東森 (2614)-凱基-三重券商分點個股進出

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
18.30
漲跌
▲0.15
漲幅
+0.83%
成交量
302張
產業
上市其他類股
485人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

東森 (2614)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/11/15	0	0.00	14	18.28	18.30	-14	820	-1.71%
2024/11/12	11	18.30	0	0.00	18.30	11	822	1.34%
2024/11/11	17.1	18.48	0	0.00	18.50	17.1	820	2.08%
2024/11/08	1	18.70	0	0.00	18.65	1	820	0.12%
2024/11/06	0	0.00	0.3	18.75	18.65	-0.3	829	-0.03%
2024/10/30	0	19.00	2	19.18	18.85	-2	912	-0.21%
2024/10/29	3	20.03	13	20.12	19.35	-10	930	-1.08%
2024/10/28	1	18.65	0	0.00	19.35	1	846	0.12%
2024/10/25	0	0.00	6	18.70	18.75	-6	801	-0.75%
2024/10/23	0	0.00	22	18.53	18.65	-22	775	-2.84%
2024/10/15	20	18.47	0	0.00	18.30	20	898	2.23%
2024/10/14	10	18.50	0	0.00	18.50	10	910	1.10%
2024/10/08	6	19.01	0	0.00	18.90	6	885	0.68%
2024/10/04	0	0.00	8	19.20	19.10	-8	945	-0.85%
2024/09/26	1	19.25	0	0.00	19.20	1	1,077	0.09%
2024/09/25	8	19.25	0	0.00	19.25	8	1,105	0.72%
2024/09/24	0	0.00	5	19.20	19.15	-5	1,108	-0.45%
2024/09/19	0	0.00	6	19.25	19.25	-6	1,127	-0.53%
2024/09/16	3	19.15	0	0.00	19.20	3	1,149	0.26%
2024/09/11	7	19.00	0	0.00	19.00	7	1,157	0.60%
2024/09/06	6	19.53	0	0.00	19.50	6	1,164	0.52%
2024/09/04	1	19.30	2	19.35	19.30	-1	1,185	-0.08%
2024/09/03	2	20.35	0	0.00	20.35	2	1,174	0.17%
2024/09/02	2	20.50	0	0.00	20.50	2	1,184	0.17%
2024/08/27	0	0.00	0.2	21.15	21.00	-0.2	1,220	-0.02%
2024/08/22	4	20.68	0	0.00	20.85	4	1,386	0.29%
2024/08/21	0	0.00	0.6	20.15	20.20	-0.6	1,385	-0.05%
2024/08/20	0	19.90	0	0.00	20.00	0	1,377	0.00%
2024/08/16	0	0.00	3.4	20.17	20.05	-3.4	1,374	-0.25%
2024/08/15	0	0.00	10	20.00	20.00	-10	1,372	-0.73%
2024/08/08	0	20.05	0	0.00	20.05	0	1,378	0.00%
2024/08/07	0	0.00	3	20.25	20.40	-3	1,372	-0.22%
2024/08/05	27	19.73	0	0.00	19.30	27	1,316	2.05%
2024/08/01	0	0.00	5	22.35	22.35	-5	1,271	-0.39%
2024/07/31	2	21.55	0	0.00	21.80	2	1,224	0.16%
2024/07/30	0	0.00	5	20.95	21.40	-5	1,211	-0.41%
2024/07/29	0	0.00	30	21.20	21.10	-30	1,216	-2.47%
2024/07/19	2	21.45	1	21.50	21.45	1	1,191	0.08%
2024/07/18	0	0.00	14	21.95	22.00	-14	1,172	-1.19%
2024/07/17	0	0.00	6	21.80	21.80	-6	1,127	-0.53%
2024/07/16	0	0.00	0.7	21.05	21.10	-0.7	1,090	-0.06%
2024/07/12	10	20.90	0	0.00	20.90	10	1,088	0.92%
2024/07/11	0	0.00	1	20.85	20.90	-1	1,086	-0.10%
2024/07/10	0	0.00	10.2	21.10	20.90	-10.2	1,103	-0.93%
2024/07/09	0	0.00	11	20.80	20.80	-11	1,098	-1.00%
2024/07/08	5	22.00	20.1	21.60	21.50	-15.1	1,089	-1.38%
2024/07/05	31	20.89	0.3	21.10	21.35	30.7	1,042	2.95%
2024/07/04	0	0.00	12	20.60	20.60	-12	1,021	-1.18%
2024/07/03	0	0.00	5.1	21.00	21.10	-5.1	999	-0.51%
2024/07/02	5	20.55	12.1	20.14	20.60	-7.1	965	-0.74%
2024/07/01	0	0.00	60	20.02	20.05	-60	926	-6.47%
2024/06/28	0	0.00	0.2	19.60	19.70	-0.2	906	-0.02%
2024/06/26	13	19.72	2	19.70	19.65	11	939	1.17%
2024/06/25	12	19.41	0	0.00	19.70	12	945	1.27%
2024/06/24	0	19.55	10	19.80	19.60	-10	932	-1.07%
2024/06/21	0	19.65	0	0.00	19.70	0	922	0.00%
2024/06/20	0.7	19.50	0	0.00	19.60	0.7	918	0.08%
2024/06/19	0	0.00	1.6	19.51	19.55	-1.6	918	-0.17%
2024/06/17	40	19.60	0	0.00	19.65	40	923	4.33%
2024/06/13	1.3	19.41	0.3	19.40	19.45	1	927	0.10%
2024/06/12	15	19.52	0	0.00	19.45	15	946	1.58%
2024/06/11	10	19.80	0	0.00	19.60	10	937	1.07%
2024/06/07	0	0.00	2	20.23	20.10	-2	937	-0.21%
2024/06/06	1	19.90	0	0.00	19.90	1	926	0.11%
2024/06/04	0.5	20.20	4	20.10	20.15	-3.5	934	-0.37%
2024/06/03	6	20.49	3	20.65	20.30	3	937	0.32%
2024/05/31	3	20.50	3	20.75	20.35	0	927	0.00%
2024/05/30	3	20.80	1.1	20.65	20.55	1.9	912	0.20%
2024/05/29	28	21.16	15	21.47	21.05	13	906	1.43%
2024/05/28	7	20.66	1	20.40	20.60	6	777	0.77%
2024/05/21	0.2	19.80	0	0.00	19.80	0.2	728	0.03%
2024/05/20	0	0.00	0.7	20.01	20.00	-0.7	731	-0.10%
2024/05/16	11	19.95	0	0.00	19.95	11	727	1.51%
2024/05/15	0	0.00	0	19.65	19.75	0	730	0.00%
2024/05/08	0	0.00	0	19.80	19.80	0	744	0.00%
2024/05/06	0	0.00	1	19.65	19.65	-1	733	-0.14%
2024/05/03	0	0.00	0	19.80	19.80	0	731	0.00%
2024/04/26	0	0.00	1.3	19.63	19.50	-1.3	722	-0.17%
2024/04/25	0	0.00	12	19.58	19.50	-12	725	-1.65%
2024/04/24	0	0.00	10	19.51	19.60	-10	732	-1.36%
2024/04/19	0.3	19.65	0	0.00	19.35	0.3	749	0.04%
2024/04/18	0.3	19.54	50	19.47	19.55	-49.7	732	-6.78%
2024/04/16	0	19.45	0	0.00	19.25	0	742	0.01%
2024/04/11	0	0.00	1	19.85	19.85	-1	713	-0.14%
2024/04/03	0	0.00	1	20.00	19.75	-1	719	-0.14%
2024/04/02	0	0.00	0	19.95	20.00	0	717	0.00%
2024/03/29	1	20.40	0	0.00	20.25	1	703	0.14%
2024/03/28	0.3	20.10	0	0.00	20.15	0.3	691	0.04%
2024/03/26	0	20.06	0	0.00	20.00	0	679	0.00%
2024/03/25	0	20.08	0	0.00	20.00	0	683	0.00%
2024/03/22	0	0.00	0.6	19.85	20.00	-0.6	689	-0.08%
2024/03/20	0	0.00	8	19.71	19.65	-8	689	-1.16%
2024/03/19	1	19.90	0	0.00	19.90	1	681	0.15%
2024/03/18	0.1	19.80	0	0.00	20.00	0.1	685	0.01%
2024/03/15	0.1	19.75	0	0.00	19.90	0.1	690	0.01%
2024/03/14	0	19.99	29	19.90	20.00	-29	672	-4.31%
2024/03/13	1	19.80	0	0.00	20.00	1	677	0.15%
2024/03/12	0	20.35	0	0.00	20.20	0	670	0.00%
2024/03/11	0	20.00	0	0.00	20.10	0	688	0.00%
2024/03/08	17	19.94	50	19.75	20.00	-33	719	-4.59%
2024/03/07	16	20.15	0	0.00	20.15	16	829	1.93%
2024/03/06	0	20.20	1.1	20.05	20.05	-1.1	830	-0.14%
2024/03/05	0	20.25	0	0.00	20.20	0	820	0.00%
2024/03/04	70	20.20	3	20.15	20.10	67	822	8.14%
2024/03/01	0	20.30	1.1	20.16	20.25	-1.1	812	-0.14%
2024/02/29	13	20.15	0	0.00	20.25	13	822	1.58%
2024/02/27	6	20.25	0.3	20.40	20.25	5.8	827	0.70%
2024/02/26	0	20.60	31	20.80	20.75	-31	852	-3.63%
2024/02/23	9	20.91	97.7	20.90	20.80	-88.7	942	-9.41%
2024/02/22	0	21.15	0	0.00	21.05	0	942	0.00%
2024/02/21	50	21.40	40	21.25	21.40	10	939	1.06%
2024/02/20	0	0.00	1	21.20	21.30	-1	942	-0.11%
2024/02/19	0	0.00	5	21.30	21.35	-5	942	-0.53%
2024/02/16	0	0.00	34	21.10	21.10	-34	942	-3.61%
2024/02/15	3.7	20.35	20	20.40	20.35	-16.3	933	-1.74%
2024/02/05	6	20.55	0	0.00	20.75	6	931	0.64%
2024/02/02	0	0.00	0.1	20.80	20.70	-0.1	929	-0.01%
2024/01/31	0.6	20.85	0	0.00	20.90	0.6	937	0.06%
2024/01/29	0.4	21.10	0	0.00	21.20	0.4	938	0.04%
2024/01/26	0	0.00	0.1	21.05	21.00	-0.1	944	-0.01%
2024/01/22	5	21.00	0	0.00	21.00	5	959	0.52%
2024/01/18	0	0.00	1	20.90	20.65	-1	954	-0.10%
2024/01/15	0.4	21.80	0	0.00	21.65	0.4	941	0.04%
2024/01/10	0	0.00	16	21.80	21.85	-16	945	-1.69%
2024/01/09	3	22.30	0.3	22.40	22.10	2.7	930	0.29%
2024/01/08	0	0.00	3	22.50	22.50	-3	925	-0.32%
2024/01/05	0	0.00	0.7	22.25	22.35	-0.7	924	-0.07%
2024/01/03	3	22.40	0	0.00	22.30	3	928	0.32%
2024/01/02	0	0.00	0.1	22.65	22.65	-0.1	923	-0.01%
2023/12/29	0.1	22.65	0	0.00	22.65	0.1	924	0.01%
2023/12/25	0	22.50	0	0.00	22.15	0	965	0.00%
2023/12/21	0.1	22.65	0	0.00	22.55	0.1	1,033	0.01%
2023/12/19	0	22.55	0	0.00	22.30	0	1,029	0.00%
2023/12/18	0	0.00	12	22.70	22.75	-12	1,028	-1.17%
2023/12/13	0.1	22.70	2	22.50	22.55	-1.9	1,033	-0.18%
2023/12/06	8.2	23.26	0	0.00	23.10	8.2	1,071	0.77%
2023/12/05	0	23.75	0	0.00	23.50	0	1,124	0.00%
2023/12/01	0	0.00	8	23.80	23.75	-8	1,379	-0.58%
2023/11/30	0	0.00	0.1	23.20	23.25	-0.1	1,423	0.00%
2023/11/29	0	0.00	1	23.30	23.15	-1	1,443	-0.07%
2023/11/27	12	23.60	7	24.00	23.45	5	1,459	0.34%
2023/11/22	4	24.05	12	23.85	24.15	-8	1,476	-0.54%
2023/11/16	0	0.00	3.1	22.30	22.30	-3.1	1,498	-0.21%
2023/11/15	0	22.00	0	0.00	22.20	0	1,532	0.00%
2023/11/08	0	0.00	1	22.40	22.60	-1	1,634	-0.06%
2023/11/07	0	0.00	0.5	22.40	22.30	-0.5	1,631	-0.03%
2023/11/06	0	0.00	1	22.60	22.50	-1	1,643	-0.06%
2023/11/02	0	0.00	0.1	22.10	22.20	-0.1	1,648	-0.01%
2023/11/01	1.5	22.02	5	21.95	22.10	-3.5	1,666	-0.21%
2023/10/31	1	22.30	1	22.40	21.85	0	1,683	0.00%
2023/10/27	0	0.00	5	21.80	21.90	-5	1,690	-0.30%
2023/10/26	0.3	21.40	0	0.00	21.35	0.3	1,695	0.02%
2023/10/25	1	22.10	0	0.00	21.75	1	1,717	0.06%
2023/10/24	0	0.00	6	21.20	21.20	-6	1,721	-0.35%
2023/10/23	0	0.00	0.8	21.10	21.10	-0.8	1,754	-0.04%
2023/10/20	0	0.00	2	20.90	21.00	-2	1,805	-0.11%
2023/10/19	0.3	21.30	0	0.00	21.05	0.3	1,863	0.02%
2023/10/18	0	0.00	2	21.55	21.40	-2	1,892	-0.11%
2023/10/17	3	22.18	0	0.00	21.90	3	1,902	0.16%
