1	18.24	0	0.00	18.20	6.1	1,631	0.37%
2023/06/29	10	18.23	0	0.00	18.25	10	1,633	0.62%
2023/06/28	5	18.39	0	0.00	18.30	5	1,646	0.31%
2023/06/27	4.1	18.38	0	0.00	18.35	4.1	1,663	0.25%
2023/06/26	0	18.45	0	0.00	18.45	0	1,669	0.00%
2023/06/21	10.3	18.45	10	18.60	18.50	0.3	1,692	0.01%
2023/06/20	23	18.35	0	0.00	18.30	23	1,695	1.36%
2023/06/19	5	18.40	0	0.00	18.40	5	1,742	0.29%
2023/06/16	1	18.45	0	0.00	18.50	1	1,759	0.06%
2023/06/15	3	18.47	1	18.50	18.45	2	1,788	0.11%
2023/06/14	1	18.50	0	0.00	18.50	1	1,840	0.05%
2023/06/13	10	18.80	0	0.00	18.70	10	2,032	0.49%
2023/06/12	1	18.65	5	18.70	18.70	-4	2,297	-0.17%
2023/06/09	7	18.34	0	0.00	18.50	7	2,288	0.31%
2023/06/08	29.1	18.36	0	0.00	18.40	29.1	2,291	1.27%
2023/06/07	3	18.55	0	0.00	18.50	3	2,315	0.13%
2023/06/06	0.1	18.50	0	0.00	18.55	0.1	2,310	0.00%
2023/06/05	0	18.65	0	0.00	18.70	0	2,313	0.00%
2023/06/02	7	18.57	0	0.00	18.55	7	2,317	0.30%
2023/06/01	9	18.82	0	0.00	18.80	9	2,300	0.39%
2023/05/31	21	18.90	1	19.10	18.90	20	2,291	0.87%
2023/05/30	1	19.05	0.7	19.20	19.05	0.3	2,280	0.01%
2023/05/29	1	19.00	0	0.00	19.10	1	2,294	0.04%
2023/05/26	3	18.87	0	0.00	18.90	3	2,306	0.13%
2023/05/25	2	19.05	0	0.00	19.05	2	2,311	0.09%
2023/05/24	6	19.33	2	19.40	19.20	4	2,322	0.17%
2023/05/23	0	0.00	0.3	19.15	19.35	-0.3	2,339	-0.01%
2023/05/22	0	0.00	0.2	19.10	19.10	-0.2	2,357	-0.01%
2023/05/17	1	19.20	34.9	19.20	19.20	-33.9	2,374	-1.43%
2023/05/16	0	0.00	5	19.30	19.25	-5	2,374	-0.21%
2023/05/15	2	19.05	6	19.15	19.15	-4	2,379	-0.17%
2023/05/11	2	19.05	0.4	19.20	19.00	1.6	2,496	0.06%
2023/05/10	2	19.10	0	0.00	19.15	2	2,580	0.08%
2023/05/09	0	0.00	3	19.20	19.10	-3	2,613	-0.11%
2023/05/08	3.1	19.89	4	19.55	19.55	-0.9	2,645	-0.03%
2023/05/05	1	20.00	20.7	19.68	19.85	-19.7	2,744	-0.72%
2023/05/04	1	19.00	0	0.00	19.10	1	2,809	0.04%
2023/05/03	0	0.00	5.5	19.10	19.05	-5.5	3,015	-0.18%
2023/05/02	0	0.00	2	19.10	19.00	-2	3,057	-0.07%
2023/04/28	1	19.10	5	18.97	19.05	-4	3,082	-0.13%
2023/04/27	2	18.85	0	0.00	19.00	2	3,202	0.06%
2023/04/26	2	19.00	0.1	19.10	18.95	1.9	3,246	0.06%
2023/04/25	5	19.14	7.5	19.25	19.15	-2.5	3,297	-0.08%
2023/04/24	0.5	19.40	0.9	19.55	19.65	-0.4	3,327	-0.01%
2023/04/21	1	19.20	0	0.00	19.25	1	3,428	0.03%
2023/04/20	2	19.25	3.9	19.55	19.50	-1.9	3,437	-0.06%
2023/04/19	4	19.28	51	19.25	19.25	-47	3,456	-1.36%
2023/04/18	6	19.42	102	19.25	19.25	-96	3,537	-2.71%	大賣/
2023/04/17	2	20.00	1	19.85	19.80	1	3,775	0.03%
2023/04/14	2	19.40	11	19.52	19.70	-9	3,787	-0.24%
2023/04/13	11	19.17	1	19.30	19.20	10	3,763	0.27%
2023/04/12	7	19.30	14	19.09	19.25	-7	3,751	-0.19%
2023/04/11	10	18.47	6	18.50	18.65	4	3,737	0.11%
2023/04/10	7	18.74	30	18.70	18.70	-23	3,896	-0.59%
2023/04/07	3	18.88	0	0.00	18.90	3	4,058	0.07%
2023/03/31	2	18.83	0	0.00	18.80	2	4,134	0.05%
2023/03/30	3	18.88	50	18.90	18.90	-47	4,156	-1.13%
2023/03/29	18	18.99	1	19.00	18.90	17	4,189	0.41%
2023/03/28	3	19.02	1	19.00	19.00	2	4,241	0.05%
2023/03/27	3	19.30	0	0.00	19.25	3	4,303	0.07%
2023/03/24	0	0.00	2	19.25	19.20	-2	4,379	-0.05%
2023/03/23	0	0.00	3	19.53	19.45	-3	4,539	-0.07%
2023/03/22	4.2	19.29	0.7	19.15	19.25	3.5	4,685	0.07%
2023/03/21	1	19.80	4	19.68	19.65	-3	4,725	-0.06%
2023/03/20	5	19.41	4	19.48	19.55	1	4,837	0.02%
2023/03/17	4	19.19	8	19.18	19.30	-4	5,112	-0.08%
2023/03/16	19.4	18.93	115.4	18.87	18.70	-96	5,679	-1.69%	大賣/
2023/03/15	32.7	20.06	51	20.13	19.95	-18.4	6,018	-0.30%
2023/03/14	2	22.08	3.6	22.15	22.05	-1.6	6,030	-0.03%
2023/03/13	0	22.10	0	0.00	22.40	0	6,070	0.00%
2023/03/10	6	22.63	3	22.95	22.60	3	6,065	0.05%
2023/03/08	0.1	23.25	2	23.30	23.25	-1.9	6,071	-0.03%
2023/03/07	0	0.00	1	23.35	23.35	-1	6,075	-0.02%
2023/03/06	1	23.60	0	0.00	23.45	1	6,075	0.02%
2023/03/03	0	23.15	1	23.30	23.25	-1	6,065	-0.02%
2023/03/02	3	22.95	2.1	23.00	23.10	0.9	6,069	0.01%
2023/03/01	21	22.99	76	22.85	22.85	-55	6,067	-0.91%
2023/02/23	0	0.00	1	23.35	23.45	-1	6,062	-0.02%
2023/02/22	0.7	23.35	0	0.00	23.30	0.7	6,063	0.01%
2023/02/21	0	0.00	1	23.60	23.50	-1	6,063	-0.02%
2023/02/17	2	23.30	0	0.00	23.30	2	6,098	0.03%
2023/02/16	0	0.00	1	23.45	23.35	-1	6,134	-0.02%
2023/02/15	0	0.00	3	23.23	23.10	-3	6,187	-0.05%
2023/02/10	2.9	23.30	5	23.50	23.10	-2.1	6,265	-0.03%
2023/02/09	1	23.85	5	23.90	23.80	-4	6,282	-0.06%
2023/02/08	50	24.45	50	24.10	24.10	0	6,321	0.00%
2023/02/07	2	24.30	0	0.00	24.30	2	6,453	0.03%
2023/02/06	2	24.40	6	24.49	24.50	-4	6,532	-0.06%
2023/02/03	57	24.93	10	24.97	24.80	47	6,858	0.69%
2023/02/02	48.2	24.82	20	24.75	24.50	28.2	6,836	0.41%
2023/02/01	25	24.78	24	24.75	24.95	1	6,796	0.01%
2023/01/31	0	23.80	0	0.00	23.95	0	6,600	0.00%
2023/01/30	1	23.70	27	23.81	23.70	-26	6,563	-0.40%
2023/01/17	4	23.90	14	23.74	23.65	-10	6,542	-0.15%
2023/01/16	5	23.83	2	23.73	23.60	3	6,438	0.05%
2023/01/13	4	23.68	2	23.90	23.80	2	6,418	0.03%
2023/01/12	101	23.92	115	23.51	23.50	-14	6,403	-0.22%	大買/大賣/
2023/01/11	58	24.01	6	23.83	23.95	52	6,362	0.82%
2023/01/10	10	23.63	49	23.47	23.45	-39	6,266	-0.62%
2023/01/09	1	23.45	0.3	23.50	23.45	0.7	6,274	0.01%
2023/01/06	106	24.04	117	23.67	23.65	-11	6,259	-0.18%	大買/大賣/
2023/01/05	214.3	24.09	212	23.92	23.85	2.3	6,195	0.04%	大買/大賣/
2023/01/04	6.1	23.37	5	22.90	23.45	1.1	5,933	0.02%
2023/01/03	3	22.87	3	23.02	22.85	0	5,890	0.00%
2022/12/30	0	0.00	5	23.44	23.35	-5	5,865	-0.09%
2022/12/29	5	23.86	5	23.81	23.60	0	5,821	0.00%
2022/12/28	34	24.19	5.5	24.05	23.85	28.5	5,774	0.49%
2022/12/27	66	23.67	8	24.03	24.10	58	5,580	1.04%
2022/12/26	0	0.00	4	23.34	23.30	-4	5,412	-0.07%
2022/12/23	60	23.25	6	23.15	23.30	54	5,395	1.00%
2022/12/22	4	23.19	1	23.35	22.90	3	5,390	0.06%
2022/12/21	0	0.00	2	22.73	22.75	-2	5,389	-0.04%
2022/12/20	0	0.00	7	23.17	22.30	-7	5,371	-0.13%
2022/12/19	4	23.85	5	23.31	23.15	-1	5,344	-0.02%
2022/12/16	10	23.20	18	23.15	23.15	-8	5,275	-0.15%
2022/12/15	83	23.87	65	23.71	23.70	18	5,206	0.35%
2022/12/14	123	23.53	3.4	23.43	23.25	119.6	5,043	2.37%	大買/鉅額交易
2022/12/13	27	23.00	22	22.93	22.75	5	4,876	0.10%
2022/12/12	11	22.83	10.9	22.89	22.60	0.1	4,806	0.00%
2022/12/09	82	23.87	63.1	24.08	23.60	19	4,684	0.41%
2022/12/08	254.1	24.12	261	23.92	23.80	-7	4,381	-0.16%	大買/大賣/
2022/12/07	21	22.68	17	22.86	22.75	4	3,758	0.11%
2022/12/06	1	23.60	9.1	22.83	23.75	-8.1	3,216	-0.25%
2022/12/05	12	21.73	20	21.66	21.60	-8	2,923	-0.27%
2022/12/02	1	21.25	3	21.38	21.30	-2	2,894	-0.07%
2022/12/01	1	21.25	0	0.00	21.30	1	2,897	0.03%
2022/11/30	1	21.10	3	21.20	21.20	-2	2,904	-0.07%
2022/11/29	3	20.37	2	20.70	20.65	1	2,893	0.03%
2022/11/25	4	20.65	1	20.45	20.40	3	2,908	0.10%
2022/11/24	1	20.35	0	0.00	20.40	1	2,902	0.03%
2022/11/23	0	0.00	0.1	20.30	20.50	-0.1	2,897	0.00%
2022/11/22	4	20.20	0.9	20.30	20.10	3.1	2,914	0.11%
2022/11/21	0	0.00	1	21.10	20.60	-1	2,901	-0.03%
2022/11/18	2	20.85	2	20.90	20.80	0	2,897	0.00%