2023/10/16	0.3	22.05	0	0.00	21.90	0.3	1,916	0.02%
2023/10/13	3.3	22.26	0	0.00	22.20	3.3	1,923	0.17%
2023/10/11	0.1	22.65	0	0.00	22.40	0.1	2,015	0.00%
2023/10/05	5	23.20	5	23.21	23.20	0	2,036	0.00%
2023/10/04	4	23.20	0	0.00	23.20	4	2,046	0.20%
2023/10/03	5	22.70	14	23.23	23.75	-9	2,052	-0.44%
2023/10/02	4.1	22.35	0	0.00	22.70	4.1	2,033	0.20%
2023/09/27	7	22.66	0	0.00	22.40	7	2,034	0.34%
2023/09/26	6	23.25	17	23.11	23.10	-11	2,044	-0.54%
2023/09/25	0	0.00	1	22.05	22.00	-1	1,989	-0.05%
2023/09/21	0.5	22.20	0	0.00	21.85	0.5	2,002	0.02%
2023/09/20	0.7	22.40	2.2	22.59	22.30	-1.4	2,009	-0.07%
2023/09/19	0.5	22.73	0	0.00	22.60	0.5	2,026	0.02%
2023/09/18	5	23.15	5	22.85	22.95	0	2,050	0.00%
2023/09/15	9	23.00	0	0.00	22.80	9	2,070	0.43%
2023/09/14	0	0.00	7.4	23.18	23.20	-7.4	2,076	-0.36%
2023/09/13	4	23.00	0	0.00	23.00	4	2,090	0.19%
2023/09/12	8	23.50	2.5	23.38	23.30	5.5	2,102	0.26%
2023/09/11	1	24.19	13	23.67	23.45	-12	2,103	-0.57%
2023/09/08	13	24.51	6	24.20	23.85	7	2,083	0.34%
2023/09/07	47.1	26.75	48	26.51	25.45	-0.9	2,057	-0.04%
2023/09/06	0	0.00	12.6	25.50	25.50	-12.6	1,690	-0.75%
2023/09/05	0	0.00	2.1	23.20	23.20	-2.1	1,687	-0.13%
2023/09/04	0	20.25	0.3	20.50	21.10	-0.3	1,651	-0.02%
2023/08/31	0.1	20.35	0	0.00	20.25	0.1	1,648	0.01%
2023/08/30	1	20.35	0.4	20.45	20.60	0.6	1,650	0.03%
2023/08/29	0.4	20.30	3	20.20	20.15	-2.6	1,649	-0.16%
2023/08/28	3.2	21.59	1.8	21.83	21.35	1.4	1,626	0.09%
2023/08/16	0	0.00	4	14.74	14.90	-4	1,606	-0.25%
2023/08/15	0.1	15.10	0	0.00	15.00	0.1	1,589	0.01%
2023/08/14	58	15.10	0.6	15.30	15.00	57.4	1,579	3.64%
2023/08/11	2	16.05	11	15.88	15.80	-9	1,535	-0.59%
2023/08/10	1	16.30	0	0.00	16.20	1	1,523	0.07%
2023/08/09	1	16.90	0	0.00	16.80	1	1,490	0.07%
2023/08/08	0	16.95	0	0.00	17.15	0	1,471	0.00%
2023/08/07	0	0.00	0	17.00	17.25	0	1,460	0.00%
2023/08/04	0	0.00	5.5	16.85	16.85	-5.5	1,428	-0.39%
2023/08/02	11	17.09	0	0.00	16.85	11	1,425	0.77%
2023/07/28	2	17.20	2	17.10	17.20	0	1,487	0.00%
2023/07/26	50	17.25	0	0.00	17.15	50	1,492	3.35%
2023/07/25	5	16.90	1	16.85	17.05	4	1,482	0.27%
2023/07/24	0	0.00	3.6	16.91	16.80	-3.6	1,469	-0.24%
2023/07/20	0	0.00	14	17.23	17.20	-14	1,490	-0.94%
2023/07/19	8	17.11	7	17.70	17.10	1	1,504	0.07%
2023/07/18	2	17.05	0.1	17.15	16.95	1.9	1,506	0.13%
2023/07/17	7	17.30	7.3	16.88	17.30	-0.3	1,519	-0.02%
2023/07/14	1	16.80	7.2	16.93	16.90	-6.2	1,501	-0.41%
2023/07/13	1	17.35	2	17.30	17.20	-1	1,489	-0.07%
2023/07/12	12	17.97	13	17.93	17.85	-1	1,487	-0.07%
2023/07/11	2	18.15	0	18.25	18.15	2	1,520	0.13%
2023/07/10	50	18.20	4	18.20	18.20	46	1,571	2.93%
2023/07/07	0	0.00	8	18.20	18.40	-8	1,632	-0.49%
2023/07/06	4	18.40	0	0.00	18.45	4	1,672	0.24%
2023/07/05	10	18.65	9	18.76	18.75	1	1,661	0.06%
2023/07/04	1	18.20	0	0.00	18.15	1	1,619	0.06%
2023/07/03	0	0.00	5	18.20	18.20	-5	1,618	-0.31%
2023/06/30	2	18.25	2	18.20	18.20	0	1,631	0.00%
2023/06/29	5	18.35	0	0.00	18.25	5	1,633	0.31%
2023/06/28	1	18.35	0	0.00	18.30	1	1,646	0.06%
2023/06/27	0	0.00	1	18.35	18.35	-1	1,663	-0.06%
2023/06/26	6	18.40	2	18.45	18.45	4	1,669	0.24%
2023/06/21	3	18.55	0	0.00	18.50	3	1,692	0.18%
2023/06/19	11	18.44	0	0.00	18.40	11	1,742	0.63%
2023/06/16	2	18.50	18	18.51	18.50	-16	1,759	-0.91%
2023/06/15	2	18.40	0	0.00	18.45	2	1,788	0.11%
2023/06/14	16	18.60	3.4	18.52	18.50	12.6	1,840	0.69%
2023/06/13	0	0.00	5	18.75	18.70	-5	2,032	-0.25%
2023/06/12	0	0.00	2	18.70	18.70	-2	2,297	-0.09%
2023/06/08	1	18.35	0	0.00	18.40	1	2,291	0.04%
2023/06/07	2	18.50	0.1	18.40	18.50	1.9	2,315	0.08%
2023/06/06	1	18.55	0	0.00	18.55	1	2,310	0.04%
2023/06/01	23	18.78	0	0.00	18.80	23	2,300	1.00%
2023/05/25	1	19.00	0	0.00	19.05	1	2,311	0.04%
2023/05/24	2	19.40	0	0.00	19.20	2	2,322	0.09%
2023/05/23	5	19.20	0	0.00	19.35	5	2,339	0.21%
2023/05/18	0	0.00	11	19.15	19.20	-11	2,367	-0.46%
2023/05/15	1.1	19.00	0	0.00	19.15	1.1	2,379	0.05%
2023/05/12	1	19.05	0	0.00	19.05	1	2,456	0.04%
2023/05/08	5	19.60	0	0.00	19.55	5	2,645	0.19%
2023/05/05	0	0.00	5	19.90	19.85	-5	2,744	-0.18%
2023/05/04	0	0.00	0.3	19.10	19.10	-0.3	2,809	-0.01%
2023/05/03	3	19.08	11.2	19.00	19.05	-8.2	3,015	-0.27%
2023/05/02	2	19.05	0	0.00	19.00	2	3,057	0.07%
2023/04/28	50	19.00	0	0.00	19.05	50	3,082	1.62%
2023/04/26	2	19.00	10	19.02	18.95	-8	3,246	-0.25%
2023/04/25	12	19.58	3	19.60	19.15	9	3,297	0.27%
2023/04/24	5.2	19.44	0	0.00	19.65	5.2	3,327	0.16%
2023/04/21	0	0.00	9	19.30	19.25	-9	3,428	-0.26%
2023/04/20	4	19.55	2	19.60	19.50	2	3,437	0.06%
2023/04/18	0.2	19.25	22	19.55	19.25	-21.8	3,537	-0.62%
2023/04/17	21.5	20.01	2	20.00	19.80	19.5	3,775	0.52%
2023/04/14	10	19.60	0	19.60	19.70	10	3,787	0.26%
2023/04/13	43	19.30	0	0.00	19.20	43	3,763	1.14%
2023/04/12	3	19.17	3	19.25	19.25	0	3,751	0.00%
2023/04/11	0	0.00	12.8	18.50	18.65	-12.8	3,737	-0.34%
2023/03/31	0	0.00	14	18.85	18.80	-14	4,134	-0.34%
2023/03/30	1	18.90	0	18.95	18.90	1	4,156	0.02%
2023/03/29	4	19.00	9	18.90	18.90	-5	4,189	-0.12%
2023/03/28	3	19.00	0	0.00	19.00	3	4,241	0.07%
2023/03/27	0	19.25	0	0.00	19.25	0	4,303	0.00%
2023/03/24	1	19.20	0.6	19.25	19.20	0.4	4,379	0.01%
2023/03/23	3	19.50	0	0.00	19.45	3	4,539	0.07%
2023/03/22	4	19.45	1	19.25	19.25	3	4,685	0.06%
2023/03/21	12	19.67	1.8	19.75	19.65	10.2	4,725	0.22%
2023/03/20	6	19.60	0	0.00	19.55	6	4,837	0.12%
2023/03/17	2	19.22	9	19.28	19.30	-7	5,112	-0.14%
2023/03/16	3	18.92	8	18.91	18.70	-5	5,679	-0.09%
2023/03/15	70.4	20.02	37.3	20.64	19.95	33.1	6,018	0.55%
2023/03/14	0	0.00	10	22.16	22.05	-10	6,030	-0.17%
2023/03/13	6.1	22.22	0	0.00	22.40	6.1	6,070	0.10%
2023/03/10	6	22.89	60	22.45	22.60	-54	6,065	-0.89%
2023/03/09	5	23.10	0	0.00	23.10	5	6,050	0.08%
2023/03/08	5	23.25	0	0.00	23.25	5	6,071	0.08%
2023/03/06	0	0.00	13	23.64	23.45	-13	6,075	-0.21%
2023/03/02	0.1	23.00	3	23.08	23.10	-3	6,069	-0.05%
2023/03/01	2	22.88	0	0.00	22.85	2	6,067	0.03%
2023/02/24	11	23.30	0	0.00	23.25	11	6,063	0.18%
2023/02/23	0	0.00	5	23.65	23.45	-5	6,062	-0.08%
2023/02/22	10	23.29	1.9	23.35	23.30	8.1	6,063	0.13%
2023/02/21	10	23.50	4	23.65	23.50	6	6,063	0.10%
2023/02/20	32	23.70	14	23.63	23.75	18	6,088	0.30%
2023/02/17	2	23.20	0	0.00	23.30	2	6,098	0.03%
2023/02/16	0	23.40	0	0.00	23.35	0	6,134	0.00%
2023/02/15	6	23.17	12	23.10	23.10	-6	6,187	-0.10%
2023/02/14	0	0.00	17.6	23.25	23.25	-17.6	6,205	-0.28%
2023/02/13	6	23.14	2	23.10	23.10	4	6,234	0.06%
2023/02/10	21.1	23.20	5	23.10	23.10	16.1	6,265	0.26%
2023/02/09	0	0.00	6	23.90	23.80	-6	6,282	-0.10%
2023/02/08	17	24.34	1	24.20	24.10	16	6,321	0.25%
2023/02/07	1	24.30	0	0.00	24.30	1	6,453	0.02%
2023/02/06	10	24.53	8	24.65	24.50	2	6,532	0.03%
2023/02/03	3	24.40	23.1	24.81	24.80	-20.1	6,858	-0.29%
2023/02/02	11	24.51	1	24.85	24.50	10	6,836	0.15%
2023/02/01	6	24.78	33.7	24.65	24.95	-27.7	6,796	-0.41%
2023/01/31	0	23.80	5	23.95	23.95	-5	6,600	-0.08%
2023/01/30	10.3	23.75	3	23.80	23.70	7.3	6,563	0.11%
2023/01/17	9	23.70	12.1	24.01	23.65	-3.1	6,542	-0.05%
2023/01/16	9	23.63	0	0.00	23.60	9	6,438	0.14%
2023/01/13	14	23.71	14	23.86	23.80	0	6,418	0.00%
2023/01/12	15	23.67	0	0.00	23.50	15	6,403	0.23%
2023/01/11	5	24.00	25	24.03	23.95	-20	6,362	-0.31%
2023/01/10	13	23.46	4	23.70	23.45	9	6,266	0.14%
2023/01/09	0	0.00	1	23.70	23.45	-1	6,274	-0.02%
2023/01/06	12	23.83	6	24.10	23.65	6	6,259	0.10%
2023/01/05	19	24.21	62.8	24.14	23.85	-43.8	6,195	-0.71%
2023/01/04	34	23.44	17	23.37	23.45	17	5,933	0.29%
2023/01/03	33	23.07	7	23.11	22.85	26	5,890	0.44%
2022/12/30	1	23.35	0	0.00	23.35	1	5,865	0.02%
2022/12/29	0	0.00	35	23.71	23.60	-35	5,821	-0.60%
2022/12/28	25.1	23.96	17	24.11	23.85	8.1	5,774	0.14%
2022/12/27	17	23.54	49	23.73	24.10	-32	5,580	-0.57%
2022/12/26	32	23.12	3	23.42	23.30	29	5,412	0.54%
2022/12/23	14	22.84	6	23.28	23.30	8	5,395	0.15%
2022/12/22	50	23.14	52	23.00	22.90	-2	5,390	-0.04%
2022/12/21	1	23.05	11	22.92	22.75	-10	5,389	-0.19%
2022/12/20	7	22.78	0	0.00	22.30	7	5,371	0.13%
2022/12/19	7	23.52	9	23.48	23.15	-2	5,344	-0.04%
2022/12/16	20.2	23.43	13	23.15	23.15	7.2	5,275	0.14%
2022/12/15	72.3	23.81	57	23.88	23.70	15.3	5,206	0.29%