2022/11/17	12	20.92	2	21.20	21.05	10	2,915	0.34%
2022/11/16	3.6	20.86	0	0.00	20.70	3.6	2,918	0.12%
2022/11/15	2	21.25	2.4	21.16	21.30	-0.4	2,936	-0.01%
2022/11/11	4	21.13	20	21.33	21.05	-16	2,896	-0.55%
2022/11/10	1	21.25	1	21.10	21.05	0	2,848	0.00%
2022/11/09	3	21.67	3.6	21.55	21.55	-0.6	2,836	-0.02%
2022/11/08	3.3	21.94	1	21.95	21.65	2.3	2,839	0.08%
2022/11/07	0	0.00	3	21.87	21.80	-3	2,837	-0.11%
2022/11/04	1	21.65	1	21.70	21.75	0	2,814	0.00%
2022/11/03	18	21.97	10.1	22.01	21.90	8	2,758	0.29%
2022/11/02	0	0.00	72	21.30	21.35	-72	2,563	-2.81%
2022/11/01	21	21.73	16.5	21.75	21.55	4.5	2,485	0.18%
2022/10/31	10	20.11	9	20.27	20.80	1	2,162	0.04%
2022/10/28	9.5	19.17	0	0.00	18.95	9.5	2,145	0.44%
2022/10/27	1	19.35	0	0.00	19.65	1	2,117	0.05%
2022/10/25	0.5	19.00	0	0.00	19.05	0.5	2,696	0.02%
2022/10/19	5	19.90	0	0.00	19.95	5	2,822	0.18%
2022/10/18	0	0.00	1	19.90	20.05	-1	2,842	-0.04%
2022/10/17	0	0.00	60	19.07	19.30	-60	2,901	-2.07%
2022/10/14	6	19.40	30	19.78	19.60	-24	2,905	-0.83%
2022/10/13	44	19.50	40	19.50	19.00	4	2,904	0.14%
2022/10/11	23.2	19.72	0	0.00	19.80	23.2	2,924	0.79%
2022/10/07	20	20.58	0	0.00	20.55	20	2,934	0.68%
2022/10/06	0	20.40	0.7	20.30	20.45	-0.7	2,960	-0.02%
2022/10/05	0.4	20.60	0	0.00	20.40	0.4	2,993	0.01%
2022/10/04	0.4	20.45	0	0.00	20.45	0.4	3,039	0.01%
2022/10/03	0	19.75	0	0.00	20.15	0	3,075	0.00%
2022/09/30	5	19.17	4.6	19.46	19.85	0.4	3,085	0.01%
2022/09/29	1	20.05	3	19.92	19.90	-2	3,062	-0.06%
2022/09/28	7.1	19.49	0	0.00	19.00	7.1	3,039	0.23%
2022/09/27	5	19.75	4.1	19.90	20.35	0.9	3,014	0.03%
2022/09/26	3.1	19.88	2	20.03	19.80	1.1	3,022	0.04%
2022/09/23	0	20.85	3	21.30	20.75	-3	3,007	-0.10%
2022/09/21	1	21.50	3.1	21.60	21.40	-2.1	3,095	-0.07%
2022/09/20	0	0.00	2	21.70	21.45	-2	3,122	-0.06%
2022/09/19	16.3	21.48	0	0.00	21.40	16.3	3,148	0.52%
2022/09/16	5	22.05	0	0.00	22.00	5	3,140	0.16%
2022/09/15	3	22.55	0	0.00	22.40	3	3,156	0.10%
2022/09/14	0.3	22.30	0	0.00	22.40	0.3	3,173	0.01%
2022/09/13	0	0.00	1	22.85	22.80	-1	3,194	-0.03%
2022/09/12	0	22.80	1.9	22.88	22.90	-1.9	3,220	-0.06%
2022/09/08	7	22.11	9	22.36	22.30	-2	3,258	-0.06%
2022/09/07	0	0.00	4	22.03	21.95	-4	3,274	-0.12%
2022/09/06	7.1	22.45	0	0.00	22.20	7.1	3,302	0.21%
2022/09/05	1.2	23.04	2	23.60	22.90	-0.8	3,282	-0.02%
2022/09/02	7	23.59	8.3	23.70	23.45	-1.3	3,299	-0.04%
2022/09/01	7.1	23.95	0	0.00	23.80	7.1	3,304	0.21%
2022/08/31	0	0.00	68	24.28	24.45	-68	3,303	-2.06%
2022/08/30	2	24.08	5	24.25	24.05	-3	3,312	-0.09%
2022/08/26	0	0.00	1.8	25.05	25.05	-1.8	3,302	-0.05%
2022/08/24	13.2	25.21	3	25.03	25.00	10.2	3,323	0.31%
2022/08/23	11	25.95	4.7	26.04	25.80	6.3	3,304	0.19%
2022/08/22	14	26.90	2	27.25	26.60	12	3,317	0.36%
2022/08/10	4	24.35	0	0.00	24.30	4	3,285	0.12%
2022/08/09	1	24.30	0	0.00	24.30	1	3,285	0.03%
2022/08/08	1	23.55	10	23.73	23.90	-9	3,299	-0.27%
2022/08/04	6	23.45	6	23.65	23.75	0	3,394	0.00%
2022/08/03	1	24.15	1	24.10	24.10	0	3,404	0.00%
2022/08/02	3	24.82	1	24.70	24.75	2	3,406	0.06%
2022/08/01	0	26.30	0	0.00	26.00	0	3,443	0.00%
2022/07/29	0	0.00	3.9	26.59	26.40	-3.9	3,457	-0.11%
2022/07/28	6	26.95	12	26.55	26.30	-6	3,454	-0.17%
2022/07/27	0	0.00	6	26.59	26.80	-6	3,449	-0.17%
2022/07/26	13	26.80	4	26.93	26.60	9	3,437	0.26%
2022/07/25	11	26.98	0.9	26.55	26.55	10.2	3,401	0.30%
2022/07/22	6	27.67	22	27.45	27.30	-16	3,404	-0.47%
2022/07/21	35	27.22	43.4	27.16	27.65	-8.4	3,396	-0.25%
2022/07/20	11	25.78	14	25.51	25.90	-3	3,027	-0.10%
2022/07/18	0.1	23.40	0	0.00	23.40	0.1	3,757	0.00%
2022/07/13	4	23.13	2	22.95	23.00	2	3,881	0.05%
2022/07/12	5	21.90	1	21.90	21.35	4	3,865	0.10%
2022/07/08	1	22.50	0	0.00	22.40	1	3,907	0.03%
2022/07/07	0	0.00	20	22.22	22.20	-20	3,964	-0.50%
2022/07/06	2	21.75	1	22.15	21.65	1	3,974	0.03%
2022/07/04	0	0.00	1	21.15	21.15	-1	3,968	-0.03%
2022/07/01	15	21.58	0	21.40	20.80	15	3,993	0.38%
2022/06/30	19	22.05	6	21.98	21.75	13	3,988	0.33%
2022/06/29	2	23.05	0	0.00	22.95	2	3,988	0.05%
2022/06/24	2	23.88	0	0.00	23.45	2	4,055	0.05%
2022/06/23	2	23.20	0	0.00	23.30	2	4,228	0.05%
2022/06/22	10.2	23.66	6	23.58	23.25	4.2	4,251	0.10%
2022/06/21	0	0.00	1	23.55	24.30	-1	4,275	-0.02%
2022/06/20	9	23.91	3	23.48	22.85	6	4,255	0.14%
2022/06/17	11	24.86	7	24.79	24.60	4	4,223	0.09%
2022/06/16	7	25.79	2	25.50	25.50	5	4,218	0.12%
2022/06/15	0	0.00	1	26.70	26.50	-1	4,243	-0.02%
2022/06/14	1	26.45	0	0.00	26.55	1	4,292	0.02%
2022/06/10	3	27.98	4	27.93	28.00	-1	4,380	-0.02%
2022/06/09	0	0.00	7	27.91	28.15	-7	4,387	-0.16%
2022/06/08	0	0.00	8.2	27.92	27.95	-8.2	4,403	-0.19%
2022/06/07	88	27.79	1	27.75	27.80	87	4,452	1.95%
2022/06/06	0	27.40	0	0.00	27.15	0	4,502	0.00%
2022/06/02	1	26.80	0	0.00	26.90	1	4,617	0.02%
2022/06/01	0	0.00	2	27.45	27.20	-2	4,728	-0.04%
2022/05/31	0	0.00	1	26.65	27.00	-1	4,768	-0.02%
2022/05/30	1	26.85	24	26.65	26.80	-23	4,798	-0.48%
2022/05/26	0	0.00	3	25.85	26.10	-3	4,876	-0.06%
2022/05/24	0	0.00	1	25.85	25.55	-1	5,104	-0.02%
2022/05/23	1	25.60	81	25.74	26.05	-80	5,151	-1.55%
2022/05/20	2	25.50	0	0.00	25.50	2	5,237	0.04%
2022/05/19	20	25.10	0	0.00	25.50	20	5,302	0.38%
2022/05/18	10	26.20	1	26.25	26.20	9	5,378	0.17%
2022/05/17	1	25.50	0.1	25.65	25.50	0.9	5,486	0.02%
2022/05/16	50	25.32	190	25.19	25.50	-140	5,632	-2.49%	大賣/鉅額交易
2022/05/13	2.1	24.97	1	24.90	25.10	1.1	5,728	0.02%
2022/05/12	12	24.90	4.4	24.78	24.40	7.6	5,831	0.13%
2022/05/11	14	25.49	2	25.60	25.40	12	5,841	0.21%
2022/05/10	2	26.13	1	26.20	26.20	1	5,910	0.02%
2022/05/09	36.1	26.84	9	26.26	26.00	27.1	6,015	0.45%
2022/05/06	22	27.94	5	27.90	27.95	17	6,064	0.28%
2022/05/05	6.1	28.81	8	28.66	28.60	-1.9	6,207	-0.03%
2022/05/04	11	28.83	6	28.62	28.60	5	6,439	0.08%
2022/05/03	7	28.68	0	0.00	28.60	7	6,696	0.10%
2022/04/29	4	28.95	11	29.21	29.05	-7	7,028	-0.10%
2022/04/28	39	29.04	26	29.47	29.20	13	7,420	0.18%
2022/04/27	62	28.70	27	29.19	29.05	35	7,741	0.45%
2022/04/26	40	30.34	34	30.84	30.05	6	7,970	0.08%
2022/04/25	36	31.67	19	30.99	30.45	17	8,332	0.20%
2022/04/22	58	32.31	64	32.47	33.25	-6	8,551	-0.07%
2022/04/21	51.5	29.80	27.2	30.09	30.30	24.3	9,070	0.27%
2022/04/20	7	29.06	15	29.00	29.30	-8	10,300	-0.08%
2022/04/19	20	28.64	4	28.64	28.50	16	12,065	0.13%
2022/04/18	18.1	28.71	16	28.62	28.60	2.1	14,962	0.01%
2022/04/15	22	29.57	8	29.37	29.40	14	16,891	0.08%
2022/04/14	13	30.23	0	30.20	30.10	13	17,782	0.07%
2022/04/13	7	30.14	12	30.42	30.50	-5	18,366	-0.03%
2022/04/12	10	30.49	31	30.27	30.30	-21	18,807	-0.11%
2022/04/11	14	30.74	69.8	30.88	30.70	-55.8	20,999	-0.27%
2022/04/08	2.9	30.94	3.5	30.94	31.00	-0.6	21,211	0.00%
2022/04/07	15.2	31.02	0	0.00	30.80	15.2	21,324	0.07%
2022/04/06	11	31.24	4	31.05	31.05	7	21,496	0.03%
2022/04/01	0	0.00	20	31.49	31.20	-20	21,531	-0.09%
2022/03/31	9	31.46	87	31.28	31.20	-78	21,535	-0.36%