2022/12/14	6	23.48	3	22.95	23.25	3	5,043	0.06%
2022/12/13	3.1	22.98	0	0.00	22.75	3.1	4,876	0.06%
2022/12/12	45	22.76	24	22.82	22.60	21	4,806	0.44%
2022/12/09	44	23.66	11	23.88	23.60	33	4,684	0.70%
2022/12/08	72	23.82	177.9	23.62	23.80	-105.9	4,381	-2.42%	大賣/鉅額交易
2022/12/07	104	22.80	50	23.02	22.75	54	3,758	1.44%	大買/
2022/12/06	36	21.32	62	23.47	23.75	-26	3,216	-0.81%
2022/12/05	0	0.00	6	21.70	21.60	-6	2,923	-0.21%
2022/12/02	6	21.27	1	21.25	21.30	5	2,894	0.17%
2022/12/01	12	21.38	15	21.28	21.30	-3	2,897	-0.10%
2022/11/30	4.6	20.94	6	21.09	21.20	-1.4	2,904	-0.05%
2022/11/29	6.3	20.60	3	20.67	20.65	3.3	2,893	0.11%
2022/11/28	7	20.46	3	20.35	20.50	4	2,892	0.14%
2022/11/25	1	20.65	0	0.00	20.40	1	2,908	0.03%
2022/11/24	2	20.40	0	0.00	20.40	2	2,902	0.07%
2022/11/23	1	20.35	0	0.00	20.50	1	2,897	0.03%
2022/11/22	5	20.28	0	0.00	20.10	5	2,914	0.17%
2022/11/21	0	0.00	15	20.85	20.60	-15	2,901	-0.52%
2022/11/18	5	20.85	5	21.10	20.80	0	2,897	0.00%
2022/11/14	0	0.00	2	21.50	21.55	-2	2,917	-0.07%
2022/11/11	0.1	21.05	0	0.00	21.05	0.1	2,896	0.00%
2022/11/09	1	21.60	1	21.75	21.55	0	2,836	0.00%
2022/11/08	3	21.65	1	21.80	21.65	2	2,839	0.07%
2022/11/07	20	22.01	15	21.88	21.80	5	2,837	0.18%
2022/11/04	19	21.76	6	21.86	21.75	13	2,814	0.46%
2022/11/03	19	21.85	31	22.13	21.90	-12	2,758	-0.44%
2022/11/02	24	21.47	8	21.80	21.35	16	2,563	0.62%
2022/11/01	31	21.75	16.4	21.79	21.55	14.6	2,485	0.59%
2022/10/31	0	0.00	2.7	20.36	20.80	-2.7	2,162	-0.12%
2022/10/28	24.5	19.34	21	19.28	18.95	3.5	2,145	0.16%
2022/10/26	0.1	19.15	11	19.25	19.25	-10.9	2,220	-0.49%
2022/10/25	1	19.00	1	19.25	19.05	0	2,696	0.00%
2022/10/24	0	0.00	6	19.32	19.05	-6	2,840	-0.21%
2022/10/21	14	18.73	9	18.65	18.60	5	2,840	0.18%
2022/10/20	12	19.02	0	0.00	19.05	12	2,845	0.42%
2022/10/19	5	19.85	5	20.10	19.95	0	2,822	0.00%
2022/10/18	2	20.05	6	19.78	20.05	-4	2,842	-0.14%
2022/10/17	8.3	18.84	3	19.05	19.30	5.3	2,901	0.18%
2022/10/12	10	19.80	0	0.00	20.15	10	2,904	0.34%
2022/10/11	1	19.70	0	0.00	19.80	1	2,924	0.03%
2022/10/07	0	20.50	0	0.00	20.55	0	2,934	0.00%
2022/10/06	2.1	20.31	10	20.40	20.45	-7.9	2,960	-0.27%
2022/10/05	1	20.50	1	20.60	20.40	0	2,993	0.00%
2022/10/04	3.3	20.39	0	0.00	20.45	3.3	3,039	0.11%
2022/10/03	7	19.70	0.9	20.05	20.15	6.1	3,075	0.20%
2022/09/30	4	19.35	4	19.55	19.85	0	3,085	0.00%
2022/09/29	4	19.70	11	19.93	19.90	-7	3,062	-0.23%
2022/09/28	5	19.38	1	19.20	19.00	4	3,039	0.13%
2022/09/27	11	19.88	0	0.00	20.35	11	3,014	0.36%
2022/09/22	0	0.00	0.2	21.05	21.15	-0.2	3,043	-0.01%
2022/09/21	4.2	21.52	1	21.45	21.40	3.2	3,095	0.10%
2022/09/20	4.1	21.52	0	0.00	21.45	4.1	3,122	0.13%
2022/09/19	6	21.64	0	0.00	21.40	6	3,148	0.19%
2022/09/16	2.4	22.01	0	0.00	22.00	2.4	3,140	0.08%
2022/09/14	4	22.35	0	0.00	22.40	4	3,173	0.13%
2022/09/13	1.1	22.94	0	0.00	22.80	1.1	3,194	0.03%
2022/09/12	1	22.85	3	22.70	22.90	-2	3,220	-0.06%
2022/09/08	2	22.33	0	0.00	22.30	2	3,258	0.06%
2022/09/07	9	22.00	0	0.00	21.95	9	3,274	0.27%
2022/09/06	0	0.00	0	22.30	22.20	0	3,302	0.00%
2022/09/05	1.5	23.25	0	0.00	22.90	1.5	3,282	0.05%
2022/09/02	3.1	23.50	1.2	23.56	23.45	1.9	3,299	0.06%
2022/09/01	12.4	23.81	1	23.80	23.80	11.4	3,304	0.34%
2022/08/31	12	24.51	2.8	24.44	24.45	9.2	3,303	0.28%
2022/08/30	5.4	24.24	0	24.10	24.05	5.4	3,312	0.16%
2022/08/29	3.6	24.11	0.1	24.10	24.00	3.5	3,321	0.11%
2022/08/26	3	25.12	4	25.11	25.05	-1	3,302	-0.03%
2022/08/25	3.2	25.08	2	25.08	25.00	1.2	3,307	0.04%
2022/08/24	13.1	25.21	13	25.13	25.00	0.1	3,323	0.00%
2022/08/23	6	25.92	6	25.83	25.80	0	3,304	0.00%
2022/08/22	0.2	26.90	8.2	26.99	26.60	-8	3,317	-0.24%
2022/08/09	1	24.45	0.9	24.20	24.30	0.2	3,285	0.00%
2022/08/08	0.1	23.85	10	23.72	23.90	-9.9	3,299	-0.30%
2022/08/05	5	24.19	1	24.25	24.15	4	3,325	0.12%
2022/08/04	8	23.69	1	24.00	23.75	7	3,394	0.21%
2022/08/03	1	24.75	2	24.53	24.10	-1	3,404	-0.03%
2022/08/02	1	25.10	5	24.84	24.75	-4	3,406	-0.12%
2022/08/01	3.4	26.29	1	26.25	26.00	2.4	3,443	0.07%
2022/07/29	0	0.00	2	26.40	26.40	-2	3,457	-0.06%
2022/07/28	6	26.45	6	26.30	26.30	0	3,454	0.00%
2022/07/27	3	26.18	15	26.66	26.80	-12	3,449	-0.35%
2022/07/26	23	27.04	5	26.60	26.60	18	3,437	0.52%
2022/07/25	17	26.71	0	0.00	26.55	17	3,401	0.50%
2022/07/22	3	27.22	32	27.49	27.30	-29	3,404	-0.85%
2022/07/21	85	26.89	66.2	27.23	27.65	18.8	3,396	0.55%
2022/07/20	0	0.00	14.1	25.71	25.90	-14.1	3,027	-0.46%
2022/07/19	0	0.00	2	23.60	23.55	-2	3,248	-0.06%
2022/07/18	0	0.00	19.2	23.40	23.40	-19.2	3,757	-0.51%
2022/07/15	5	23.10	3	22.90	22.90	2	3,815	0.05%
2022/07/14	10	22.65	2	22.78	23.00	8	3,856	0.21%
2022/07/13	7	22.91	10.1	22.71	23.00	-3.1	3,881	-0.08%
2022/07/12	7	21.99	0	0.00	21.35	7	3,865	0.18%
2022/07/11	0	0.00	5	22.35	22.70	-5	3,890	-0.13%
2022/07/08	12	22.25	29	22.46	22.40	-17	3,907	-0.44%
2022/07/07	4	21.70	3	22.03	22.20	1	3,964	0.03%
2022/07/06	18	21.83	0	0.00	21.65	18	3,974	0.45%
2022/07/05	1	21.70	1.1	21.93	22.00	-0.1	3,983	0.00%
2022/07/04	0	0.00	2	21.35	21.15	-2	3,968	-0.05%
2022/07/01	0	0.00	25	21.00	20.80	-25	3,993	-0.63%
2022/06/30	4	22.21	3	21.98	21.75	1	3,988	0.03%
2022/06/29	3	23.13	2	22.90	22.95	1	3,988	0.03%
2022/06/28	8	23.68	0	0.00	23.45	8	3,994	0.20%
2022/06/27	0	24.00	4	24.06	24.10	-4	4,018	-0.10%
2022/06/24	0	0.00	0.9	23.40	23.45	-0.9	4,055	-0.02%
2022/06/22	16	23.39	1	23.35	23.25	15	4,251	0.35%
2022/06/21	0.1	24.20	10	23.70	24.30	-10	4,275	-0.23%
2022/06/20	4	24.70	0	0.00	22.85	4	4,255	0.09%
2022/06/17	5	25.12	0	0.00	24.60	5	4,223	0.12%
2022/06/16	10.3	26.73	1	25.50	25.50	9.3	4,218	0.22%
2022/06/15	0	0.00	0	27.00	26.50	0	4,243	0.00%
2022/06/14	0	0.00	1	26.60	26.55	-1	4,292	-0.02%
2022/06/13	1	27.10	0	0.00	27.10	1	4,317	0.02%
2022/06/10	1	27.60	1	28.00	28.00	0	4,380	0.00%
2022/06/09	1	28.25	1	28.30	28.15	0	4,387	0.00%
2022/06/08	2	27.95	0.1	27.90	27.95	2	4,403	0.04%
2022/06/07	0	0.00	3	27.73	27.80	-3	4,452	-0.07%
2022/06/06	2	27.28	1	27.25	27.15	1	4,502	0.02%
2022/06/02	2	26.70	0	0.00	26.90	2	4,617	0.04%
2022/06/01	0	0.00	4	27.20	27.20	-4	4,728	-0.08%
2022/05/31	0	0.00	5	26.66	27.00	-5	4,768	-0.10%
2022/05/30	0	0.00	6	26.85	26.80	-6	4,798	-0.13%
2022/05/27	0	0.00	0.2	26.15	26.20	-0.2	4,815	0.00%
2022/05/26	0	0.00	0.3	26.00	26.10	-0.3	4,876	-0.01%
2022/05/25	0	0.00	1	25.55	25.90	-1	4,960	-0.02%
2022/05/24	1	25.60	0	0.00	25.55	1	5,104	0.02%
2022/05/23	4	25.95	3.1	26.10	26.05	0.9	5,151	0.02%
2022/05/20	0	0.00	30	25.51	25.50	-30	5,237	-0.57%
2022/05/19	6	25.40	0	0.00	25.50	6	5,302	0.11%
2022/05/18	5	25.75	0.3	26.20	26.20	4.7	5,378	0.09%
2022/05/17	3	25.52	3	25.62	25.50	0	5,486	0.00%
2022/05/16	0	0.00	5	25.50	25.50	-5	5,632	-0.09%
2022/05/13	7	24.79	0	0.00	25.10	7	5,728	0.12%
2022/05/12	1.1	24.81	0	0.00	24.40	1.1	5,831	0.02%
2022/05/11	14.2	25.85	5	25.50	25.40	9.2	5,841	0.16%
2022/05/10	5.1	25.70	3	25.92	26.20	2.1	5,910	0.03%
2022/05/09	9.1	26.51	0.7	27.35	26.00	8.3	6,015	0.14%
2022/05/05	6.1	28.60	1	29.05	28.60	5.1	6,207	0.08%
2022/05/04	4	28.88	0	0.00	28.60	4	6,439	0.06%
2022/05/03	2.1	28.80	2	28.60	28.60	0.1	6,696	0.00%
2022/04/29	19.1	29.26	19	29.14	29.05	0.1	7,028	0.00%
2022/04/27	29	28.56	14	28.69	29.05	15	7,741	0.19%
2022/04/26	7	30.56	4	30.50	30.05	3	7,970	0.04%
2022/04/25	40	31.18	32	31.14	30.45	8	8,332	0.10%
2022/04/22	32.1	32.56	83.3	32.05	33.25	-51.2	8,551	-0.60%
2022/04/21	2.3	29.82	6.1	29.89	30.30	-3.8	9,070	-0.04%
2022/04/20	8.1	28.73	47	29.04	29.30	-38.9	10,300	-0.38%
2022/04/19	9	28.61	0	0.00	28.50	9	12,065	0.07%
2022/04/18	4	28.81	3	28.88	28.60	1	14,962	0.01%
2022/04/15	17	29.65	12	29.56	29.40	5	16,891	0.03%
2022/04/14	2	30.28	0	0.00	30.10	2	17,782	0.01%
2022/04/13	34	30.64	50.2	30.49	30.50	-16.2	18,366	-0.09%
2022/04/12	3.9	30.32	0	0.00	30.30	3.9	18,807	0.02%
2022/04/11	4.3	30.74	1.3	31.26	30.70	2.9	20,999	0.01%
2022/04/08	2.2	30.92	0	0.00	31.00	2.2	21,211	0.01%
2022/04/07	6	31.04	0	31.25	30.80	6	21,324	0.03%
2022/04/01	56.3	31.36	5	31.26	31.20	51.3	21,531	0.24%
2022/03/31	6	31.40	1	31.35	31.20	5	21,535	0.02%
2022/03/30	2	31.55	14.3	31.44	31.45	-12.3	21,657	-0.06%