2022/03/30	3	31.45	13	31.57	31.45	-10	21,657	-0.05%
2022/03/29	27	31.44	4	31.48	31.35	23	21,671	0.11%
2022/03/28	12.2	32.12	26.9	32.09	31.75	-14.7	21,662	-0.07%
2022/03/25	6.1	31.33	0	0.00	31.25	6.1	21,540	0.03%
2022/03/24	11.3	31.53	2	31.75	31.90	9.3	21,582	0.04%
2022/03/23	0	0.00	1	32.15	32.10	-1	21,595	0.00%
2022/03/22	7	31.56	2	32.00	32.10	5	21,602	0.02%
2022/03/21	3	31.83	2	32.15	31.80	1	21,608	0.00%
2022/03/18	3	30.80	13	31.08	31.70	-10	21,657	-0.05%
2022/03/17	10	30.99	15	31.20	31.10	-5	21,664	-0.02%
2022/03/16	12	30.42	6	30.64	30.45	6	21,681	0.03%
2022/03/15	18	30.78	13	30.59	30.55	5	21,879	0.02%
2022/03/14	3	31.55	5	31.71	31.75	-2	21,882	-0.01%
2022/03/11	2	31.48	2	31.60	31.60	0	21,922	0.00%
2022/03/10	8	31.76	35	31.90	32.10	-27	21,950	-0.12%
2022/03/09	7	30.40	28	30.98	31.15	-21	21,904	-0.10%
2022/03/08	34.1	30.42	29	30.62	30.20	5.1	21,902	0.02%
2022/03/07	27	31.62	14	31.49	31.45	13	21,816	0.06%
2022/03/04	15	32.76	7	32.75	32.80	8	21,838	0.04%
2022/03/03	13	33.50	11	33.37	33.30	2	22,078	0.01%
2022/03/02	62	33.09	0	0.00	33.30	62	22,143	0.28%
2022/03/01	10	33.60	1	33.50	33.50	9	22,186	0.04%
2022/02/25	11	32.39	19	32.56	32.60	-8	22,180	-0.04%
2022/02/24	28.1	32.87	18	33.07	32.40	10.1	22,154	0.05%
2022/02/23	119	33.52	16	33.82	33.95	103	22,106	0.47%	大買/鉅額交易
2022/02/22	37	33.56	22	33.36	33.35	15	22,202	0.07%
2022/02/21	14.1	34.61	7	34.53	34.45	7.1	22,198	0.03%
2022/02/18	2	33.78	6	34.58	34.90	-4	22,257	-0.02%
2022/02/17	9	34.83	12.1	34.45	34.30	-3.1	22,317	-0.01%
2022/02/16	15	34.93	20	34.84	34.65	-5	22,315	-0.02%
2022/02/15	5.1	34.08	5	34.04	33.90	0.1	22,348	0.00%
2022/02/14	33	33.53	8	33.34	33.30	25	22,570	0.11%
2022/02/11	10	35.04	2	34.73	34.60	8	22,831	0.04%
2022/02/10	18	35.55	6.6	35.37	34.95	11.4	23,054	0.05%
2022/02/09	8	35.39	4	35.48	35.60	4	23,327	0.02%
2022/02/08	20	34.46	12	34.43	34.85	8	24,113	0.03%
2022/02/07	9	33.11	9.3	33.47	34.05	-0.3	25,027	0.00%
2022/01/26	52	33.56	38	33.57	33.45	14	26,409	0.05%
2022/01/25	16	34.65	31.6	35.00	34.00	-15.6	26,933	-0.06%
2022/01/24	28	36.39	44	36.19	36.20	-16	26,939	-0.06%
2022/01/21	26	36.49	32	36.83	36.15	-6	26,917	-0.02%
2022/01/20	28	36.32	41	36.05	36.10	-13	26,579	-0.05%
2022/01/19	13	37.56	16	37.14	36.85	-3	26,321	-0.01%
2022/01/18	70	38.21	109	37.99	37.75	-39	26,220	-0.15%	大賣/
2022/01/17	43	39.23	66	38.54	38.05	-23	26,227	-0.09%
2022/01/14	154	39.91	132	39.81	39.00	22	25,736	0.09%	大買/大賣/
2022/01/13	100	41.53	58	41.64	41.70	42	24,921	0.17%
2022/01/12	168.3	40.77	163.8	41.09	41.75	4.5	23,659	0.02%	大買/大賣/
2022/01/11	310	40.85	217.6	40.76	39.50	92.4	21,933	0.42%	大買/大賣/
2022/01/10	163.3	40.19	167.2	40.41	41.35	-3.9	19,103	-0.02%	大買/大賣/
2022/01/07	59	37.63	67	37.82	37.60	-8	17,227	-0.05%
2022/01/06	86	37.33	74	37.40	36.40	12	16,428	0.07%
2022/01/05	52	37.45	16	37.39	36.80	36	15,923	0.23%
2022/01/04	157.2	37.77	167	37.88	38.10	-9.9	15,523	-0.06%	大買/大賣/
2022/01/03	0	0.00	15.1	36.21	36.35	-15.1	13,411	-0.11%
2021/12/30	14.1	33.50	5	33.56	33.05	9.1	13,340	0.07%
2021/12/29	6	33.74	20.2	33.46	33.90	-14.2	13,430	-0.11%
2021/12/28	7.1	32.85	9.4	33.08	32.75	-2.4	13,471	-0.02%
2021/12/27	2	32.53	1	32.55	32.50	1	13,611	0.01%
2021/12/24	16	33.23	12.4	33.04	32.85	3.6	13,761	0.03%
2021/12/23	21.1	32.89	0	0.00	32.80	21.1	13,781	0.15%
2021/12/22	11	32.60	3.2	32.63	32.55	7.8	13,915	0.06%
2021/12/21	13	32.57	1	32.55	32.55	12	14,016	0.09%
2021/12/20	4	32.78	12	32.70	32.95	-8	14,101	-0.06%
2021/12/17	4.1	32.20	5	32.51	31.95	-1	14,123	-0.01%
2021/12/16	0.3	31.78	7.8	31.80	31.80	-7.5	14,227	-0.05%
2021/12/15	2	31.65	3	31.83	31.70	-1	14,437	-0.01%
2021/12/14	16.5	31.93	5	31.68	31.60	11.5	14,834	0.08%
2021/12/13	8	32.86	17	32.99	32.65	-9	14,934	-0.06%
2021/12/10	19	33.09	8	33.33	33.00	11	15,260	0.07%
2021/12/09	27	33.47	14	33.53	33.10	13	16,279	0.08%
2021/12/08	5	33.06	6	33.31	32.65	-1	16,201	-0.01%
2021/12/07	2	32.83	3	32.85	32.95	-1	16,271	-0.01%
2021/12/06	6.1	32.75	3	32.47	32.30	3.1	16,354	0.02%
2021/12/03	1.2	32.46	6.8	32.60	32.60	-5.6	16,454	-0.03%
2021/12/02	11.3	32.65	51	32.45	32.40	-39.7	16,776	-0.24%
2021/12/01	8	33.11	11	33.18	33.05	-3	17,888	-0.02%
2021/11/30	5	33.10	1	33.10	33.15	4	18,320	0.02%
2021/11/29	19.1	33.54	33	33.84	33.45	-13.9	18,520	-0.08%
2021/11/26	15.1	32.11	4	32.10	32.10	11.1	18,889	0.06%
2021/11/25	13	33.48	5	33.75	33.25	8	19,243	0.04%
2021/11/24	3	33.08	1.5	33.35	33.45	1.5	19,749	0.01%
2021/11/23	4.2	32.93	3	33.40	32.70	1.2	20,818	0.01%
2021/11/22	2	32.65	7	33.06	33.45	-5	21,578	-0.02%
2021/11/19	16.3	33.25	14	33.11	32.90	2.3	22,224	0.01%
2021/11/18	9.2	33.84	4	33.80	33.70	5.2	22,495	0.02%
2021/11/17	13.1	33.77	2	33.93	33.75	11.1	22,671	0.05%
2021/11/16	3.5	34.50	28.9	34.64	34.20	-25.4	23,522	-0.11%
2021/11/15	14.2	34.36	5	34.73	34.00	9.2	23,746	0.04%
2021/11/12	52	34.23	10	34.42	34.20	42	24,047	0.17%
2021/11/11	52.4	35.76	82	35.19	34.85	-29.6	25,717	-0.12%
2021/11/10	29.4	35.92	32	35.81	35.65	-2.6	26,369	-0.01%
2021/11/09	40	34.96	34.1	34.85	35.05	5.9	26,734	0.02%
2021/11/08	37.6	35.26	31.3	34.99	34.40	6.3	27,686	0.02%
2021/11/05	83.7	37.08	92	36.09	35.65	-8.3	28,732	-0.03%
2021/11/04	50.5	37.91	46.1	37.73	37.20	4.4	28,543	0.02%
2021/11/03	77.3	38.00	61	38.53	38.95	16.3	28,244	0.06%
2021/11/02	40	34.09	59.1	34.59	35.45	-19.1	27,566	-0.07%
2021/11/01	45.5	31.84	19.1	31.99	32.25	26.4	27,002	0.10%
2021/10/29	9	31.78	20	31.15	31.75	-11	26,857	-0.04%
2021/10/28	6	30.11	2	30.65	30.05	4	26,646	0.02%
2021/10/27	6	30.13	1	30.15	30.10	5	26,712	0.02%
2021/10/26	19	31.20	11.4	30.39	30.35	7.6	26,767	0.03%
2021/10/25	3	32.40	16.3	31.72	31.60	-13.3	26,884	-0.05%
2021/10/22	7.1	30.81	7	30.56	30.30	0.1	27,150	0.00%
2021/10/21	25	31.85	19	31.63	31.00	6.1	27,141	0.02%
2021/10/20	2	31.20	6	31.23	31.25	-4	26,986	-0.01%
2021/10/19	2	31.10	11.2	31.14	31.30	-9.2	27,047	-0.03%
2021/10/18	15.1	30.40	26.5	30.77	30.55	-11.5	30,211	-0.04%
2021/10/15	8	30.61	22	30.80	30.45	-14	31,144	-0.04%
2021/10/14	16.1	31.10	7.9	30.86	30.90	8.2	32,896	0.02%
2021/10/13	12	29.88	8.4	29.70	30.10	3.6	34,822	0.01%
2021/10/12	3.1	30.18	2	30.33	29.95	1.1	36,209	0.00%
2021/10/08	4	31.54	0	0.00	31.20	4	37,209	0.01%
2021/10/07	0.1	32.45	7.8	31.82	32.25	-7.8	37,286	-0.02%
2021/10/06	34	31.32	7	31.34	30.85	27	37,253	0.07%
2021/10/05	19.1	30.99	8	31.12	32.20	11.1	37,234	0.03%
2021/10/04	2.5	30.97	13.1	30.64	30.50	-10.6	37,099	-0.03%
2021/10/01	9	31.93	5	31.76	31.55	4	37,100	0.01%
2021/09/30	4	32.44	9.6	32.77	33.00	-5.6	37,121	-0.02%
2021/09/29	5.4	32.79	18.4	32.22	32.00	-13	37,187	-0.03%
2021/09/28	14	33.68	19	33.29	33.20	-5	37,300	-0.01%
2021/09/27	11.3	34.71	25	34.52	34.25	-13.8	37,331	-0.04%
2021/09/24	7.8	35.38	3	35.60	35.30	4.8	37,594	0.01%
2021/09/23	37	35.71	41	35.37	35.05	-4	37,928	-0.01%