2022/03/29	21	31.47	21	31.36	31.35	0	21,671	0.00%
2022/03/28	12.1	32.14	23.2	32.39	31.75	-11.1	21,662	-0.05%
2022/03/25	10.3	31.38	73	31.37	31.25	-62.7	21,540	-0.29%
2022/03/24	22.3	31.56	11	31.64	31.90	11.3	21,582	0.05%
2022/03/23	3	32.35	1	32.35	32.10	2	21,595	0.01%
2022/03/22	10	31.65	16.1	31.88	32.10	-6.1	21,602	-0.03%
2022/03/21	1.4	31.71	9	32.09	31.80	-7.6	21,608	-0.04%
2022/03/18	5	30.90	7	31.57	31.70	-2	21,657	-0.01%
2022/03/17	0	0.00	4	31.19	31.10	-4	21,664	-0.02%
2022/03/16	2	30.68	0	0.00	30.45	2	21,681	0.01%
2022/03/15	11	30.80	40	30.61	30.55	-29	21,879	-0.13%
2022/03/14	6	31.63	4	31.70	31.75	2	21,882	0.01%
2022/03/11	13	31.65	7	31.75	31.60	6	21,922	0.03%
2022/03/10	6	31.93	13	32.00	32.10	-7	21,950	-0.03%
2022/03/09	3	30.63	2.2	30.99	31.15	0.8	21,904	0.00%
2022/03/08	14.2	30.56	10	30.17	30.20	4.2	21,902	0.02%
2022/03/07	12	31.47	8	31.44	31.45	4	21,816	0.02%
2022/03/04	39	32.74	5	32.79	32.80	34	21,838	0.16%
2022/03/03	23	33.27	12	33.58	33.30	11	22,078	0.05%
2022/03/02	6	32.98	3	32.95	33.30	3	22,143	0.01%
2022/03/01	5	33.07	9	33.14	33.50	-4	22,186	-0.02%
2022/02/25	17.1	32.49	1	32.40	32.60	16.1	22,180	0.07%
2022/02/24	5	32.65	9	33.39	32.40	-4	22,154	-0.02%
2022/02/23	12	33.50	1.1	33.79	33.95	11	22,106	0.05%
2022/02/22	10	33.59	4	33.49	33.35	6	22,202	0.03%
2022/02/21	5.1	34.51	10	34.40	34.45	-4.9	22,198	-0.02%
2022/02/18	2	34.25	6.1	34.89	34.90	-4.1	22,257	-0.02%
2022/02/17	4	34.84	11.4	34.83	34.30	-7.4	22,317	-0.03%
2022/02/16	13	34.58	16	34.92	34.65	-3	22,315	-0.01%
2022/02/15	42	34.03	34.1	33.92	33.90	7.9	22,348	0.04%
2022/02/14	20.6	33.38	10	33.30	33.30	10.6	22,570	0.05%
2022/02/11	1	34.65	0	0.00	34.60	1	22,831	0.00%
2022/02/10	20.1	35.23	20	35.46	34.95	0.1	23,054	0.00%
2022/02/09	17.2	35.31	5	35.20	35.60	12.2	23,327	0.05%
2022/02/08	22	34.14	26	34.34	34.85	-4	24,113	-0.02%
2022/02/07	40	33.04	34	33.41	34.05	6	25,027	0.02%
2022/01/26	34	33.58	11	33.59	33.45	23	26,409	0.09%
2022/01/25	81	35.07	77	35.04	34.00	4	26,933	0.01%
2022/01/24	73	36.34	60	36.22	36.20	13	26,939	0.05%
2022/01/21	77	36.78	66	36.47	36.15	11	26,917	0.04%
2022/01/20	71	36.10	63	35.93	36.10	8	26,579	0.03%
2022/01/19	86	37.51	68	37.10	36.85	18	26,321	0.07%
2022/01/18	66.1	38.28	16	38.24	37.75	50	26,220	0.19%
2022/01/17	23.2	39.32	25	39.35	38.05	-1.8	26,227	-0.01%
2022/01/14	73.3	39.97	40.5	39.93	39.00	32.8	25,736	0.13%
2022/01/13	129	41.47	120	41.67	41.70	9	24,921	0.04%	大買/大賣/
2022/01/12	171	40.77	193	40.85	41.75	-22	23,659	-0.09%	大買/大賣/
2022/01/11	277.1	41.35	251	40.67	39.50	26	21,933	0.12%	大買/大賣/
2022/01/10	119	39.65	141.1	40.41	41.35	-22.1	19,103	-0.12%	大買/大賣/
2022/01/07	20	37.81	20.1	37.86	37.60	-0.1	17,227	0.00%
2022/01/06	69	37.47	79	37.11	36.40	-10	16,428	-0.06%
2022/01/05	24.2	37.09	17	37.19	36.80	7.2	15,923	0.04%
2022/01/04	166.3	37.69	186	37.70	38.10	-19.8	15,523	-0.13%	大買/大賣/
2022/01/03	0	0.00	29.1	36.35	36.35	-29.1	13,411	-0.22%
2021/12/30	35	33.02	31	33.63	33.05	4	13,340	0.03%
2021/12/29	31	33.54	53	33.66	33.90	-22	13,430	-0.16%
2021/12/28	4.1	32.77	15.2	33.26	32.75	-11.2	13,471	-0.08%
2021/12/27	19	32.63	6	32.64	32.50	13	13,611	0.10%
2021/12/24	24	33.03	18	33.50	32.85	6	13,761	0.04%
2021/12/23	3	32.73	11	32.82	32.80	-8	13,781	-0.06%
2021/12/22	0	0.00	5	32.94	32.55	-5	13,915	-0.04%
2021/12/21	15	32.41	1	32.50	32.55	14	14,016	0.10%
2021/12/20	10	32.77	17.1	32.72	32.95	-7.1	14,101	-0.05%
2021/12/17	3	31.90	6	32.43	31.95	-3	14,123	-0.02%
2021/12/16	10.2	31.80	3	31.92	31.80	7.2	14,227	0.05%
2021/12/15	2	31.48	3	31.68	31.70	-1	14,437	-0.01%
2021/12/14	15	31.95	0	0.00	31.60	15	14,834	0.10%
2021/12/13	40	32.93	0	0.00	32.65	40	14,934	0.27%
2021/12/10	9	33.03	2	33.45	33.00	7	15,260	0.05%
2021/12/09	11	33.55	63.8	33.96	33.10	-52.8	16,279	-0.32%
2021/12/08	44	32.99	4	33.38	32.65	40	16,201	0.25%
2021/12/07	1	32.80	1	33.00	32.95	0	16,271	0.00%
2021/12/06	7	32.37	16	32.77	32.30	-9	16,354	-0.06%
2021/12/03	10	32.69	11	32.49	32.60	-1	16,454	-0.01%
2021/12/02	6	32.52	13	32.44	32.40	-7	16,776	-0.04%
2021/12/01	3	33.05	1	33.30	33.05	2	17,888	0.01%
2021/11/30	17	33.22	3	33.40	33.15	14	18,320	0.08%
2021/11/29	4	33.69	50	33.69	33.45	-46	18,520	-0.25%
2021/11/26	12	32.15	20	32.63	32.10	-8	18,889	-0.04%
2021/11/25	3	33.85	3	33.67	33.25	0	19,243	0.00%
2021/11/24	1	33.35	16.8	33.31	33.45	-15.8	19,749	-0.08%
2021/11/23	8	33.27	2	32.95	32.70	6	20,818	0.03%
2021/11/22	1	33.50	5	33.38	33.45	-4	21,578	-0.02%
2021/11/19	10	33.14	20	33.39	32.90	-10	22,224	-0.04%
2021/11/18	21	34.05	4	33.90	33.70	17	22,495	0.08%
2021/11/17	24	33.83	16	33.75	33.75	8	22,671	0.04%
2021/11/16	27	34.88	19	34.72	34.20	8	23,522	0.03%
2021/11/15	1	34.40	3.1	34.26	34.00	-2.1	23,746	-0.01%
2021/11/12	27.1	34.59	4	34.61	34.20	23.1	24,047	0.10%
2021/11/11	30	35.76	12	35.52	34.85	18	25,717	0.07%
2021/11/10	27	35.95	21	35.88	35.65	6	26,369	0.02%
2021/11/09	14.3	35.10	50	34.79	35.05	-35.8	26,734	-0.13%
2021/11/08	36.3	34.83	29	35.45	34.40	7.3	27,686	0.03%
2021/11/05	53.1	36.50	47.5	37.43	35.65	5.6	28,732	0.02%
2021/11/04	93.3	37.90	88	37.93	37.20	5.3	28,543	0.02%
2021/11/03	75.5	38.46	89	38.11	38.95	-13.5	28,244	-0.05%
2021/11/02	15.1	34.11	71.7	34.01	35.45	-56.6	27,566	-0.21%
2021/11/01	9.1	32.17	19	31.92	32.25	-9.9	27,002	-0.04%
2021/10/29	64.5	32.01	23.5	31.03	31.75	41	26,857	0.15%
2021/10/28	17	30.23	1	30.25	30.05	16	26,646	0.06%
2021/10/27	6	30.08	4	30.21	30.10	2	26,712	0.01%
2021/10/26	17.2	30.97	8	30.75	30.35	9.2	26,767	0.03%
2021/10/25	6	32.06	11	31.56	31.60	-5	26,884	-0.02%
2021/10/22	14	30.67	13	31.16	30.30	1	27,150	0.00%
2021/10/21	31.1	31.63	2.4	32.23	31.00	28.6	27,141	0.11%
2021/10/20	2	31.30	1	31.20	31.25	1	26,986	0.00%
2021/10/19	21	31.34	4.4	31.33	31.30	16.6	27,047	0.06%
2021/10/18	5.5	30.57	12	30.72	30.55	-6.5	30,211	-0.02%
2021/10/15	3	30.78	2	31.45	30.45	1	31,144	0.00%
2021/10/14	1	30.65	3	31.00	30.90	-2	32,896	-0.01%
2021/10/13	2	30.00	2	29.65	30.10	0	34,822	0.00%
2021/10/12	1	30.00	12	30.13	29.95	-11	36,209	-0.03%
2021/10/08	1	31.20	0	0.00	31.20	1	37,209	0.00%
2021/10/07	2	32.30	0	0.00	32.25	2	37,286	0.01%
2021/10/06	2	30.90	1	30.95	30.85	1	37,253	0.00%
2021/10/05	2.1	32.33	7	31.09	32.20	-5	37,234	-0.01%
2021/10/04	3	31.15	2	30.75	30.50	1	37,099	0.00%
2021/10/01	7.2	31.78	24	31.45	31.55	-16.9	37,100	-0.05%
2021/09/30	17.1	33.07	3	32.65	33.00	14	37,121	0.04%
2021/09/29	5.1	32.81	5	32.69	32.00	0	37,187	0.00%
2021/09/28	4	33.42	0.4	33.15	33.20	3.6	37,300	0.01%
2021/09/27	25.3	34.86	26.8	34.68	34.25	-1.5	37,331	0.00%
2021/09/24	14.1	35.39	4	35.54	35.30	10.1	37,594	0.03%
2021/09/23	8.1	35.80	9	35.88	35.05	-1	37,928	0.00%
2021/09/22	39.1	36.22	38.6	36.18	35.00	0.5	38,245	0.00%
2021/09/17	15.1	38.61	33	38.63	37.90	-17.8	38,853	-0.05%
2021/09/16	23.8	38.18	21	38.08	37.75	2.8	40,224	0.01%
2021/09/15	17.4	37.91	23	38.26	39.10	-5.6	41,259	-0.01%
2021/09/14	69.5	39.72	98	39.57	39.00	-28.5	42,989	-0.07%
2021/09/13	115.5	38.24	123.9	38.25	38.25	-8.4	45,841	-0.02%	大買/大賣/
2021/09/01	15	33.71	18	33.83	33.55	-3	46,673	-0.01%
2021/08/31	15	34.13	49	34.33	34.00	-34	48,248	-0.07%
2021/08/30	16	35.06	6	34.67	34.60	10	48,920	0.02%
2021/08/27	49	35.61	47	36.13	35.35	2	48,839	0.00%
2021/08/26	205	37.83	109.1	38.39	35.70	95.9	48,728	0.20%	大買/大賣/
2021/08/25	45	35.98	38	35.15	36.75	7	48,063	0.01%
2021/08/24	45	34.27	53	33.76	33.45	-8	47,627	-0.02%
2021/08/23	62	35.15	61	34.80	34.70	1	47,357	0.00%
2021/08/20	21	33.90	15	33.62	33.30	6	46,789	0.01%
2021/08/19	44.4	35.21	32.3	34.45	33.80	12.1	46,582	0.03%
2021/08/18	81	35.22	86	35.88	35.50	-5	46,071	-0.01%
2021/08/17	36	35.92	56	35.77	36.35	-20	45,109	-0.04%
2021/08/16	45	37.99	45	37.91	36.35	0	44,681	0.00%
2021/08/13	36	40.61	40	40.33	40.35	-4	44,324	-0.01%
2021/08/12	33	40.14	33	40.14	39.85	0	44,104	0.00%
2021/08/11	67	40.12	75	40.00	39.55	-8	44,273	-0.02%
2021/08/10	39	39.42	31	39.06	39.20	8	43,892	0.02%
2021/08/09	41	39.51	40.2	39.55	40.00	0.8	44,640	0.00%
2021/08/06	362.2	41.51	341.3	41.34	39.60	20.9	44,665	0.05%	大買/大賣/
2021/08/05	80.1	39.52	93.3	39.43	38.85	-13.3	43,001	-0.03%
2021/08/04	88	41.56	77	41.19	40.80	11	42,131	0.03%
2021/08/03	142	41.94	126.9	41.52	41.45	15.1	41,446	0.04%	大買/大賣/
2021/08/02	205.1	44.40	124	45.05	41.70	81.1	40,208	0.20%	大買/大賣/
2021/07/30	49	43.33	40	44.38	46.30	9	38,809	0.02%
2021/07/29	33.2	42.62	46	42.32	42.10	-12.8	38,098	-0.03%
2021/07/28	366.2	47.06	333.3	46.77	46.75	32.9	37,348	0.09%	大買/大賣/
2021/07/27	5	52.66	0.1	53.00	51.90	4.9	36,581	0.01%
2021/07/26	2	55.95	18.1	55.92	55.60	-16.1	36,423	-0.04%
2021/07/23	1	55.00	5	55.00	55.40	-4	36,330	-0.01%
2021/07/22	2.1	54.25	11	53.69	54.60	-8.9	36,343	-0.02%
2021/07/21	2.1	53.55	7	50.63	52.10	-4.9	36,204	-0.01%
2021/07/20	16.7	53.87	4.1	52.10	52.50	12.6	36,069	0.04%
2021/07/19	20.3	52.92	58.6	48.36	55.60	-38.3	35,776	-0.11%
2021/07/16	0.4	50.60	17	50.60	50.60	-16.7	35,168	-0.05%
2021/07/15	3.6	56.20	1	56.20	56.20	2.6	35,181	0.01%
2021/07/14	2	63.33	0	0.00	62.40	2	35,459	0.01%
2021/07/13	356.2	68.66	373.1	68.76	69.30	-17	35,420	-0.05%	大買/大賣/
2021/07/12	76.6	63.36	61.2	64.18	64.90	15.3	32,331	0.05%
2021/07/09	174.1	58.24	235.7	58.49	59.00	-61.6	31,420	-0.20%	大買/大賣/
2021/07/08	231.5	55.63	169.3	55.93	54.60	62.2	29,681	0.21%	大買/大賣/
2021/07/07	129	52.80	102.8	52.37	53.70	26.2	27,785	0.09%	大買/大賣/
2021/07/06	155.1	48.56	27.7	49.15	48.90	127.4	26,503	0.48%	大買/鉅額交易
2021/07/05	9.1	43.68	22	42.91	45.00	-13	25,605	-0.05%
2021/07/02	4	45.75	2	46.05	46.75	2	25,442	0.01%
2021/07/01	4.1	45.28	1.6	45.77	45.70	2.5	25,329	0.01%
2021/06/30	1	43.00	0	42.60	43.00	1	25,167	0.00%
2021/06/29	22	40.09	2	38.50	40.00	20	25,042	0.08%
2021/06/28	4	41.55	16.8	41.23	41.95	-12.9	24,837	-0.05%
2021/06/25	6.2	37.27	17.6	38.08	38.25	-11.4	24,650	-0.05%
2021/06/24	11	35.21	45	33.88	35.85	-34	24,456	-0.14%
2021/06/23	2	35.87	22.4	34.04	34.00	-20.4	24,267	-0.08%
2021/06/22	9.2	36.02	4.4	35.80	37.75	4.8	24,098	0.02%
2021/06/21	29.1	34.40	19	34.24	34.55	10.1	23,693	0.04%
2021/06/18	36.1	30.44	36.5	30.41	31.45	-0.4	23,252	0.00%
2021/06/17	46.1	28.47	81.4	27.70	28.60	-35.4	22,777	-0.16%
2021/06/16	288	27.93	340.3	28.00	28.50	-52.3	21,933	-0.24%	大買/大賣/
2021/06/15	173	25.16	44	25.01	25.95	129	20,148	0.64%	大買/鉅額交易
2021/06/11	150.5	24.02	323	23.90	23.60	-172.5	19,019	-0.91%	大買/大賣/鉅額交易
2021/06/10	127	23.79	629.3	23.93	23.35	-502.3	16,917	-2.97%	大買/大賣/鉅額交易
2021/06/09	15	20.96	41.6	21.47	22.15	-26.6	12,985	-0.20%
2021/06/08	127	19.65	96	19.62	20.15	31	11,996	0.26%	大買/
2021/06/07	75	17.92	63	18.47	19.15	12	10,330	0.12%
2021/06/04	6	17.47	21	17.62	17.45	-15	9,515	-0.16%
2021/06/03	32.3	18.01	13	18.00	17.85	19.3	9,430	0.20%
2021/06/02	36	17.67	126	17.95	18.05	-90	9,178	-0.98%	大賣/
2021/06/01	14	17.21	35	17.20	17.20	-21	8,649	-0.24%
2021/05/31	12	17.36	100	17.40	17.35	-88	8,591	-1.02%
2021/05/28	15	17.37	0.1	17.40	17.40	14.9	8,528	0.18%
2021/05/27	1	17.70	20	17.60	17.60	-19	8,428	-0.23%
2021/05/26	14	17.21	11	17.25	17.15	3	8,196	0.04%
2021/05/25	11.1	17.49	7	17.33	17.40	4.1	8,126	0.05%
2021/05/24	28	17.95	45	17.97	17.55	-17	7,969	-0.21%
2021/05/21	25	17.46	20	17.38	17.40	5	7,593	0.07%
2021/05/20	39	17.21	5	17.35	17.10	34	7,224	0.47%
2021/05/19	114	17.34	13	17.24	17.20	101	7,018	1.44%	大買/鉅額交易
2021/05/18	50	17.78	23	17.74	17.60	27	6,581	0.41%
2021/05/17	52	18.00	51	18.02	18.40	1	5,996	0.02%
2021/05/14	20	16.83	15	16.96	16.75	5	4,869	0.10%
2021/05/13	15	14.83	45	15.56	16.10	-30	4,406	-0.68%
2021/05/12	24	14.88	0	0.00	14.65	24	4,206	0.57%
2021/05/11	9	16.08	3	16.45	15.95	6	4,089	0.15%
2021/05/10	5	16.44	1	16.45	16.50	4	4,015	0.10%
2021/05/07	2	16.35	0	0.00	16.40	2	3,999	0.05%
2021/05/06	1.4	16.46	0	16.45	16.35	1.4	3,980	0.04%
2021/05/05	2	16.45	1	16.60	16.45	1	3,947	0.03%
2021/05/04	10	16.69	6	16.57	16.45	4	3,955	0.10%
2021/05/03	3	17.13	2.7	17.19	17.05	0.3	3,894	0.01%
2021/04/29	13	17.39	0.5	17.56	17.30	12.5	3,852	0.32%
2021/04/28	9.4	17.62	11.5	17.52	17.65	-2.1	3,837	-0.05%
2021/04/27	5.5	17.33	2	17.35	17.30	3.5	3,743	0.09%
2021/04/26	3.1	17.35	15	17.33	17.30	-11.9	3,740	-0.32%
2021/04/23	16	17.38	11	17.45	17.30	5	3,727	0.13%
2021/04/22	25	17.78	10	17.75	17.45	15	3,717	0.40%
2021/04/21	4.4	17.70	1	17.90	17.90	3.4	3,632	0.09%
2021/04/20	26	17.96	73	17.91	18.00	-47	3,559	-1.32%
2021/04/19	11.1	17.34	4	17.30	17.40	7.1	3,244	0.22%
2021/04/16	12.3	17.21	2.7	17.21	17.30	9.6	3,185	0.30%
2021/04/15	12	17.61	4	17.65	17.90	8	3,041	0.26%
2021/04/14	1	17.50	0	0.00	17.55	1	2,922	0.03%
2021/04/13	3	17.82	0	0.00	17.80	3	2,864	0.10%
2021/04/12	24.2	17.76	19	17.78	18.20	5.2	2,702	0.19%
2021/04/09	0	0.00	2.8	17.44	17.35	-2.8	2,500	-0.11%
2021/04/08	23.2	16.95	35.4	17.06	17.05	-12.2	2,299	-0.53%
2021/04/07	4	16.91	1	16.90	16.90	3	2,331	0.13%
2021/04/06	3	16.97	0	0.00	16.95	3	2,322	0.13%
2021/04/01	0.5	16.90	1	17.00	17.00	-0.5	2,336	-0.02%
2021/03/30	0	0.00	11	17.10	17.10	-11	2,405	-0.46%
2021/03/29	0	0.00	0.1	17.35	17.20	-0.1	2,390	-0.01%
2021/03/26	2	17.30	14.9	17.27	17.25	-12.9	2,409	-0.54%
2021/03/25	2	17.10	0	0.00	17.15	2	2,417	0.08%
2021/03/24	1.1	17.10	0	0.00	17.15	1.1	2,471	0.04%
2021/03/22	1.6	17.08	3	17.15	17.15	-1.4	2,465	-0.06%
2021/03/18	2	17.10	1	17.15	17.10	1	2,558	0.04%
2021/03/17	1	17.45	3	17.40	17.20	-2	2,571	-0.08%
2021/03/15	0	17.08	0	0.00	17.10	0	2,509	0.00%
2021/03/12	17	17.11	1	17.05	17.05	16	2,535	0.63%
2021/03/11	3	17.08	13.1	17.05	17.15	-10.1	2,550	-0.40%
2021/03/10	2	16.95	3	16.88	16.95	-1	2,519	-0.04%
2021/03/09	0	0.00	5	16.75	16.90	-5	2,533	-0.20%
2021/03/08	10	16.80	0	0.00	16.75	10	2,550	0.39%
2021/03/05	3	16.78	0	0.00	16.75	3	2,579	0.12%
2021/03/04	3	16.80	41	16.84	16.80	-38	2,605	-1.46%
2021/03/03	0	0.00	7	16.75	16.85	-7	2,615	-0.27%
2021/03/02	0	0.00	1.2	16.82	16.75	-1.2	2,625	-0.05%
2021/02/26	0	0.00	2	16.95	16.80	-2	2,659	-0.08%
2021/02/25	34	16.90	2	16.90	16.90	32	2,711	1.18%
2021/02/24	1	17.00	0	0.00	16.85	1	2,743	0.04%
2021/02/23	0	0.00	5	16.90	16.95	-5	2,745	-0.18%
2021/02/22	0	16.70	0.3	16.75	16.75	-0.3	2,736	-0.01%
2021/02/19	0	0.00	1	16.60	16.65	-1	2,740	-0.04%
2021/02/18	3	16.47	0	0.00	16.60	3	2,781	0.11%
2021/02/17	1	16.40	2	16.60	16.50	-1	2,803	-0.04%
2021/02/04	6	16.25	0	0.00	16.30	6	2,832	0.21%
2021/02/01	5	15.86	0	0.00	15.85	5	3,395	0.15%
2021/01/29	3	16.03	0	0.00	15.95	3	3,578	0.08%
2021/01/28	8	16.16	0	0.00	16.10	8	3,783	0.21%
2021/01/27	5	16.40	0	0.00	16.30	5	3,810	0.13%
2021/01/26	3	16.30	0	0.00	16.30	3	3,865	0.08%
2021/01/25	6	16.63	2	16.35	16.55	4	4,162	0.10%
2021/01/22	3	16.07	1	16.00	16.10	2	4,163	0.05%
2021/01/21	10	16.06	0	0.00	16.00	10	4,192	0.24%
2021/01/20	3	16.00	0	0.00	15.95	3	4,184	0.07%
2021/01/19	0	16.55	0	0.00	16.35	0	4,174	0.00%
2021/01/18	4	16.25	4	16.20	16.40	0	4,168	0.00%
2021/01/15	4	16.55	2	16.65	16.55	2	4,188	0.05%
2021/01/13	1	16.65	0	0.00	16.65	1	4,225	0.02%
2021/01/12	5	16.68	0	0.00	16.65	5	4,221	0.12%
2021/01/11	0	0.00	1	16.95	16.90	-1	4,214	-0.02%
2021/01/08	3	17.10	7	16.95	17.00	-4	4,411	-0.09%
2021/01/06	0	0.00	4	17.20	17.05	-4	4,808	-0.08%
2021/01/05	0.2	17.25	0	0.00	17.35	0.2	4,774	0.00%
2021/01/04	2	17.50	0	0.00	17.30	2	4,774	0.04%
2020/12/31	0	0.00	2	17.40	17.45	-2	4,758	-0.04%
2020/12/30	0.1	17.25	13	17.56	17.35	-12.9	4,737	-0.27%
2020/12/28	0.4	17.10	15	17.20	17.20	-14.6	4,676	-0.31%
2020/12/25	0	0.00	19	17.53	17.50	-19	4,625	-0.41%
2020/12/24	1	17.45	12	17.28	17.45	-11	4,591	-0.24%
2020/12/22	1	17.00	1	17.35	16.85	0	4,588	0.00%
2020/12/21	0.1	17.30	1.1	17.39	17.40	-1	4,620	-0.02%
2020/12/18	0	0.00	10	17.10	17.05	-10	4,562	-0.22%
2020/12/14	20	16.98	3	17.15	17.20	17	4,772	0.36%
2020/12/11	3	16.73	0	0.00	16.65	3	4,720	0.06%
2020/12/10	2	16.80	0	0.00	16.85	2	4,697	0.04%
2020/12/09	12	17.02	1	17.10	17.10	11	4,687	0.23%
2020/12/08	0	0.00	1	16.95	17.15	-1	4,740	-0.02%
2020/12/07	1	16.90	1	16.80	16.85	0	4,780	0.00%
2020/12/04	3	16.80	14.9	16.74	16.75	-11.9	4,793	-0.25%
2020/12/03	11	16.85	20	16.93	16.90	-9	4,781	-0.19%
2020/12/02	12	16.90	21	16.92	16.90	-9	4,791	-0.19%
2020/11/30	11	17.20	0	0.00	17.15	11	4,856	0.23%
2020/11/27	0	0.00	8	17.00	17.00	-8	4,915	-0.16%