2021/09/22	13.3	36.26	14.5	36.13	35.00	-1.2	38,245	0.00%
2021/09/17	53.5	38.21	32	38.52	37.90	21.5	38,853	0.06%
2021/09/16	33.7	38.34	21.3	38.15	37.75	12.4	40,224	0.03%
2021/09/15	29.4	37.73	46	38.28	39.10	-16.6	41,259	-0.04%
2021/09/14	104	39.77	80.3	39.30	39.00	23.7	42,989	0.06%	大買/
2021/09/13	3.1	38.25	18.3	38.25	38.25	-15.2	45,841	-0.03%
2021/09/01	15.2	33.66	53	33.62	33.55	-37.8	46,673	-0.08%
2021/08/31	20	34.09	23	34.26	34.00	-3	48,248	-0.01%
2021/08/30	16	35.20	12.1	35.19	34.60	3.9	48,920	0.01%
2021/08/27	78	36.45	43.5	35.78	35.35	34.5	48,839	0.07%
2021/08/26	349	37.09	255	36.31	35.70	94	48,728	0.19%	大買/大賣/
2021/08/25	15	34.64	73	34.77	36.75	-58	48,063	-0.12%
2021/08/24	12.4	34.27	57	33.60	33.45	-44.6	47,627	-0.09%
2021/08/23	59	35.27	22.5	35.00	34.70	36.5	47,357	0.08%
2021/08/20	59	33.74	48	33.58	33.30	11	46,789	0.02%
2021/08/19	109.6	35.09	69.1	34.23	33.80	40.5	46,582	0.09%	大買/
2021/08/18	47.1	34.84	35.7	35.03	35.50	11.5	46,071	0.02%
2021/08/17	222	36.05	193	35.87	36.35	29	45,109	0.06%	大買/大賣/
2021/08/16	61.1	36.63	17	37.38	36.35	44.1	44,681	0.10%
2021/08/13	23	40.59	28	40.52	40.35	-5	44,324	-0.01%
2021/08/12	8	40.06	3	40.20	39.85	5	44,104	0.01%
2021/08/11	62	40.05	89	40.49	39.55	-27	44,273	-0.06%
2021/08/10	14	39.59	21	39.62	39.20	-7	43,892	-0.02%
2021/08/09	50.5	39.52	62	39.58	40.00	-11.5	44,640	-0.03%
2021/08/06	94.5	41.23	153.5	41.26	39.60	-59	44,665	-0.13%	大賣/
2021/08/05	67.5	39.68	106.3	39.56	38.85	-38.8	43,001	-0.09%	大賣/
2021/08/04	123.3	41.16	78	41.33	40.80	45.3	42,131	0.11%	大買/
2021/08/03	122.6	42.34	102.1	41.88	41.45	20.6	41,446	0.05%	大買/大賣/
2021/08/02	101.4	43.56	56.1	42.77	41.70	45.3	40,208	0.11%	大買/
2021/07/30	48	45.26	73.2	45.35	46.30	-25.2	38,809	-0.07%
2021/07/29	90.4	42.73	54	42.66	42.10	36.4	38,098	0.10%
2021/07/28	103.1	48.59	58.1	46.78	46.75	45	37,348	0.12%	大買/
2021/07/27	2	55.40	2	53.95	51.90	0	36,581	0.00%
2021/07/26	40	56.38	1.3	56.72	55.60	38.7	36,423	0.11%
2021/07/23	12	55.00	9.1	55.28	55.40	2.9	36,330	0.01%
2021/07/22	2	54.80	11	54.06	54.60	-9	36,343	-0.02%
2021/07/21	0	0.00	42	50.80	52.10	-42	36,204	-0.12%
2021/07/20	44.1	50.44	21	52.15	52.50	23.1	36,069	0.06%
2021/07/19	18	53.01	100.5	50.74	55.60	-82.5	35,776	-0.23%
2021/07/16	14	50.60	61	50.60	50.60	-47	35,168	-0.13%
2021/07/15	7	56.20	7.3	56.20	56.20	-0.3	35,181	0.00%
2021/07/14	15	63.36	10	62.40	62.40	5	35,459	0.01%
2021/07/13	312.9	68.73	141.1	69.39	69.30	171.8	35,420	0.49%	大買/大賣/鉅額交易
2021/07/12	57.2	62.84	53	64.45	64.90	4.2	32,331	0.01%
2021/07/09	91.9	57.06	294.3	57.89	59.00	-202.4	31,420	-0.64%	大賣/鉅額交易
2021/07/08	339.1	55.33	78.1	54.81	54.60	261	29,681	0.88%	大買/鉅額交易
2021/07/07	193.8	52.95	156	52.53	53.70	37.8	27,785	0.14%	大買/大賣/
2021/07/06	55.4	48.01	102	49.23	48.90	-46.6	26,503	-0.18%	大賣/
2021/07/05	56	44.18	12	45.59	45.00	44	25,605	0.17%
2021/07/02	49	45.58	8	45.71	46.75	41	25,442	0.16%
2021/07/01	3.5	45.47	46	46.29	45.70	-42.5	25,329	-0.17%
2021/06/30	32	41.98	17	41.45	43.00	15	25,167	0.06%
2021/06/29	78	40.08	2	40.50	40.00	76	25,042	0.30%
2021/06/28	29	41.39	0	0.00	41.95	29	24,837	0.12%
2021/06/25	12	37.25	35.1	38.05	38.25	-23.1	24,650	-0.09%
2021/06/24	25	35.32	30.8	34.82	35.85	-5.8	24,456	-0.02%
2021/06/23	76	34.19	34	34.00	34.00	42	24,267	0.17%
2021/06/22	28.2	36.91	23	36.66	37.75	5.2	24,098	0.02%
2021/06/21	47.3	34.14	30	34.53	34.55	17.3	23,693	0.07%
2021/06/18	69	29.86	60.2	31.23	31.45	8.8	23,252	0.04%
2021/06/17	73	28.56	45.9	28.25	28.60	27.1	22,777	0.12%
2021/06/16	167.1	27.79	184	28.09	28.50	-16.9	21,933	-0.08%	大買/大賣/
2021/06/15	30.1	24.51	68.4	25.35	25.95	-38.3	20,148	-0.19%
2021/06/11	152	23.88	181.3	23.93	23.60	-29.3	19,019	-0.15%	大買/大賣/
2021/06/10	354.4	23.37	254.2	23.50	23.35	100.2	16,917	0.59%	大買/大賣/
2021/06/09	58	21.33	120	21.96	22.15	-62	12,985	-0.48%	大賣/
2021/06/08	115	19.64	96	19.98	20.15	19	11,996	0.16%	大買/
2021/06/07	41	18.04	47	18.31	19.15	-6	10,330	-0.06%
2021/06/04	6	17.58	12	17.70	17.45	-6	9,515	-0.06%
2021/06/03	4	17.93	8.5	17.93	17.85	-4.5	9,430	-0.05%
2021/06/02	29	17.87	7	17.81	18.05	22	9,178	0.24%
2021/06/01	5	17.21	0	0.00	17.20	5	8,649	0.06%
2021/05/31	24.2	17.44	0	0.00	17.35	24.2	8,591	0.28%
2021/05/28	26.3	17.44	19	17.40	17.40	7.3	8,528	0.09%
2021/05/27	12.3	17.52	13	17.48	17.60	-0.7	8,428	-0.01%
2021/05/26	9.5	17.19	3	17.20	17.15	6.5	8,196	0.08%
2021/05/25	2	17.33	17	17.23	17.40	-15	8,126	-0.18%
2021/05/24	9	17.85	86.3	18.02	17.55	-77.3	7,969	-0.97%
2021/05/21	10	17.34	23	17.21	17.40	-13	7,593	-0.17%
2021/05/20	46	17.67	16	17.36	17.10	30	7,224	0.42%
2021/05/19	57	17.34	44	17.38	17.20	13	7,018	0.19%
2021/05/18	51	17.78	74	17.63	17.60	-23	6,581	-0.35%
2021/05/17	92.7	17.80	155	18.00	18.40	-62.3	5,996	-1.04%	大賣/
2021/05/14	45	17.03	174	16.46	16.75	-129	4,869	-2.65%	大賣/鉅額交易
2021/05/13	0	0.00	10	16.10	16.10	-10	4,406	-0.23%
2021/05/12	5	15.20	7	15.76	14.65	-2	4,206	-0.05%
2021/05/11	2.3	16.04	1	16.10	15.95	1.3	4,089	0.03%
2021/05/10	16	16.40	0	0.00	16.50	16	4,015	0.40%
2021/05/07	70.5	16.37	0	0.00	16.40	70.5	3,999	1.76%
2021/05/06	3	16.50	20	16.45	16.35	-17	3,980	-0.43%
2021/05/05	7	16.55	1	16.60	16.45	6	3,947	0.15%
2021/05/04	107	16.99	0	0.00	16.45	107	3,955	2.71%	大買/鉅額交易
2021/05/03	5	17.23	0	17.20	17.05	5	3,894	0.13%
2021/04/29	11	17.39	0	0.00	17.30	11	3,852	0.29%
2021/04/28	20	17.65	17	17.62	17.65	3	3,837	0.08%
2021/04/27	1	17.35	0	0.00	17.30	1	3,743	0.03%
2021/04/26	0	0.00	2	17.38	17.30	-2	3,740	-0.05%
2021/04/23	2	17.48	0	0.00	17.30	2	3,727	0.05%
2021/04/22	4	17.51	12	17.53	17.45	-8	3,717	-0.22%
2021/04/21	16	17.78	32	17.88	17.90	-16	3,632	-0.44%
2021/04/20	49	18.05	9	17.99	18.00	40	3,559	1.12%
2021/04/19	5	17.27	12	17.31	17.40	-7	3,244	-0.22%
2021/04/16	4.6	17.20	0	0.00	17.30	4.6	3,185	0.14%
2021/04/15	6	17.60	2	17.83	17.90	4	3,041	0.13%
2021/04/14	9	17.55	4	17.46	17.55	5	2,922	0.17%
2021/04/13	40	18.06	9	18.01	17.80	31	2,864	1.08%
2021/04/12	43	17.52	3	17.70	18.20	40	2,702	1.48%
2021/04/09	19	17.41	7	17.46	17.35	12	2,500	0.48%
2021/04/08	3	17.05	7	17.05	17.05	-4	2,299	-0.17%
2021/04/07	1	17.00	5	16.90	16.90	-4	2,331	-0.17%
2021/04/06	1	16.90	0	0.00	16.95	1	2,322	0.04%
2021/04/01	1	17.00	2	17.05	17.00	-1	2,336	-0.04%
2021/03/30	1	17.10	0	0.00	17.10	1	2,405	0.04%
2021/03/29	15	17.27	5	17.31	17.20	10	2,390	0.42%
2021/03/26	0	0.00	7	17.29	17.25	-7	2,409	-0.29%
2021/03/25	0	0.00	4	17.10	17.15	-4	2,417	-0.17%
2021/03/24	6	17.08	0	0.00	17.15	6	2,471	0.24%
2021/03/23	2	17.10	0	0.00	17.05	2	2,468	0.08%
2021/03/22	1	17.10	0	0.00	17.15	1	2,465	0.04%
2021/03/18	17	17.10	14	17.25	17.10	3	2,558	0.12%
2021/03/17	1	17.20	11	17.30	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	17.05	0	0.00	17.10	2	2,509	0.08%
2021/03/12	0	0.00	10	17.10	17.05	-10	2,535	-0.39%
2021/03/11	0	0.00	53	17.05	17.15	-53	2,550	-2.08%
2021/03/10	25	16.89	0	0.00	16.95	25	2,519	0.99%
2021/03/05	0	0.00	3	16.85	16.75	-3	2,579	-0.12%
2021/03/03	0	0.00	11	16.85	16.85	-11	2,615	-0.42%
2021/03/02	0	0.00	3	16.95	16.75	-3	2,625	-0.11%
2021/02/26	2	16.80	0	0.00	16.80	2	2,659	0.08%
2021/02/25	2	16.85	2	16.90	16.90	0	2,711	0.00%
2021/02/24	0	0.00	2	16.90	16.85	-2	2,743	-0.07%
2021/02/23	11	16.88	0	0.00	16.95	11	2,745	0.40%
2021/02/22	3	16.77	52	16.80	16.75	-49	2,736	-1.79%
2021/02/19	16	16.60	0	0.00	16.65	16	2,740	0.58%
2021/02/18	34	16.60	2	16.55	16.60	32	2,781	1.15%
2021/02/17	4	16.40	2	16.55	16.50	2	2,803	0.07%
2021/02/05	50	16.40	0	0.00	16.40	50	2,802	1.78%
2021/02/04	0	0.00	1	16.25	16.30	-1	2,832	-0.04%
2021/02/03	0	0.00	4	16.20	16.30	-4	2,929	-0.14%
2021/02/02	4	16.18	1	16.25	16.20	3	3,094	0.10%
2021/01/29	0	0.00	1	16.15	15.95	-1	3,578	-0.03%
2021/01/26	4	16.45	0	0.00	16.30	4	3,865	0.10%
2021/01/25	1	16.60	0	0.00	16.55	1	4,162	0.02%
2021/01/20	6	16.03	0	0.00	15.95	6	4,184	0.14%
2021/01/18	1	16.00	35	16.00	16.40	-34	4,168	-0.82%
2021/01/15	0	0.00	4	16.55	16.55	-4	4,188	-0.10%
2021/01/14	5	16.80	2.2	17.17	16.85	2.8	4,248	0.07%
2021/01/13	0.2	16.65	8	16.70	16.65	-7.8	4,225	-0.18%
2021/01/12	0.4	16.85	3	16.75	16.65	-2.6	4,221	-0.06%
2021/01/11	0	0.00	4	16.88	16.90	-4	4,214	-0.09%
2021/01/07	0.2	17.00	0	0.00	17.10	0.2	4,774	0.00%
2021/01/06	4	17.08	0	0.00	17.05	4	4,808	0.08%
2021/01/05	4	17.30	1	17.30	17.35	3	4,774	0.06%
2021/01/04	1	17.45	12	17.46	17.30	-11	4,774	-0.23%
2020/12/31	0	0.00	2	17.43	17.45	-2	4,758	-0.04%
2020/12/30	1	17.35	0	0.00	17.35	1	4,737	0.02%
2020/12/29	1	17.20	0	0.00	17.20	1	4,682	0.02%
2020/12/28	2	17.30	6	17.41	17.20	-4	4,676	-0.09%
2020/12/25	3	17.48	52	17.60	17.50	-49	4,625	-1.06%
2020/12/24	1	17.40	10	17.40	17.45	-9	4,591	-0.20%
2020/12/22	3	16.95	5	17.11	16.85	-2	4,588	-0.04%
2020/12/21	21	17.30	24	17.25	17.40	-3	4,620	-0.06%
2020/12/18	0	0.00	4	17.25	17.05	-4	4,562	-0.09%
2020/12/17	1	16.95	0	0.00	17.00	1	4,528	0.02%
2020/12/15	30	17.16	0	0.00	16.85	30	4,741	0.63%
2020/12/14	0	0.00	4	17.10	17.20	-4	4,772	-0.08%
2020/12/11	7	16.64	0	0.00	16.65	7	4,720	0.15%
2020/12/10	11	16.80	0	0.00	16.85	11	4,697	0.23%
2020/12/09	1	17.00	14	17.06	17.10	-13	4,687	-0.28%
2020/12/08	4	16.99	15	17.07	17.15	-11	4,740	-0.23%
2020/12/07	52	16.85	22	16.80	16.85	30	4,780	0.63%
2020/12/04	1	16.85	1	16.90	16.75	0	4,793	0.00%
2020/12/03	5	16.93	0	0.00	16.90	5	4,781	0.10%
2020/12/02	0	0.00	150	16.90	16.90	-150	4,791	-3.13%	大賣/鉅額交易
2020/12/01	1	17.00	2	17.00	17.00	-1	4,824	-0.02%
2020/11/30	0	0.00	7	17.15	17.15	-7	4,856	-0.14%
2020/11/27	4	17.00	0	0.00	17.00	4	4,915	0.08%
2020/11/26	3	16.85	7	16.88	16.90	-4	4,962	-0.08%
2020/11/25	11	16.85	9	17.05	16.80	2	4,990	0.04%
2020/11/24	13	17.06	21	17.05	17.00	-8	4,971	-0.16%
2020/11/23	37	17.45	0	0.00	17.35	37	4,924	0.75%
2020/11/20	1	17.35	0	0.00	17.45	1	5,025	0.02%
2020/11/17	10	17.15	10	17.25	17.25	0	5,357	0.00%
2020/11/16	0	0.00	30	17.50	17.35	-30	5,409	-0.55%
2020/11/12	12	17.36	2	17.55	17.25	10	5,438	0.18%
2020/11/11	0	0.00	2	17.45	17.35	-2	5,426	-0.04%
2020/11/10	14	17.79	5	17.82	17.70	9	5,350	0.17%
2020/11/09	10	18.12	25	18.03	18.20	-15	5,196	-0.29%
2020/11/06	67	17.64	11	17.95	17.45	56	4,885	1.15%
2020/11/05	15	17.80	9	17.51	17.85	6	4,739	0.13%
2020/11/03	3	17.18	0	0.00	17.20	3	4,638	0.06%
2020/11/02	19	17.48	34	17.55	17.20	-15	4,600	-0.33%
2020/10/30	3	16.88	0	0.00	16.70	3	4,303	0.07%
2020/10/28	0	0.00	3	16.70	16.70	-3	4,233	-0.07%
2020/10/21	10	16.60	0	0.00	16.55	10	4,196	0.24%
2020/10/19	0	0.00	22	16.50	16.35	-22	4,253	-0.52%
2020/10/16	4	16.79	16	17.16	16.45	-12	4,255	-0.28%
2020/10/15	36	16.55	67	16.72	17.10	-31	4,084	-0.76%
2020/10/14	4	16.08	0	0.00	16.05	4	3,773	0.11%
2020/10/13	0	0.00	5	15.95	15.85	-5	3,839	-0.13%
2020/10/12	0	0.00	34	15.55	15.55	-34	3,905	-0.87%
2020/10/07	4	15.75	0	0.00	15.80	4	4,115	0.10%
2020/10/06	1	15.80	0	0.00	15.80	1	4,262	0.02%
2020/10/05	3	15.65	0	0.00	15.70	3	4,364	0.07%
2020/09/30	21	15.50	0	0.00	15.55	21	4,456	0.47%
2020/09/29	1	15.55	0	0.00	15.50	1	4,538	0.02%
2020/09/25	4	15.20	0	0.00	15.35	4	4,846	0.08%
2020/09/24	43	15.54	1	15.90	15.45	42	5,227	0.80%
2020/09/23	5	15.95	1	15.90	15.95	4	5,783	0.07%
2020/09/22	1	16.20	0	0.00	16.25	1	5,784	0.02%
2020/09/21	2	16.43	11	16.51	16.40	-9	5,820	-0.15%
2020/09/18	4	16.90	5	16.91	16.65	-1	5,810	-0.02%
2020/09/17	10	16.56	1	16.55	16.50	9	5,717	0.16%
2020/09/16	2	16.20	0	0.00	16.20	2	5,684	0.04%
2020/09/15	1	16.20	0	0.00	16.15	1	5,690	0.02%
2020/09/14	10	16.28	1	16.25	16.30	9	5,739	0.16%
2020/09/11	9	16.28	0	0.00	16.15	9	5,808	0.15%
2020/09/10	3.2	16.17	0	0.00	16.00	3.2	5,804	0.06%
2020/09/09	9	15.80	0	0.00	15.80	9	5,840	0.15%
2020/09/07	1	16.10	0	0.00	15.95	1	5,909	0.02%
2020/09/04	2	16.08	0	0.00	16.10	2	6,053	0.03%
2020/09/03	20	16.63	4	16.65	16.35	16	6,069	0.26%
2020/09/02	2	16.65	2	16.65	16.60	0	6,117	0.00%
2020/08/31	2	16.30	3	16.30	16.25	-1	6,138	-0.02%
2020/08/28	0	0.00	4	16.13	16.20	-4	6,156	-0.06%
2020/08/27	0	16.00	5	16.15	16.00	-5	6,286	-0.08%
2020/08/26	0	0.00	3	16.35	16.20	-3	6,542	-0.05%
2020/08/25	6	16.23	3	16.45	16.65	3	6,454	0.05%
2020/08/24	0	0.00	1	15.95	15.90	-1	6,269	-0.02%
2020/08/21	1	15.50	1	15.65	15.60	0	6,248	0.00%
2020/08/20	3	15.35	18	15.40	15.40	-15	6,313	-0.24%
2020/08/19	0	0.00	5	16.10	16.00	-5	6,380	-0.08%
2020/08/18	7	16.04	11	15.95	16.00	-4	6,404	-0.06%
2020/08/17	0	0.00	8	16.03	16.00	-8	6,525	-0.12%
2020/08/14	0	0.00	4	15.60	15.70	-4	6,647	-0.06%
2020/08/13	7	15.79	0	0.00	15.75	7	6,752	0.10%
2020/08/11	8	15.88	5	16.10	15.85	3	7,281	0.04%
2020/08/10	159	15.94	60	16.15	15.95	99	8,061	1.23%	大買/
2020/08/06	3	15.60	0	0.00	15.65	3	9,305	0.03%
2020/08/05	63	15.50	0	0.00	15.65	63	9,837	0.64%
2020/08/04	0	0.00	26	15.35	15.35	-26	10,193	-0.26%
2020/08/03	1	15.30	96	15.36	15.25	-95	10,377	-0.92%
2020/07/31	3	15.45	0	0.00	15.50	3	10,532	0.03%
2020/07/30	0	0.00	5	15.35	15.60	-5	10,706	-0.05%
2020/07/28	17	14.97	0	0.00	14.70	17	10,861	0.16%
2020/07/27	8	15.30	2	15.15	15.20	6	10,938	0.05%
2020/07/24	7	15.38	10	15.30	15.30	-3	10,938	-0.03%
2020/07/23	8	15.70	10	15.70	15.70	-2	10,946	-0.02%
2020/07/22	6	15.80	123	15.79	15.85	-117	11,124	-1.05%	大賣/鉅額交易
2020/07/21	0	0.00	45	15.80	15.75	-45	11,209	-0.40%
2020/07/20	4	15.66	21	15.68	15.65	-17	11,208	-0.15%
2020/07/17	13	16.07	0	0.00	15.95	13	11,159	0.12%
2020/07/16	19	16.43	5	16.45	16.25	14	11,111	0.13%
2020/07/15	1	17.30	59	17.22	17.20	-58	11,045	-0.53%
2020/07/14	15	17.60	12	17.59	17.55	3	10,995	0.03%
2020/07/13	8	17.76	7	17.66	17.70	1	10,934	0.01%
2020/07/10	17	17.01	19	16.91	17.00	-2	11,024	-0.02%
2020/07/09	29	17.48	2	17.53	17.40	27	10,975	0.25%
2020/07/08	1	17.55	0	0.00	17.60	1	11,079	0.01%