2020/11/26	3	16.83	44	16.84	16.90	-41	4,962	-0.83%
2020/11/25	11	16.81	0.1	16.95	16.80	10.9	4,990	0.22%
2020/11/24	19	17.04	17	17.06	17.00	2	4,971	0.04%
2020/11/23	14	17.41	19.3	17.39	17.35	-5.3	4,924	-0.11%
2020/11/20	11	17.40	10	17.40	17.45	1	5,025	0.02%
2020/11/19	0	0.00	18	17.35	17.35	-18	5,294	-0.34%
2020/11/18	0	0.00	10	17.35	17.35	-10	5,359	-0.19%
2020/11/17	3	17.22	2	17.25	17.25	1	5,357	0.02%
2020/11/16	5	17.35	34	17.31	17.35	-29	5,409	-0.54%
2020/11/13	0	0.00	7	17.40	17.45	-7	5,442	-0.13%
2020/11/12	13	17.43	3	17.45	17.25	10	5,438	0.18%
2020/11/11	19	17.59	0	0.00	17.35	19	5,426	0.35%
2020/11/10	2	17.75	1	17.70	17.70	1	5,350	0.02%
2020/11/09	747	18.19	3	18.17	18.20	744	5,196	14.32%	大買/鉅額交易
2020/11/06	60	17.70	259	17.82	17.45	-199	4,885	-4.07%	大賣/鉅額交易
2020/11/05	249	17.57	13	17.67	17.85	236	4,739	4.98%	大買/鉅額交易
2020/11/04	1	17.10	9	17.20	17.10	-8	4,665	-0.17%
2020/11/03	38	17.14	26.9	17.13	17.20	11.1	4,638	0.24%
2020/11/02	56	17.21	32	17.28	17.20	24	4,600	0.52%
2020/10/28	2.8	16.76	1	16.90	16.70	1.8	4,233	0.04%
2020/10/27	0	0.00	6	16.86	16.75	-6	4,214	-0.14%
2020/10/26	0	0.00	1	16.85	16.70	-1	4,219	-0.02%
2020/10/23	16	16.85	14	17.00	16.75	2	4,249	0.05%
2020/10/22	0	0.00	7	16.79	16.80	-7	4,258	-0.16%
2020/10/21	0	0.00	2	16.55	16.55	-2	4,196	-0.05%
2020/10/20	0	0.00	7	16.47	16.55	-7	4,247	-0.16%
2020/10/19	0	0.00	10	16.35	16.35	-10	4,253	-0.24%
2020/10/16	15	16.64	7	16.65	16.45	8	4,255	0.19%
2020/10/15	20	17.04	26.6	16.81	17.10	-6.6	4,084	-0.16%
2020/10/14	2	16.10	5	16.05	16.05	-3	3,773	-0.08%
2020/10/12	0	0.00	6	15.60	15.55	-6	3,905	-0.15%
2020/10/06	0	0.00	5	15.76	15.80	-5	4,262	-0.12%
2020/09/28	1	15.60	3	15.55	15.55	-2	4,671	-0.04%
2020/09/25	21	15.50	0	0.00	15.35	21	4,846	0.43%
2020/09/24	4	15.45	0	0.00	15.45	4	5,227	0.08%
2020/09/23	2	15.90	0	0.00	15.95	2	5,783	0.03%
2020/09/22	6	16.16	8	16.15	16.25	-2	5,784	-0.03%
2020/09/21	5	16.35	2	16.60	16.40	3	5,820	0.05%
2020/09/18	3	16.90	5	16.91	16.65	-2	5,810	-0.03%
2020/09/17	0	0.00	1	16.50	16.50	-1	5,717	-0.02%
2020/09/11	8	16.18	1	16.20	16.15	7	5,808	0.12%
2020/09/10	2	16.10	17	16.13	16.00	-15	5,804	-0.26%
2020/09/09	2	15.75	0	0.00	15.80	2	5,840	0.03%
2020/09/08	1	16.00	0	0.00	16.00	1	5,855	0.02%
2020/09/07	1	16.20	0.4	15.90	15.95	0.6	5,909	0.01%
2020/09/03	0	0.00	2	16.85	16.35	-2	6,069	-0.03%
2020/09/02	0	0.00	5	16.59	16.60	-5	6,117	-0.08%
2020/09/01	2	16.40	15	16.44	16.35	-13	6,109	-0.21%
2020/08/31	0	0.00	1	16.35	16.25	-1	6,138	-0.02%
2020/08/28	0	0.00	14	16.22	16.20	-14	6,156	-0.23%
2020/08/27	5	16.18	0	0.00	16.00	5	6,286	0.08%
2020/08/26	10	16.23	10	16.42	16.20	0	6,542	0.00%
2020/08/25	12	16.48	4	16.24	16.65	8	6,454	0.12%
2020/08/24	2	16.00	0	0.00	15.90	2	6,269	0.03%
2020/08/21	1	15.60	12	15.65	15.60	-11	6,248	-0.18%
2020/08/20	10	15.63	24	15.11	15.40	-14	6,313	-0.22%
2020/08/19	2	16.13	18	16.17	16.00	-16	6,380	-0.25%
2020/08/17	10	16.00	11	15.95	16.00	-1	6,525	-0.02%
2020/08/14	0	0.00	2	15.75	15.70	-2	6,647	-0.03%
2020/08/13	0	0.00	7	15.75	15.75	-7	6,752	-0.10%
2020/08/12	4	15.80	0	0.00	15.85	4	6,946	0.06%
2020/08/11	10	16.05	0	0.00	15.85	10	7,281	0.14%
2020/08/10	17	16.11	7	16.21	15.95	10	8,061	0.12%
2020/08/06	0	0.00	10	15.60	15.65	-10	9,305	-0.11%
2020/08/04	0.1	15.35	0.2	15.35	15.35	-0.1	10,193	0.00%
2020/08/03	0	0.00	3	15.30	15.25	-3	10,377	-0.03%
2020/07/31	0	0.00	0.2	15.50	15.50	-0.2	10,532	0.00%
2020/07/30	0	0.00	2	15.53	15.60	-2	10,706	-0.02%
2020/07/28	2	14.98	1	15.00	14.70	1	10,861	0.01%
2020/07/27	3	15.27	2	15.25	15.20	1	10,938	0.01%
2020/07/24	7	15.35	8	15.55	15.30	-1	10,938	-0.01%
2020/07/23	3	15.73	31	15.72	15.70	-28	10,946	-0.26%
2020/07/22	0	0.00	7	15.80	15.85	-7	11,124	-0.06%
2020/07/21	6	15.84	30	15.80	15.75	-24	11,209	-0.21%
2020/07/20	2	15.73	21	15.65	15.65	-19	11,208	-0.17%
2020/07/17	7	16.09	0	0.00	15.95	7	11,159	0.06%
2020/07/16	7	16.33	0	0.00	16.25	7	11,111	0.06%
2020/07/15	7	17.41	20.2	17.46	17.20	-13.2	11,045	-0.12%
2020/07/14	37	17.73	16	17.56	17.55	21	10,995	0.19%
2020/07/13	1	17.40	40	17.61	17.70	-39	10,934	-0.36%
2020/07/10	2	16.88	4	17.04	17.00	-2	11,024	-0.02%
2020/07/09	5	17.52	30	17.48	17.40	-25	10,975	-0.23%
2020/07/08	7	17.61	8	17.65	17.60	-1	11,079	-0.01%
2020/07/07	10	17.64	102	17.67	17.60	-92	11,074	-0.83%	大賣/
2020/07/06	5	17.90	19	18.06	17.95	-14	10,953	-0.13%
2020/07/03	101	17.79	52	17.81	17.55	49	10,785	0.45%	大買/
2020/07/02	96	17.07	37.4	17.47	17.80	58.6	10,372	0.57%
2020/07/01	0	0.00	11	16.20	16.20	-11	9,737	-0.11%
2020/06/30	0	0.00	20	16.13	16.10	-20	9,700	-0.21%
2020/06/29	6	15.77	9	15.73	15.85	-3	9,651	-0.03%
2020/06/24	1	16.10	0	0.00	15.85	1	9,629	0.01%
2020/06/23	0	0.00	14	16.00	15.90	-14	9,570	-0.15%
2020/06/22	3	16.08	19	16.08	16.10	-16	9,603	-0.17%
2020/06/19	8	16.38	6	16.40	16.15	2	9,611	0.02%
2020/06/18	13	16.38	16	16.25	16.35	-3	9,566	-0.03%
2020/06/17	18	16.12	11.2	16.14	16.10	6.8	9,491	0.07%
2020/06/16	22	16.08	17	16.23	16.10	5	9,457	0.05%
2020/06/15	2	15.70	0	0.00	15.65	2	9,440	0.02%
2020/06/12	9	15.37	7	15.44	15.55	2	9,420	0.02%
2020/06/11	42	16.20	0	0.00	15.75	42	9,399	0.45%
2020/06/09	3	16.35	3	16.20	16.00	0	9,269	0.00%
2020/06/08	0	0.00	20	15.93	16.05	-20	9,227	-0.22%
2020/06/05	16	15.85	23	15.88	15.80	-7	9,221	-0.08%
2020/06/04	3	15.90	28	15.90	15.90	-25	9,304	-0.27%
2020/06/03	14	16.05	59	16.04	16.00	-45	9,287	-0.48%
2020/06/02	55	16.27	10	16.30	16.30	45	9,129	0.49%
2020/06/01	5	15.80	50	15.75	15.80	-45	8,854	-0.51%
2020/05/29	0	0.00	35	15.75	15.85	-35	8,807	-0.40%
2020/05/28	4	15.80	10.2	15.65	15.55	-6.2	8,738	-0.07%
2020/05/27	1	15.85	21	15.70	15.70	-20	8,731	-0.23%
2020/05/26	12	15.97	1	16.00	15.95	11	8,758	0.13%
2020/05/25	6	15.53	0	0.00	15.60	6	8,635	0.07%
2020/05/22	39	15.83	1	15.80	15.55	38	8,610	0.44%
2020/05/21	33	15.66	70	15.56	15.60	-37	8,558	-0.43%
2020/05/20	24	16.03	2.8	15.95	15.70	21.2	8,524	0.25%
2020/05/19	0	0.00	2	15.90	15.75	-2	8,516	-0.02%
2020/05/18	4	15.46	10	15.41	15.55	-6	8,593	-0.07%
2020/05/15	94	16.14	39	16.23	15.75	55	8,990	0.61%
2020/05/14	62	18.06	28	18.06	17.45	34	8,293	0.41%
2020/05/13	89	18.47	70	18.45	17.90	19	7,864	0.24%
2020/05/12	64	17.13	60	16.80	17.40	4	6,924	0.06%
2020/05/11	25	16.45	15.5	16.55	16.55	9.5	6,382	0.15%
2020/05/08	10	15.35	16	15.05	15.05	-6	6,017	-0.10%
2020/05/07	24	14.98	5	14.85	15.10	19	5,821	0.33%
2020/05/06	10	14.62	2	14.53	14.60	8	5,649	0.14%
2020/05/05	4	13.93	11	13.59	14.00	-7	5,461	-0.13%
2020/05/04	3	13.57	19	13.40	13.45	-16	5,317	-0.30%
2020/04/30	0	0.00	13	13.46	13.25	-13	5,214	-0.25%
2020/04/29	1	13.10	18	13.04	13.10	-17	5,079	-0.33%
2020/04/28	6	13.23	10	13.10	13.05	-4	5,051	-0.08%
2020/04/27	93	13.15	14.8	13.28	13.30	78.2	4,986	1.57%
2020/04/24	9.1	12.65	3	12.53	12.55	6.1	4,781	0.13%
2020/04/23	1	12.40	4	12.39	12.45	-3	4,658	-0.06%
2020/04/22	2	12.22	1	12.25	12.25	1	4,614	0.02%
2020/04/21	1	12.10	1.3	12.30	12.00	-0.3	4,576	-0.01%
2020/04/17	50	12.45	35	12.20	12.10	15	4,465	0.34%
2020/04/16	1	12.35	16	12.34	12.30	-15	4,395	-0.34%
2020/04/15	31	12.49	2	12.38	12.45	29	4,350	0.67%
2020/04/14	12	11.94	0	0.00	11.85	12	4,120	0.29%
2020/04/13	46	11.86	0	0.00	11.85	46	4,060	1.13%
2020/04/08	0	0.00	0.8	10.50	10.60	-0.8	3,775	-0.02%
2020/04/07	0	0.00	0	10.35	10.45	0	3,751	0.00%
2020/04/06	0	0.00	1	10.15	10.20	-1	3,740	-0.03%
2020/04/01	1	10.05	0	0.00	10.10	1	3,734	0.03%
2020/03/27	10	10.45	10	10.55	10.15	0	4,040	0.00%
2020/03/26	10	10.55	0	0.00	10.40	10	4,200	0.24%
2020/03/25	0	0.00	1	10.25	10.10	-1	4,308	-0.02%
2020/03/23	2	9.64	0	0.00	9.54	2	4,283	0.05%
2020/03/19	0	0.00	5	9.89	9.30	-5	4,231	-0.12%
2020/03/18	2.1	10.62	0	0.00	10.20	2.1	4,130	0.05%
2020/03/17	1	10.40	0	0.00	10.30	1	4,094	0.02%
2020/03/13	7	10.76	5	10.80	11.05	2	3,995	0.05%
2020/03/11	2	11.98	2	11.90	11.90	0	3,842	0.00%
2020/03/10	20	12.23	20	12.13	12.20	0	3,761	0.00%
2020/03/09	0	0.00	3.9	11.35	11.30	-3.9	3,579	-0.11%
2020/03/04	1	11.95	0	0.00	11.85	1	3,487	0.03%
2020/03/03	0	0.00	44	12.01	12.00	-44	3,472	-1.27%
2020/03/02	18	11.73	0	0.00	11.80	18	3,427	0.53%
2020/02/27	0	0.00	0.3	11.85	11.85	-0.3	3,363	-0.01%
2020/02/25	1	12.05	6	11.99	12.05	-5	3,198	-0.16%
2020/02/24	5	12.20	0	0.00	12.15	5	3,125	0.16%
2020/02/21	0	0.00	26	12.44	12.40	-26	3,030	-0.86%
2020/02/20	20	12.69	54	12.59	12.75	-34	2,905	-1.17%
2020/02/19	30	12.72	23	12.57	12.60	7	2,780	0.25%
2020/02/18	90	12.44	135	12.57	12.65	-45	2,495	-1.80%	大賣/
2020/02/17	50	11.39	5	11.30	11.50	45	1,754	2.56%
2020/02/14	0	0.00	1	10.90	10.95	-1	1,619	-0.06%
2020/02/13	2	10.50	0	0.00	10.65	2	1,601	0.12%
2020/02/12	6	10.58	0	0.00	10.60	6	1,601	0.37%
2020/02/11	10	10.61	0	0.00	10.65	10	1,604	0.62%
2020/02/10	0.2	10.30	0	0.00	10.30	0.2	1,675	0.01%
2020/02/07	2	10.35	0	0.00	10.45	2	1,705	0.12%
2020/02/03	4	10.18	0	0.00	10.25	4	1,699	0.24%
2020/01/30	3	10.15	2	10.25	10.20	1	1,673	0.06%
2020/01/20	3	10.85	0	0.00	10.85	3	1,638	0.18%
2020/01/15	5	10.75	0	0.00	10.75	5	1,641	0.30%
2020/01/13	0	0.00	8	10.75	10.70	-8	1,639	-0.49%
2020/01/07	3	10.85	0	0.00	10.95	3	1,602	0.19%
2019/12/31	0	0.00	0.5	11.20	11.30	-0.5	1,561	-0.03%
2019/12/26	2	11.30	5	11.37	11.45	-3	1,588	-0.19%
2019/12/25	1	11.40	1	11.45	11.45	0	1,534	0.00%
2019/12/24	26	11.11	20	11.32	11.15	6	1,277	0.47%
2019/12/23	107	11.53	105.8	11.61	11.45	1.2	1,265	0.09%	大買/大賣/
2019/12/20	20	11.48	118	11.26	11.90	-98	1,067	-9.18%	大賣/
2019/12/19	50	10.80	0	0.00	10.85	50	882	5.67%
2019/12/18	20	10.55	0	0.00	10.55	20	876	2.28%
2019/12/05	17	10.20	0	0.00	10.20	17	863	1.97%
2019/12/02	1	10.20	0	0.00	10.25	1	972	0.10%
2019/11/29	1	10.20	0	0.00	10.20	1	1,003	0.10%
2019/11/22	0	0.00	0.1	10.10	10.20	-0.1	1,025	-0.01%
2019/11/20	1	10.20	0	0.00	10.20	1	1,016	0.10%
2019/11/18	3	10.25	1	10.20	10.15	2	1,020	0.20%
2019/11/15	57	10.22	0	0.00	10.20	57	1,014	5.62%
2019/11/14	0	0.00	5	10.20	10.15	-5	1,017	-0.49%
2019/11/12	0	0.00	5	10.35	10.35	-5	1,016	-0.49%
2019/11/08	40	10.65	0	0.00	10.70	40	1,098	3.64%
2019/11/07	19	10.73	119	10.74	10.75	-100	1,085	-9.21%	大賣/
2019/11/06	8	10.41	0	0.00	10.60	8	990	0.81%
2019/11/01	2	10.25	5	10.20	10.25	-3	976	-0.31%
2019/10/29	0	0.00	6.6	10.30	10.35	-6.6	1,001	-0.66%
2019/10/25	0	0.00	1	10.40	10.35	-1	1,009	-0.10%
2019/10/15	0.2	10.20	6	10.30	10.30	-5.8	1,057	-0.55%
2019/10/04	0	0.00	7	10.70	10.55	-7	1,205	-0.58%
2019/10/03	60	10.59	33	10.65	10.65	27	1,208	2.23%
2019/09/27	2	10.75	0	0.00	10.50	2	1,186	0.17%
2019/09/26	0	0.00	5	10.80	10.70	-5	1,191	-0.42%
2019/09/20	3	10.45	0	0.00	10.45	3	1,130	0.27%
2019/09/16	0	0.00	10	10.55	10.65	-10	1,154	-0.87%
2019/09/10	48	10.60	0	0.00	10.65	48	1,198	4.00%
2019/09/09	8	10.55	0	0.00	10.55	8	1,259	0.64%
2019/09/06	36	10.42	0	0.00	10.40	36	1,281	2.81%
2019/09/05	21	10.66	108	10.77	10.65	-87	1,285	-6.77%	大賣/
2019/09/04	0	0.00	10	10.55	10.55	-10	1,216	-0.82%
2019/09/03	0	0.00	5	10.35	10.30	-5	1,210	-0.41%
2019/09/02	0	0.00	1	9.92	10.05	-1	1,181	-0.08%
2019/08/30	0	0.00	3	9.84	9.85	-3	1,173	-0.26%
2019/08/26	0	0.00	5	9.85	9.81	-5	1,173	-0.43%
2019/08/23	0	0.00	20	9.94	9.96	-20	1,189	-1.68%
2019/08/21	0	0.00	0.2	9.90	9.95	-0.2	1,216	-0.01%
2019/08/14	1	10.00	0	0.00	9.97	1	1,202	0.08%
2019/08/13	30	10.12	0	0.00	10.15	30	1,195	2.51%
2019/08/07	0.2	9.74	0	0.00	9.71	0.2	1,105	0.02%
2019/08/02	10	10.02	0	0.00	9.99	10	1,130	0.88%
2019/07/30	0	0.00	15	10.30	10.30	-15	1,128	-1.33%
2019/07/29	0	0.00	2	10.25	10.25	-2	1,134	-0.18%
2019/07/23	0	0.00	0.1	10.30	10.30	-0.1	1,103	-0.01%
2019/07/22	0	0.00	20	10.45	10.40	-20	1,098	-1.82%
2019/07/18	0	10.45	0	0.00	10.45	0	1,102	0.00%
2019/07/16	0.4	10.65	0	0.00	10.65	0.4	1,113	0.04%
2019/07/15	0	0.00	2	10.35	10.30	-2	1,072	-0.19%
2019/07/12	1	10.45	0	0.00	10.50	1	1,083	0.09%
2019/07/11	1	10.80	2	10.70	10.60	-1	1,065	-0.09%
2019/07/10	1	10.85	0	10.85	10.85	1	1,037	0.09%
2019/07/09	3.2	10.95	18	11.00	10.95	-14.8	1,039	-1.42%
2019/07/08	1	11.05	0	0.00	11.10	1	1,029	0.10%
2019/07/01	1	11.30	0	0.00	11.20	1	1,131	0.09%
2019/06/27	6	11.30	0	0.00	11.25	6	1,151	0.52%
2019/06/24	0	0.00	1	11.40	11.45	-1	1,328	-0.08%
2019/06/21	1	11.60	0	0.00	11.45	1	1,351	0.07%
2019/06/17	14	12.40	0	0.00	12.40	14	1,299	1.08%
2019/06/11	0	0.00	10	12.35	12.30	-10	1,259	-0.79%
2019/06/10	1	12.40	0	0.00	12.35	1	1,257	0.08%
2019/06/05	2	12.40	0	0.00	12.30	2	1,290	0.16%
2019/06/04	0	0.00	151	12.25	12.20	-151	1,290	-11.70%	大賣/鉅額交易
2019/06/03	0	0.00	59	12.24	12.20	-59	1,294	-4.56%
2019/05/30	30	12.45	20	12.20	12.20	10	1,320	0.76%
2019/05/29	0	0.00	85	12.30	12.35	-85	1,307	-6.50%
2019/05/27	6	11.95	0.8	11.90	11.95	5.2	1,307	0.40%
2019/05/14	7	11.80	2	11.90	11.95	5	1,478	0.34%
2019/05/13	89	11.86	0	0.00	11.90	89	1,486	5.99%
2019/05/09	0	0.00	2	12.75	12.35	-2	1,481	-0.13%
2019/05/06	2	12.40	0	0.00	12.40	2	1,480	0.14%
2019/04/29	57	12.35	0	0.00	12.35	57	1,494	3.81%
2019/04/25	10	12.35	0	0.00	12.35	10	1,505	0.66%
2019/04/19	2	12.50	0	0.00	12.45	2	1,499	0.13%
2019/04/18	52	12.50	0	0.00	12.40	52	1,511	3.44%
2019/04/17	2	12.75	0	0.00	12.75	2	1,485	0.13%
2019/04/16	25	12.80	0	0.00	12.80	25	1,474	1.70%
2019/04/12	0	0.00	2	12.90	12.90	-2	1,489	-0.13%
2019/04/11	2	12.90	0	0.00	12.90	2	1,490	0.13%
2019/04/10	2	13.00	10	13.15	13.00	-8	1,483	-0.54%
2019/04/09	1	13.10	10	13.05	13.05	-9	1,483	-0.61%
2019/04/08	3	12.92	0	0.00	12.90	3	1,434	0.21%
2019/04/03	20	13.00	0	12.90	12.95	20	1,426	1.40%
2019/04/01	1	13.10	0	0.00	13.10	1	1,418	0.07%
2019/03/28	35	13.05	10	13.10	13.05	25	1,409	1.77%
2019/03/27	90	13.48	12	13.51	13.30	78	1,441	5.41%
2019/03/26	0	13.35	0	0.00	13.45	0	1,336	0.00%
2019/03/25	0	12.90	0	0.00	12.90	0	1,435	0.00%
2019/03/20	0	0.00	10	13.00	12.90	-10	1,774	-0.56%
2019/03/19	0	0.00	10	13.05	13.00	-10	1,799	-0.56%
2019/03/11	2	12.90	0	0.00	12.95	2	1,833	0.11%
2019/03/06	0	12.95	0	0.00	13.00	0	1,890	0.00%
2019/02/27	0	12.95	0	0.00	12.95	0	1,983	0.00%
2019/02/26	0	13.00	2	13.00	13.00	-2	1,993	-0.10%
2019/02/25	0	13.05	0	0.00	13.05	0	2,014	0.00%
2019/02/22	1	13.05	0	0.00	13.10	1	2,040	0.05%
2019/02/21	0	0.00	8	13.05	13.05	-8	2,166	-0.37%
2019/02/20	0	0.00	3	13.37	13.20	-3	2,328	-0.13%
2019/02/19	0	0.00	2	13.10	13.10	-2	2,328	-0.09%
2019/02/18	7	13.06	14.2	13.05	13.15	-7.2	2,373	-0.30%
2019/02/15	0	0.00	0.9	13.20	13.30	-0.9	2,330	-0.04%
2019/02/13	0	13.15	0	0.00	13.15	0	2,462	0.00%
2019/02/11	5	13.20	3	13.05	13.05	2	2,518	0.08%
2019/01/30	1	13.20	0	0.00	13.20	1	2,510	0.04%
2019/01/28	40	13.23	0	0.00	13.25	40	2,566	1.56%
2019/01/25	1	13.25	0	0.00	13.25	1	2,616	0.04%
2019/01/24	0	13.20	31	13.20	13.25	-31	2,689	-1.15%
2019/01/22	0	0.00	1.1	13.25	13.20	-1.1	2,882	-0.04%
2019/01/18	0	0.00	0.6	13.25	13.30	-0.6	2,955	-0.02%
2019/01/16	0	0.00	3	13.25	13.15	-3	3,053	-0.10%
2019/01/11	0	13.25	0	0.00	13.25	0	3,338	0.00%
2019/01/09	1	13.40	0.1	13.35	13.35	0.9	3,747	0.02%
2019/01/08	0	0.00	3	13.30	13.25	-3	3,978	-0.08%
2019/01/07	5	13.25	0	0.00	13.25	5	4,088	0.12%
2019/01/04	16	13.25	16	13.30	13.25	0	4,125	0.00%
2019/01/02	7	13.18	2	13.28	13.15	5	4,182	0.12%
2018/12/28	0	0.00	3	13.25	13.30	-3	4,192	-0.07%
2018/12/27	23	13.30	1	13.30	13.15	22	4,233	0.52%
2018/12/26	3	13.23	0	0.00	13.05	3	4,242	0.07%
2018/12/24	1	13.40	0	0.00	13.40	1	4,265	0.02%
2018/12/22	0	0.00	26	13.22	13.35	-26	4,257	-0.61%
2018/12/21	1	13.30	0	0.00	13.25	1	4,261	0.02%
2018/12/20	3	13.43	0	0.00	13.30	3	4,247	0.07%
2018/12/18	2	13.78	0	0.00	13.60	2	4,242	0.05%
2018/12/17	2	14.50	0	0.00	14.55	2	4,124	0.05%
2018/12/13	1	14.00	0	0.00	13.80	1	3,897	0.03%
2018/12/12	31	13.83	1	13.85	13.90	30	3,812	0.79%
2018/12/11	3	13.72	3	13.80	13.70	0	3,783	0.00%
2018/12/07	1	13.50	0	0.00	13.45	1	3,748	0.03%
2018/12/06	5.6	13.41	3	13.50	13.35	2.6	3,762	0.07%
2018/12/04	0	0.00	14.1	13.90	13.90	-14.1	3,748	-0.38%
2018/12/03	1	13.90	1	13.90	14.00	0	3,758	0.00%
2018/11/30	2	13.85	10	13.80	13.85	-8	3,746	-0.21%
2018/11/29	1	13.90	3	13.75	13.70	-2	3,743	-0.05%
2018/11/28	3	13.85	0	0.00	13.85	3	3,726	0.08%
2018/11/27	1	13.85	0	0.00	13.85	1	3,723	0.03%
2018/11/23	1	13.65	0	0.00	13.60	1	3,663	0.03%
2018/11/22	1	13.85	0	0.00	13.70	1	3,741	0.03%
2018/11/21	52	14.00	21	13.99	14.00	31	3,717	0.83%