2020/07/07	21	17.64	39	17.60	17.60	-18	11,074	-0.16%
2020/07/06	7	17.78	12	17.99	17.95	-5	10,953	-0.05%
2020/07/03	20	17.57	10	17.56	17.55	10	10,785	0.09%
2020/07/02	8	17.26	51	17.54	17.80	-43	10,372	-0.41%
2020/07/01	0	0.00	21	16.20	16.20	-21	9,737	-0.22%
2020/06/30	0	0.00	2	16.20	16.10	-2	9,700	-0.02%
2020/06/29	8	15.76	9	15.85	15.85	-1	9,651	-0.01%
2020/06/24	63	15.88	2	15.85	15.85	61	9,629	0.63%
2020/06/23	190	15.90	0	0.00	15.90	190	9,570	1.99%	大買/鉅額交易
2020/06/22	1	16.15	0	0.00	16.10	1	9,603	0.01%
2020/06/19	1	16.25	50	16.23	16.15	-49	9,611	-0.51%
2020/06/18	0	0.00	10	16.34	16.35	-10	9,566	-0.10%
2020/06/17	8	16.10	0	0.00	16.10	8	9,491	0.08%
2020/06/16	12	16.06	16	16.10	16.10	-4	9,457	-0.04%
2020/06/12	17	15.39	193	15.36	15.55	-176	9,420	-1.87%	大賣/鉅額交易
2020/06/11	19	15.92	6	15.83	15.75	13	9,399	0.14%
2020/06/10	0	0.00	5.4	16.10	16.15	-5.4	9,275	-0.06%
2020/06/09	4	16.04	11	16.19	16.00	-7	9,269	-0.08%
2020/06/08	60	16.00	0	0.00	16.05	60	9,227	0.65%
2020/06/05	7	15.89	60	15.68	15.80	-53	9,221	-0.57%
2020/06/04	7	15.91	1	15.95	15.90	6	9,304	0.06%
2020/06/03	95	16.03	12	15.98	16.00	83	9,287	0.89%
2020/06/02	65	16.40	37	16.35	16.30	28	9,129	0.31%
2020/06/01	7	15.90	49	15.76	15.80	-42	8,854	-0.47%
2020/05/29	127	15.51	8	15.81	15.85	119	8,807	1.35%	大買/鉅額交易
2020/05/28	21	15.67	0	0.00	15.55	21	8,738	0.24%
2020/05/27	39	15.71	20	15.71	15.70	19	8,731	0.22%
2020/05/26	40	15.94	20	15.98	15.95	20	8,758	0.23%
2020/05/25	0	0.00	6.6	15.52	15.60	-6.6	8,635	-0.08%
2020/05/22	60	15.87	50	15.77	15.55	10	8,610	0.12%
2020/05/21	2	15.40	4	15.64	15.60	-2	8,558	-0.02%
2020/05/20	2	16.00	27	15.97	15.70	-25	8,524	-0.29%
2020/05/19	14	16.06	29	15.90	15.75	-15	8,516	-0.18%
2020/05/18	44	15.39	39	15.42	15.55	5	8,593	0.06%
2020/05/15	94	16.14	33	16.16	15.75	61	8,990	0.68%
2020/05/14	61.2	18.09	50	17.64	17.45	11.2	8,293	0.14%
2020/05/13	33	18.31	27	18.61	17.90	6	7,864	0.08%
2020/05/12	29	17.13	17	17.30	17.40	12	6,924	0.17%
2020/05/11	19	16.46	15	16.55	16.55	4	6,382	0.06%
2020/05/08	23	15.21	18	15.10	15.05	5	6,017	0.08%
2020/05/07	27	14.94	33	14.92	15.10	-6	5,821	-0.10%
2020/05/06	37	14.62	28	14.49	14.60	9	5,649	0.16%
2020/05/05	12	13.68	8	13.99	14.00	4	5,461	0.07%
2020/05/04	8	13.50	11	13.43	13.45	-3	5,317	-0.06%
2020/04/30	110	13.67	17	13.39	13.25	93	5,214	1.78%	大買/
2020/04/29	2	13.10	5	13.11	13.10	-3	5,079	-0.06%
2020/04/28	4	13.04	30	13.30	13.05	-26	5,051	-0.51%
2020/04/27	45	13.18	57	13.28	13.30	-12	4,986	-0.24%
2020/04/24	2	12.65	14	12.58	12.55	-12	4,781	-0.25%
2020/04/23	2	12.25	3	12.40	12.45	-1	4,658	-0.02%
2020/04/22	1	12.15	0	0.00	12.25	1	4,614	0.02%
2020/04/21	5	12.16	1	12.45	12.00	4	4,576	0.09%
2020/04/20	0	0.00	1	12.30	12.35	-1	4,499	-0.02%
2020/04/17	3	12.45	1	12.35	12.10	2	4,465	0.04%
2020/04/16	2	12.40	3	12.33	12.30	-1	4,395	-0.02%
2020/04/15	63	12.40	15	12.53	12.45	48	4,350	1.10%
2020/04/14	2	12.00	1	11.75	11.85	1	4,120	0.02%
2020/04/13	5	11.96	0.2	11.80	11.85	4.8	4,060	0.12%
2020/04/10	0	0.00	2	11.45	11.45	-2	3,850	-0.05%
2020/04/09	0	0.00	1	10.65	10.45	-1	3,790	-0.03%
2020/04/07	0	0.00	0.8	10.35	10.45	-0.8	3,751	-0.02%
2020/03/31	0	0.00	12	10.10	10.00	-12	3,763	-0.32%
2020/03/26	10	10.55	14	10.49	10.40	-4	4,200	-0.10%
2020/03/23	1	9.52	0	0.00	9.54	1	4,283	0.02%
2020/03/19	8	9.57	0	0.00	9.30	8	4,231	0.19%
2020/03/18	1	10.45	3	10.57	10.20	-2	4,130	-0.05%
2020/03/17	9	10.32	0	0.00	10.30	9	4,094	0.22%
2020/03/16	20	10.95	20	11.21	10.80	0	4,043	0.00%
2020/03/13	3	10.77	0	0.00	11.05	3	3,995	0.08%
2020/03/12	9	11.39	3	11.35	11.50	6	3,924	0.15%
2020/03/11	2	12.05	3	12.12	11.90	-1	3,842	-0.03%
2020/03/10	25	11.60	34	12.13	12.20	-9	3,761	-0.24%
2020/03/09	5	11.50	5	11.46	11.30	0	3,579	0.00%
2020/03/06	6	11.84	1	11.80	11.80	5	3,517	0.14%
2020/03/05	3	11.90	0	0.00	11.90	3	3,505	0.09%
2020/03/04	3	11.85	34	11.90	11.85	-31	3,487	-0.89%
2020/03/03	7.3	12.04	0	0.00	12.00	7.3	3,472	0.21%
2020/03/02	3	11.65	1	11.95	11.80	2	3,427	0.06%
2020/02/27	4	11.90	0	0.00	11.85	4	3,363	0.12%
2020/02/26	0	0.00	60	12.18	12.25	-60	3,242	-1.85%
2020/02/25	3	11.92	10	11.90	12.05	-7	3,198	-0.22%
2020/02/24	0	12.15	0	0.00	12.15	0	3,125	0.00%
2020/02/21	3	12.47	0	0.00	12.40	3	3,030	0.10%
2020/02/20	20	12.75	3	12.62	12.75	17	2,905	0.59%
2020/02/19	1	12.50	24	12.66	12.60	-23	2,780	-0.83%
2020/02/18	21	12.55	10	12.46	12.65	11	2,495	0.44%
2020/02/17	26	11.45	8	11.36	11.50	18	1,754	1.03%
2020/02/14	6	10.75	13	10.87	10.95	-7	1,619	-0.43%
2020/02/13	2	10.55	0	0.00	10.65	2	1,601	0.12%
2020/02/12	10	10.70	0	0.00	10.60	10	1,601	0.62%
2020/02/11	0	0.00	5	10.75	10.65	-5	1,604	-0.31%
2020/02/07	10	10.35	20	10.41	10.45	-10	1,705	-0.59%
2020/02/03	0	0.00	5	10.20	10.25	-5	1,699	-0.29%
2020/01/30	0	0.00	20	10.26	10.20	-20	1,673	-1.19%
2020/01/17	0	0.00	1	10.80	10.85	-1	1,633	-0.06%
2020/01/16	20	10.80	0	0.00	10.80	20	1,644	1.22%
2020/01/09	0	0.00	2	10.90	10.80	-2	1,618	-0.12%
2020/01/08	0	0.00	12	10.80	10.65	-12	1,619	-0.74%
2020/01/07	1	10.85	0	0.00	10.95	1	1,602	0.06%
2020/01/02	0	0.00	10	11.25	11.20	-10	1,569	-0.64%
2019/12/30	1	11.40	0	0.00	11.25	1	1,571	0.06%
2019/12/27	3	11.32	0	0.00	11.30	3	1,579	0.19%
2019/12/25	12	11.44	1	11.50	11.45	11	1,534	0.72%
2019/12/23	6	11.45	0	0.00	11.45	6	1,265	0.47%
2019/12/20	0	0.00	41	11.75	11.90	-41	1,067	-3.84%
2019/12/19	1	10.85	14	10.67	10.85	-13	882	-1.47%
2019/12/17	0	0.00	3	10.50	10.50	-3	870	-0.34%
2019/12/12	5	10.49	11	10.54	10.50	-6	859	-0.70%
2019/12/11	5	10.47	0	0.00	10.50	5	866	0.58%
2019/12/03	0	0.00	1	10.20	10.20	-1	954	-0.10%
2019/11/25	1	10.25	0	0.00	10.30	1	1,024	0.10%
2019/11/20	6	10.15	0	0.00	10.20	6	1,016	0.59%
2019/11/18	0	0.00	2	10.20	10.15	-2	1,020	-0.20%
2019/11/14	5	10.18	0	0.00	10.15	5	1,017	0.49%
2019/11/12	10	10.27	1	10.25	10.35	9	1,016	0.89%
2019/11/07	6.2	10.74	31	10.76	10.75	-24.8	1,085	-2.28%
2019/11/06	4	10.60	0	0.00	10.60	4	990	0.40%
2019/11/05	1	10.30	0	0.00	10.40	1	963	0.10%
2019/10/30	5	10.25	0	0.00	10.30	5	1,002	0.50%
2019/10/18	3	10.25	0	0.00	10.30	3	1,047	0.29%
2019/10/17	4	10.25	0	0.00	10.25	4	1,046	0.38%
2019/10/16	3	10.25	260	10.23	10.30	-257	1,053	-24.40%	大賣/鉅額交易
2019/10/14	2	10.30	0	0.00	10.35	2	1,112	0.18%
2019/10/09	2	10.30	0	0.00	10.35	2	1,131	0.18%
2019/10/07	2	10.45	0	0.00	10.40	2	1,200	0.17%
2019/10/04	0	0.00	12	10.75	10.55	-12	1,205	-1.00%
2019/10/02	10	10.30	0	0.00	10.70	10	1,198	0.83%
2019/09/27	2	10.70	0	0.00	10.50	2	1,186	0.17%
2019/09/26	0	0.00	35	10.76	10.70	-35	1,191	-2.94%
2019/09/25	2	10.35	0	0.00	10.35	2	1,156	0.17%
2019/09/20	1	10.45	0	0.00	10.45	1	1,130	0.09%
2019/09/18	2	10.45	0	0.00	10.50	2	1,140	0.18%
2019/09/17	3	10.70	0	0.00	10.60	3	1,142	0.26%
2019/09/16	2	10.50	0	0.00	10.65	2	1,154	0.17%
2019/09/12	3	10.47	0	0.00	10.45	3	1,147	0.26%
2019/09/11	1	10.55	0	0.00	10.55	1	1,152	0.09%
2019/09/05	0	0.00	9	10.78	10.65	-9	1,285	-0.70%
2019/09/04	10	10.30	0	0.00	10.55	10	1,216	0.82%
2019/09/02	2	10.00	0	0.00	10.05	2	1,181	0.17%
2019/08/30	0	9.81	0	0.00	9.85	0	1,173	0.00%
2019/08/29	1	9.90	0	0.00	9.80	1	1,170	0.09%
2019/08/22	0	0.00	1	9.99	9.97	-1	1,212	-0.08%
2019/08/20	0	0.00	1	9.83	9.81	-1	1,216	-0.08%
2019/08/19	7	9.79	1	9.81	9.76	6	1,219	0.49%
2019/08/15	0	0.00	85	9.75	9.80	-85	1,216	-6.99%
2019/08/14	0	0.00	1	9.98	9.97	-1	1,202	-0.08%
2019/08/13	0	0.00	25	10.10	10.15	-25	1,195	-2.09%
2019/08/08	2	9.78	0	0.00	9.75	2	1,101	0.18%
2019/08/07	9	9.75	20	9.80	9.71	-11	1,105	-1.00%
2019/08/06	3	9.71	0	0.00	9.77	3	1,108	0.27%
2019/08/02	5	10.00	0	0.00	9.99	5	1,130	0.44%
2019/08/01	5	10.15	0	0.00	10.20	5	1,120	0.45%
2019/07/26	10	10.30	0	0.00	10.35	10	1,127	0.89%
2019/07/25	1	10.35	0	0.00	10.35	1	1,133	0.09%
2019/07/24	5	10.25	0	0.00	10.25	5	1,108	0.45%
2019/07/23	6	10.35	0	0.00	10.30	6	1,103	0.54%
2019/07/22	6	10.42	0	0.00	10.40	6	1,098	0.55%
2019/07/19	1	10.45	0	0.00	10.45	1	1,099	0.09%
2019/07/18	4	10.45	0	0.00	10.45	4	1,102	0.36%
2019/07/16	2	10.50	0	0.00	10.65	2	1,113	0.18%
2019/07/15	10	10.37	0	0.00	10.30	10	1,072	0.93%
2019/07/12	7	10.49	2	10.60	10.50	5	1,083	0.46%
2019/07/11	52	10.72	10	10.80	10.60	42	1,065	3.94%
2019/07/10	5	10.92	0	0.00	10.85	5	1,037	0.48%
2019/07/09	18	10.98	0	0.00	10.95	18	1,039	1.73%
2019/07/08	6	11.11	0	0.00	11.10	6	1,029	0.58%
2019/07/05	2	11.18	0	0.00	11.20	2	1,031	0.19%
2019/07/04	1	11.20	0	0.00	11.20	1	1,043	0.10%
2019/07/03	5	11.14	0	0.00	11.10	5	1,101	0.45%
2019/07/01	4	11.25	60	11.25	11.20	-56	1,131	-4.95%
2019/06/28	3	11.20	0	0.00	11.20	3	1,140	0.26%
2019/06/27	2	11.30	0	0.00	11.25	2	1,151	0.17%
2019/06/26	3	11.28	0	0.00	11.25	3	1,179	0.25%
2019/06/21	10	11.50	19.3	11.60	11.45	-9.3	1,351	-0.68%
2019/06/19	2	11.50	0	0.00	11.55	2	1,341	0.15%
2019/06/18	21	11.48	1	11.50	11.45	20	1,337	1.50%
2019/06/17	24	12.43	4.4	12.35	12.40	19.6	1,299	1.51%
2019/06/14	10	12.45	0	0.00	12.50	10	1,240	0.81%
2019/06/13	21	12.40	3	12.40	12.40	18	1,261	1.43%
2019/06/11	1	12.25	0	0.00	12.30	1	1,259	0.08%
2019/06/06	0	0.00	3	12.35	12.30	-3	1,281	-0.23%
2019/05/30	3	12.27	1	12.35	12.20	2	1,320	0.15%
2019/05/29	1	12.35	3	12.40	12.35	-2	1,307	-0.15%
2019/05/27	0	0.00	10	11.95	11.95	-10	1,307	-0.77%
2019/05/23	0	0.00	20	11.80	11.80	-20	1,320	-1.51%
2019/05/22	50	11.90	0	0.00	11.85	50	1,336	3.74%
2019/05/20	1	11.75	11	11.85	11.80	-10	1,389	-0.72%
2019/05/17	0	0.00	20	11.80	11.85	-20	1,468	-1.36%
2019/05/14	1	11.80	0	0.00	11.95	1	1,478	0.07%
2019/05/13	2	11.88	0	0.00	11.90	2	1,486	0.13%
2019/05/08	2	12.30	0	0.00	12.30	2	1,470	0.14%
2019/05/07	1	12.35	3	12.33	12.40	-2	1,472	-0.14%
2019/05/06	2	12.53	0	0.00	12.40	2	1,480	0.14%
2019/05/03	1	12.55	0	0.00	12.55	1	1,472	0.07%
2019/04/26	3	12.35	5	12.35	12.30	-2	1,497	-0.13%
2019/04/25	1	12.35	0	0.00	12.35	1	1,505	0.07%
2019/04/22	3	12.33	0	0.00	12.30	3	1,505	0.20%
2019/04/19	30	12.45	0	0.00	12.45	30	1,499	2.00%
2019/04/18	82	12.59	3	12.65	12.40	79	1,511	5.23%
2019/04/17	1	12.75	0	0.00	12.75	1	1,485	0.07%
2019/04/15	77	12.85	0	0.00	12.80	77	1,474	5.22%
2019/04/12	24	12.85	0	0.00	12.90	24	1,489	1.61%
2019/04/09	0	0.00	26	13.15	13.05	-26	1,483	-1.75%
2019/04/08	32	12.95	4	12.90	12.90	28	1,434	1.95%
2019/04/03	3	12.93	0	0.00	12.95	3	1,426	0.21%
2019/04/01	2	13.18	0	0.00	13.10	2	1,418	0.14%
2019/03/29	3	13.20	1	13.20	13.20	2	1,410	0.14%
2019/03/27	1	13.30	6	13.45	13.30	-5	1,441	-0.35%
2019/03/26	0	0.00	11	13.11	13.45	-11	1,336	-0.82%
2019/03/22	1	12.90	2	12.95	12.95	-1	1,585	-0.06%
2019/03/21	5	12.90	0	0.00	12.90	5	1,683	0.30%
2019/03/20	0	12.80	0	0.00	12.90	0	1,774	0.00%
2019/03/19	0	12.95	16	13.05	13.00	-16	1,799	-0.89%
2019/03/18	0	0.00	2	13.00	12.95	-2	1,844	-0.11%
2019/03/15	4	12.85	0	0.00	12.85	4	1,807	0.22%
2019/03/14	4	12.94	0	0.00	12.90	4	1,798	0.22%
2019/03/13	23	12.90	0	0.00	12.90	23	1,822	1.26%
2019/03/06	0	12.95	10	13.00	13.00	-10	1,890	-0.53%
2019/02/26	43	13.00	1	13.10	13.00	42	1,993	2.11%
2019/02/25	0	13.05	0	0.00	13.05	0	2,014	0.00%
2019/02/22	3	13.00	0	0.00	13.10	3	2,040	0.15%
2019/02/20	0	0.00	3	13.25	13.20	-3	2,328	-0.13%
2019/02/19	0	0.00	2	13.15	13.10	-2	2,328	-0.09%
2019/02/18	25	12.92	0	0.00	13.15	25	2,373	1.05%
2019/02/15	2	13.23	2	13.20	13.30	0	2,330	0.00%
2019/02/13	4	13.20	4	13.25	13.15	0	2,462	0.00%
2019/02/12	1	13.00	1	13.10	13.20	0	2,515	0.00%
2019/02/11	14	13.06	0	0.00	13.05	14	2,518	0.56%
2019/01/29	2	13.18	0	0.00	13.20	2	2,540	0.08%
2019/01/28	2	13.20	0	0.00	13.25	2	2,566	0.08%
2019/01/25	1	13.20	0	0.00	13.25	1	2,616	0.04%
2019/01/24	52	13.25	0	0.00	13.25	52	2,689	1.93%
2019/01/18	0	0.00	2	13.35	13.30	-2	2,955	-0.07%
2019/01/16	33	13.25	0	0.00	13.15	33	3,053	1.08%
2019/01/15	0	0.00	4	13.35	13.25	-4	3,081	-0.13%
2019/01/14	35	13.27	8	13.25	13.20	27	3,112	0.87%
2019/01/10	5	13.40	18	13.49	13.35	-13	3,587	-0.36%
2019/01/08	24	13.30	5	13.25	13.25	19	3,978	0.48%
2019/01/04	2	13.20	0	0.00	13.25	2	4,125	0.05%
2019/01/02	1	13.15	0	0.00	13.15	1	4,182	0.02%
2018/12/26	5	13.23	0	0.00	13.05	5	4,242	0.12%
2018/12/25	3	13.15	0	0.00	13.20	3	4,282	0.07%
2018/12/22	32	13.25	0	0.00	13.35	32	4,257	0.75%
2018/12/21	3	13.28	0	0.00	13.25	3	4,261	0.07%
2018/12/20	5	13.40	3.4	13.52	13.30	1.6	4,247	0.04%
2018/12/19	4	13.51	0	0.00	13.55	4	4,263	0.09%
2018/12/18	10	13.76	0	0.00	13.60	10	4,242	0.24%
2018/12/17	0	0.00	3	14.52	14.55	-3	4,124	-0.07%
2018/12/14	0	0.00	4	13.95	14.20	-4	3,983	-0.10%
2018/12/13	0	0.00	4	13.90	13.80	-4	3,897	-0.10%
2018/12/12	3	13.78	13	13.89	13.90	-10	3,812	-0.26%
2018/12/11	3	13.70	0	0.00	13.70	3	3,783	0.08%
2018/12/10	6	13.36	0	0.00	13.30	6	3,746	0.16%
2018/12/07	1	13.45	2	13.50	13.45	-1	3,748	-0.03%
2018/12/06	2.2	13.49	0	0.00	13.35	2.2	3,762	0.06%
2018/12/03	0	0.00	1	13.90	14.00	-1	3,758	-0.03%
2018/11/28	0	0.00	2	13.85	13.85	-2	3,726	-0.05%
2018/11/27	0	0.00	2	13.95	13.85	-2	3,723	-0.05%
2018/11/23	1	13.60	0	0.00	13.60	1	3,663	0.03%
2018/11/22	8	13.88	1	13.85	13.70	7	3,741	0.19%
2018/11/21	2	13.95	0	0.00	14.00	2	3,717	0.05%
2018/11/20	2	14.25	0	0.00	14.15	2	3,694	0.05%
2018/11/19	0	0.00	7	14.09	13.95	-7	3,601	-0.19%
2018/11/16	1	13.50	0	0.00	13.40	1	3,534	0.03%
2018/11/15	3	13.73	1	13.80	13.55	2	3,504	0.06%
2018/11/14	4	13.95	10	14.05	14.00	-6	3,462	-0.17%
2018/11/13	5	14.10	7	13.95	14.00	-2	3,438	-0.06%
2018/11/08	0	0.00	2	13.70	13.65	-2	3,386	-0.06%
2018/11/07	1	13.50	2	13.70	13.55	-1	3,430	-0.03%
2018/11/06	6	13.73	0	0.00	13.45	6	3,478	0.17%
2018/11/05	2	13.75	2	13.90	13.80	0	3,471	0.00%
2018/11/02	5	13.85	2	14.00	13.80	3	3,455	0.09%
2018/11/01	5	13.90	10	13.95	13.75	-5	3,406	-0.15%
2018/10/31	2	14.05	6	14.08	13.90	-4	3,343	-0.12%
2018/10/29	10	13.30	4	13.39	13.15	6	3,211	0.19%
2018/10/26	4	13.11	40	13.05	12.85	-36	3,192	-1.13%
2018/10/25	1	12.70	6	12.90	13.10	-5	3,168	-0.16%
2018/10/24	20	13.37	0	0.00	13.30	20	3,157	0.63%
2018/10/23	0	0.00	5	13.80	13.80	-5	3,108	-0.16%
2018/10/19	12	14.18	0	0.00	14.00	12	3,204	0.37%
2018/10/18	3	14.12	244	13.98	14.40	-241	3,094	-7.79%	大賣/鉅額交易
2018/10/17	60	13.64	53	13.55	13.65	7	2,852	0.25%
2018/10/16	0	0.00	5	13.37	13.25	-5	2,719	-0.18%
2018/10/15	23	12.50	25	12.86	12.65	-2	2,523	-0.08%
2018/10/12	3	11.55	3	12.07	12.10	0	2,516	0.00%
2018/10/11	4	11.46	1	11.80	11.45	3	2,510	0.12%
2018/10/09	20	12.65	0	0.00	12.70	20	2,466	0.81%
2018/10/08	1	12.55	0	0.00	12.65	1	2,496	0.04%
2018/10/05	1	13.20	0	0.00	12.75	1	2,516	0.04%
2018/10/04	4	13.55	0	0.00	13.40	4	2,557	0.16%
2018/10/03	3	13.85	0	0.00	13.60	3	2,559	0.12%
2018/09/27	0	0.00	64	14.45	14.45	-64	2,593	-2.47%
2018/09/18	0	0.00	1	14.30	14.30	-1	2,650	-0.04%
2018/09/14	1	14.35	0	0.00	14.35	1	2,681	0.04%
2018/09/12	1	14.40	0	0.00	14.30	1	2,805	0.04%
2018/09/11	3	14.35	0	0.00	14.50	3	2,841	0.11%
2018/09/10	1	14.40	3.8	14.39	14.35	-2.8	2,891	-0.10%
2018/09/05	0	0.00	1	14.85	14.65	-1	2,923	-0.03%
2018/08/30	7	14.86	0	0.00	14.90	7	3,092	0.23%
2018/08/29	4	14.94	0	0.00	15.00	4	3,186	0.13%
2018/08/24	2	14.73	0	0.00	14.65	2	3,306	0.06%
2018/08/23	0	0.00	2	14.95	14.95	-2	3,310	-0.06%
2018/08/16	5	14.45	0	0.00	14.35	5	3,703	0.14%
2018/08/15	2	14.65	0	0.00	14.60	2	3,744	0.05%
2018/08/14	1	14.80	0	0.00	15.15	1	3,688	0.03%
2018/08/08	5	14.80	0	0.00	14.75	5	3,747	0.13%
2018/08/07	5.4	14.85	0	0.00	14.80	5.4	3,834	0.14%
2018/08/06	5	15.00	0	0.00	14.90	5	3,906	0.13%
2018/08/02	0	0.00	9.8	14.57	14.50	-9.8	4,098	-0.24%
2018/07/27	0.2	15.05	0	0.00	15.10	0.2	4,317	0.00%
2018/07/26	11	14.86	0	0.00	15.25	11	4,310	0.26%
2018/07/25	0	0.00	6.8	14.90	14.85	-6.8	4,212	-0.16%
2018/07/24	2	13.58	0	0.00	13.65	2	4,231	0.05%
2018/07/23	2	14.20	0	0.00	13.85	2	4,259	0.05%
2018/07/11	30	13.28	0	0.00	13.30	30	4,307	0.70%
2018/07/10	50	12.90	6	13.15	13.40	44	4,313	1.02%
2018/07/09	31	12.31	6	12.58	12.65	25	4,272	0.59%
2018/07/06	0	0.00	10	12.30	12.20	-10	4,352	-0.23%
2018/07/05	21.3	12.45	0	0.00	12.20	21.3	4,417	0.48%
2018/07/04	2	12.78	0	0.00	12.75	2	4,440	0.05%
2018/07/03	0	0.00	2	13.05	13.00	-2	4,567	-0.04%
2018/07/02	7	12.89	0	0.00	12.90	7	4,943	0.14%
2018/06/28	3	12.95	0	0.00	12.95	3	5,160	0.06%
2018/06/26	0	0.00	50	13.05	13.00	-50	5,290	-0.95%
2018/06/25	1	13.20	0	0.00	13.20	1	5,337	0.02%
2018/06/20	10	13.20	5	13.25	13.30	5	5,620	0.09%
2018/06/19	40	13.35	1	13.25	13.25	39	5,967	0.65%
2018/06/14	5	13.25	0	0.00	13.20	5	6,797	0.07%
2018/06/11	62	13.39	23	13.35	13.35	39	6,883	0.57%
2018/06/08	60	13.40	0	0.00	13.15	60	6,885	0.87%
2018/06/07	2	13.25	0	0.00	13.30	2	6,901	0.03%
2018/06/06	3	13.15	0	0.00	13.15	3	7,018	0.04%
2018/06/05	0	0.00	2	13.30	13.20	-2	7,125	-0.03%
2018/06/04	5	13.24	0	0.00	13.25	5	7,205	0.07%
2018/06/01	2	13.35	0	0.00	13.35	2	7,274	0.03%
2018/05/31	6	13.23	2	13.30	13.20	4	7,363	0.05%
2018/05/30	2	13.23	1	13.25	13.40	1	7,388	0.01%
2018/05/29	7	13.43	0	0.00	13.40	7	7,437	0.09%
2018/05/28	19	13.54	0	0.00	13.55	19	7,573	0.25%
2018/05/25	1	13.95	6	13.90	13.90	-5	7,506	-0.07%
2018/05/24	33	14.04	0	0.00	14.00	33	7,520	0.44%
2018/05/23	2	13.95	0	0.00	14.00	2	7,480	0.03%
2018/05/21	4	13.98	0	0.00	14.05	4	7,696	0.05%
2018/05/16	3	14.35	0	0.00	14.15	3	7,549	0.04%
2018/05/15	2	14.70	1	14.55	14.55	1	7,525	0.01%
2018/05/10	2	14.00	0	0.00	13.90	2	7,472	0.03%
2018/05/09	0	0.00	1	14.25	14.05	-1	7,506	-0.01%
2018/05/07	2	14.05	1	14.15	14.10	1	7,519	0.01%
2018/05/04	1	14.50	4	14.58	14.50	-3	7,452	-0.04%
2018/05/03	8	14.26	1	14.20	14.35	7	7,388	0.09%
2018/05/02	2	14.15	0	0.00	14.15	2	7,332	0.03%
2018/04/27	0	0.00	1	13.65	13.50	-1	7,120	-0.01%
2018/04/26	2	13.60	5	14.00	13.55	-3	7,124	-0.04%
2018/04/25	2	13.90	2	13.85	13.90	0	7,113	0.00%
2018/04/24	0	0.00	3	13.97	13.95	-3	7,126	-0.04%
2018/04/23	1	13.50	0	0.00	13.60	1	7,048	0.01%
2018/04/20	0	0.00	1	13.60	13.60	-1	7,065	-0.01%
2018/04/19	0	0.00	1	13.25	13.50	-1	7,125	-0.01%
2018/04/18	7	13.10	1	13.15	13.15	6	7,109	0.08%
2018/04/17	5	13.21	0	0.00	13.15	5	7,344	0.07%
2018/04/16	2	13.45	0	0.00	13.35	2	7,277	0.03%
2018/04/12	1	14.00	1	14.25	13.70	0	7,371	0.00%
2018/04/11	1	13.90	0	0.00	13.90	1	7,300	0.01%
2018/04/10	0	0.00	1	13.75	13.65	-1	7,272	-0.01%
2018/04/09	62	13.00	5	13.54	13.60	57	7,307	0.78%
2018/04/03	21	13.49	4	13.70	13.45	17	7,306	0.23%
2018/04/02	2	15.08	10	15.35	14.90	-8	7,031	-0.11%
2018/03/31	12	15.17	5	15.05	15.10	7	7,022	0.10%
2018/03/30	0	0.00	19	14.77	14.85	-19	6,969	-0.27%
2018/03/29	1	14.85	9	14.75	14.70	-8	6,983	-0.11%
2018/03/27	24	15.00	0	0.00	15.10	24	6,874	0.35%
2018/03/26	4	14.85	5	14.60	14.75	-1	6,783	-0.01%
2018/03/23	0	0.00	1	14.35	14.65	-1	6,863	-0.01%
2018/03/22	9	15.05	11	15.15	14.90	-2	6,925	-0.03%
2018/03/21	19	15.17	23	15.39	15.45	-4	6,574	-0.06%
2018/03/20	1	14.70	1	14.75	14.05	0	5,967	0.00%
2018/03/19	0	0.00	10	14.65	14.70	-10	5,815	-0.17%
2018/03/16	0	0.00	25	14.71	14.70	-25	5,778	-0.43%
2018/03/15	18	14.50	16	14.73	14.65	2	5,752	0.03%
2018/03/14	1	14.55	0	0.00	14.70	1	5,719	0.02%
2018/03/13	0	0.00	2	14.70	14.65	-2	5,651	-0.04%
2018/03/12	0	0.00	1	14.60	14.50	-1	5,591	-0.02%
2018/03/09	9	14.00	11	14.10	13.90	-2	5,443	-0.04%
2018/03/08	0	0.00	17	14.29	14.25	-17	5,308	-0.32%
2018/03/07	0	0.00	15	13.83	13.85	-15	5,211	-0.29%
2018/03/06	1	13.45	16	13.85	13.45	-15	5,185	-0.29%
2018/03/05	2	13.35	0	0.00	13.40	2	5,124	0.04%
2018/03/02	1.1	13.26	0	0.00	13.40	1.1	5,121	0.02%
2018/03/01	5	13.25	2	13.28	13.35	3	5,066	0.06%
2018/02/27	2	12.50	0	0.00	12.55	2	4,927	0.04%
2018/02/26	0	0.00	2	12.43	12.55	-2	4,883	-0.04%
2018/02/23	22	12.59	0	0.00	12.35	22	4,815	0.46%
2018/02/22	7	12.64	2	12.65	12.65	5	4,747	0.11%
2018/02/21	0	0.00	1	11.70	11.85	-1	4,580	-0.02%
2018/02/09	1	10.90	1	11.10	11.35	0	4,480	0.00%
2018/02/06	0	0.00	1	10.40	10.85	-1	4,401	-0.02%
2018/02/01	0	0.00	1	11.30	11.40	-1	4,281	-0.02%
2018/01/29	0	0.00	1	11.20	11.25	-1	4,483	-0.02%
2018/01/25	0	0.00	6	11.35	11.20	-6	5,096	-0.12%
2018/01/24	0	0.00	1	11.25	11.25	-1	5,088	-0.02%
2018/01/23	0	0.00	1	11.10	11.10	-1	5,073	-0.02%
2018/01/22	0	0.00	1	11.00	11.05	-1	5,063	-0.02%
2018/01/19	0	0.00	5	11.22	11.15	-5	5,039	-0.10%
2018/01/18	1	11.50	0	0.00	11.25	1	4,995	0.02%
2018/01/17	11	11.61	10	11.20	11.65	1	4,949	0.02%
2018/01/16	10	11.30	1	11.40	11.30	9	4,880	0.18%
2018/01/15	1	11.45	0	0.00	11.35	1	4,838	0.02%
2018/01/11	2	11.60	12	11.74	11.80	-10	4,659	-0.21%
2018/01/09	2	10.60	8	10.65	10.80	-6	4,369	-0.14%
2018/01/08	6	10.82	0	0.00	10.75	6	4,237	0.14%
2018/01/05	0	0.00	10	11.00	10.95	-10	4,170	-0.24%
2018/01/03	1	10.95	10	11.10	11.00	-9	4,066	-0.22%
2018/01/02	0	0.00	11	11.00	11.10	-11	3,989	-0.28%