2018/11/20	5	14.21	1	14.35	14.15	4	3,694	0.11%
2018/11/19	9	13.91	32	13.81	13.95	-23	3,601	-0.64%
2018/11/16	1	13.55	0	0.00	13.40	1	3,534	0.03%
2018/11/15	0	0.00	6.2	13.57	13.55	-6.2	3,504	-0.18%
2018/11/14	2	14.05	3.4	13.93	14.00	-1.4	3,462	-0.04%
2018/11/13	9	14.01	32	14.00	14.00	-23	3,438	-0.67%
2018/11/12	0	0.00	4	13.74	13.70	-4	3,327	-0.12%
2018/11/07	0	0.00	40	13.60	13.55	-40	3,430	-1.17%
2018/11/06	12	13.78	0	0.00	13.45	12	3,478	0.35%
2018/11/05	33	13.88	1	13.85	13.80	32	3,471	0.92%
2018/11/02	0	0.00	160	13.82	13.80	-160	3,455	-4.63%	大賣/鉅額交易
2018/11/01	47	14.01	0	0.00	13.75	47	3,406	1.38%
2018/10/31	123	14.07	17	13.90	13.90	106	3,343	3.17%	大買/鉅額交易
2018/10/30	0	0.00	1	13.20	13.20	-1	3,203	-0.03%
2018/10/29	1	13.35	2	13.40	13.15	-1	3,211	-0.03%
2018/10/26	0	0.00	4	13.35	12.85	-4	3,192	-0.13%
2018/10/25	9	12.71	0	0.00	13.10	9	3,168	0.28%
2018/10/24	29	13.53	0	0.00	13.30	29	3,157	0.92%
2018/10/22	1	13.90	1	13.95	13.90	0	3,110	0.00%
2018/10/19	35	14.02	10	14.30	14.00	25	3,204	0.78%
2018/10/18	54	14.24	20	13.88	14.40	34	3,094	1.10%
2018/10/17	25	13.56	175	13.51	13.65	-150	2,852	-5.26%	大賣/鉅額交易
2018/10/16	145	13.40	66	13.23	13.25	79	2,719	2.90%	大買/
2018/10/15	2	12.40	0	0.00	12.65	2	2,523	0.08%
2018/10/12	0.2	12.10	0	0.00	12.10	0.2	2,516	0.01%
2018/10/11	2	11.45	0	0.00	11.45	2	2,510	0.08%
2018/10/08	4.2	12.72	0	0.00	12.65	4.2	2,496	0.17%
2018/10/05	10	12.80	0	0.00	12.75	10	2,516	0.40%
2018/10/04	0	0.00	2	13.40	13.40	-2	2,557	-0.08%
2018/10/03	10	13.84	11	13.88	13.60	-1	2,559	-0.04%
2018/10/01	5	14.30	0	0.00	14.35	5	2,542	0.20%
2018/09/20	0.1	14.30	0	0.00	14.30	0.1	2,631	0.00%
2018/09/18	1	14.45	0	0.00	14.30	1	2,650	0.04%
2018/09/17	2	14.40	0	0.00	14.45	2	2,652	0.08%
2018/09/14	0.2	14.35	0	0.00	14.35	0.2	2,681	0.01%
2018/09/13	0	0.00	1	14.35	14.30	-1	2,714	-0.04%
2018/09/12	0.2	14.30	0	0.00	14.30	0.2	2,805	0.01%
2018/09/10	0.5	14.35	0	0.00	14.35	0.5	2,891	0.02%
2018/09/07	0.3	14.50	1	14.65	14.55	-0.7	2,902	-0.02%
2018/09/05	0	0.00	10	14.75	14.65	-10	2,923	-0.34%
2018/08/30	10	15.05	6	15.00	14.90	4	3,092	0.13%
2018/08/29	2	15.00	0	0.00	15.00	2	3,186	0.06%
2018/08/28	1	14.70	0	0.00	14.75	1	3,146	0.03%
2018/08/24	0	0.00	5	14.65	14.65	-5	3,306	-0.15%
2018/08/23	0.2	14.85	28	14.95	14.95	-27.8	3,310	-0.84%
2018/08/21	1.1	14.40	0	0.00	14.50	1.1	3,338	0.03%
2018/08/17	0.1	14.50	0	0.00	14.50	0.1	3,554	0.00%
2018/08/16	0	0.00	1	14.40	14.35	-1	3,703	-0.03%
2018/08/13	2	14.60	0	0.00	14.65	2	3,677	0.05%
2018/08/10	1.2	15.00	5	15.05	15.10	-3.8	3,639	-0.10%
2018/08/09	0.1	14.90	0	0.00	15.00	0.1	3,656	0.00%
2018/08/08	0	0.00	6	14.85	14.75	-6	3,747	-0.16%
2018/08/07	4	14.89	0	0.00	14.80	4	3,834	0.10%
2018/08/06	0.1	14.90	0.3	14.90	14.90	-0.2	3,906	-0.01%
2018/08/03	3	14.67	0	0.00	14.75	3	4,092	0.07%
2018/08/02	0.6	14.60	2	14.60	14.50	-1.4	4,098	-0.03%
2018/07/31	0.1	14.85	0	0.00	14.85	0.1	4,151	0.00%
2018/07/30	0.1	14.80	0	0.00	14.85	0.1	4,187	0.00%
2018/07/27	1	15.05	0	0.00	15.10	1	4,317	0.02%
2018/07/26	8	15.14	4	15.20	15.25	4	4,310	0.09%
2018/07/25	5	14.75	6	14.88	14.85	-1	4,212	-0.02%
2018/07/24	3	13.65	56	13.68	13.65	-53	4,231	-1.25%
2018/07/23	0	0.00	3	14.25	13.85	-3	4,259	-0.07%
2018/07/11	0	0.00	5	13.30	13.30	-5	4,307	-0.12%
2018/07/10	0	0.00	2	13.15	13.40	-2	4,313	-0.05%
2018/07/09	11	12.35	0.1	12.55	12.65	10.9	4,272	0.26%
2018/07/05	5	12.40	0	0.00	12.20	5	4,417	0.11%
2018/07/04	20	13.00	0	0.00	12.75	20	4,440	0.45%
2018/07/03	10	13.10	20	13.10	13.00	-10	4,567	-0.22%
2018/06/28	0	0.00	0	12.85	12.95	0	5,160	0.00%
2018/06/27	6	13.00	0	0.00	13.05	6	5,204	0.12%
2018/06/26	12	13.01	0	0.00	13.00	12	5,290	0.23%
2018/06/25	3	13.20	0	13.10	13.20	3	5,337	0.06%
2018/06/21	2	13.25	0	0.00	13.30	2	5,498	0.04%
2018/06/19	1	13.20	20	13.28	13.25	-19	5,967	-0.32%
2018/06/15	1	13.20	20	13.20	13.40	-19	6,618	-0.29%
2018/06/14	1	13.20	0	0.00	13.20	1	6,797	0.01%
2018/06/12	3	13.38	0	0.00	13.35	3	6,871	0.04%
2018/06/11	12	13.40	0	0.00	13.35	12	6,883	0.17%
2018/06/08	1	13.15	0	0.00	13.15	1	6,885	0.01%
2018/06/06	1	13.15	0	0.00	13.15	1	7,018	0.01%
2018/06/04	15	13.30	0	0.00	13.25	15	7,205	0.21%
2018/06/01	10	13.25	10	13.35	13.35	0	7,274	0.00%
2018/05/31	2	13.28	0	0.00	13.20	2	7,363	0.03%
2018/05/30	2	13.25	0	0.00	13.40	2	7,388	0.03%
2018/05/29	13	13.38	0	0.00	13.40	13	7,437	0.17%
2018/05/28	20	13.55	0	0.00	13.55	20	7,573	0.26%
2018/05/25	0	0.00	4.5	14.00	13.90	-4.5	7,506	-0.06%
2018/05/24	8	14.27	5	14.10	14.00	3	7,520	0.04%
2018/05/23	10	14.00	0	0.00	14.00	10	7,480	0.13%
2018/05/22	10	14.15	6	14.05	14.05	4	7,632	0.05%
2018/05/21	10	14.00	2	14.00	14.05	8	7,696	0.10%
2018/05/18	0.1	14.15	0	0.00	14.15	0.1	7,657	0.00%
2018/05/17	22	14.55	0	0.00	14.30	22	7,670	0.29%
2018/05/16	14	14.30	5	14.15	14.15	9	7,549	0.12%
2018/05/15	18	14.57	48	14.55	14.55	-30	7,525	-0.40%
2018/05/14	5	14.00	8	14.32	14.45	-3	7,541	-0.04%
2018/05/11	2	13.90	2	13.85	13.85	0	7,494	0.00%
2018/05/10	1	14.10	1	13.90	13.90	0	7,472	0.00%
2018/05/09	3	14.22	3	14.05	14.05	0	7,506	0.00%
2018/05/08	8	13.99	10.8	14.07	14.10	-2.8	7,543	-0.04%
2018/05/03	8	14.34	18	14.33	14.35	-10	7,388	-0.14%
2018/05/02	4	14.33	32	14.46	14.15	-28	7,332	-0.38%
2018/04/30	0	0.00	2	13.70	13.70	-2	7,121	-0.03%
2018/04/27	3	13.70	1	13.55	13.50	2	7,120	0.03%
2018/04/26	6	13.62	3	13.92	13.55	3	7,124	0.04%
2018/04/24	0	0.00	7	13.91	13.95	-7	7,126	-0.10%
2018/04/23	0	0.00	100	13.60	13.60	-100	7,048	-1.42%
2018/04/19	5	13.48	5	13.70	13.50	0	7,125	0.00%
2018/04/18	0	0.00	1	13.20	13.15	-1	7,109	-0.01%
2018/04/17	2	13.25	0	0.00	13.15	2	7,344	0.03%
2018/04/13	24	13.64	0	0.00	13.45	24	7,362	0.33%
2018/04/12	113	14.21	52	13.81	13.70	61	7,371	0.83%	大買/
2018/04/11	4.1	13.83	0	0.00	13.90	4.1	7,300	0.06%
2018/04/10	10.1	13.55	0	0.00	13.65	10.1	7,272	0.14%
2018/04/09	15.1	13.16	10	13.36	13.60	5.1	7,307	0.07%
2018/04/03	90	13.57	0	0.00	13.45	90	7,306	1.23%
2018/04/02	12.1	15.09	0	0.00	14.90	12.1	7,031	0.17%
2018/03/31	6.1	15.19	3	15.17	15.10	3.1	7,022	0.04%
2018/03/30	2.1	14.75	4	14.85	14.85	-1.9	6,969	-0.03%
2018/03/29	1.1	14.69	37	14.70	14.70	-35.9	6,983	-0.51%
2018/03/28	26.1	14.85	2	14.95	14.90	24.1	6,937	0.35%
2018/03/27	5.1	14.91	2	15.30	15.10	3.1	6,874	0.05%
2018/03/26	0.1	14.70	1	14.85	14.75	-0.9	6,783	-0.01%
2018/03/23	1	14.05	5	14.00	14.65	-4	6,863	-0.06%
2018/03/22	50.1	15.06	19	15.19	14.90	31.1	6,925	0.45%
2018/03/21	53.1	15.02	9	15.38	15.45	44.1	6,574	0.67%
2018/03/20	10.2	14.64	20	14.59	14.05	-9.8	5,967	-0.16%
2018/03/19	0.1	14.60	1	14.70	14.70	-0.9	5,815	-0.02%
2018/03/16	20.1	14.75	25	14.81	14.70	-4.9	5,778	-0.08%
2018/03/15	0.1	14.60	0	0.00	14.65	0.1	5,752	0.00%
2018/03/14	22.1	14.76	3	14.67	14.70	19.1	5,719	0.33%
2018/03/13	2.1	14.43	0	0.00	14.65	2.1	5,651	0.04%
2018/03/12	1.1	14.49	3	14.45	14.50	-1.9	5,591	-0.03%
2018/03/09	1.1	13.85	3	13.93	13.90	-1.9	5,443	-0.03%
2018/03/08	12.1	14.25	12	14.21	14.25	0.1	5,308	0.00%
2018/03/07	0.1	13.75	0	0.00	13.85	0.1	5,211	0.00%
2018/03/06	3.1	13.77	1	13.50	13.45	2.1	5,185	0.04%
2018/03/05	0.1	13.30	0	0.00	13.40	0.1	5,124	0.00%
2018/03/02	21.1	13.04	1	13.20	13.40	20.1	5,121	0.39%
2018/03/01	3	13.10	1	13.25	13.35	2	5,066	0.04%
2018/02/27	0.1	12.55	0	0.00	12.55	0.1	4,927	0.00%
2018/02/26	1.1	12.40	0	0.00	12.55	1.1	4,883	0.02%
2018/02/23	37.1	12.42	13	12.42	12.35	24.1	4,815	0.50%
2018/02/22	5.1	12.51	1	12.60	12.65	4.1	4,747	0.09%
2018/02/21	0	0.00	10	11.74	11.85	-10	4,580	-0.22%
2018/02/12	4	11.43	5	11.35	11.35	-1	4,487	-0.02%
2018/02/09	5	11.40	15	10.80	11.35	-10	4,480	-0.22%
2018/02/07	5	11.05	10.4	11.08	11.10	-5.4	4,415	-0.12%
2018/02/06	6	10.77	63	10.46	10.85	-57	4,401	-1.29%
2018/02/02	0	0.00	1	11.40	11.40	-1	4,266	-0.02%
2018/02/01	2	11.25	8.9	11.38	11.40	-6.9	4,281	-0.16%
2018/01/31	0	0.00	16	11.10	11.20	-16	4,225	-0.38%
2018/01/30	0.1	11.10	0	0.00	11.15	0.1	4,220	0.00%
2018/01/26	6	11.15	1	11.10	11.15	5	5,062	0.10%
2018/01/25	2	11.30	2	11.50	11.20	0	5,096	0.00%
2018/01/23	2	11.20	0	0.00	11.10	2	5,073	0.04%
2018/01/18	14	11.30	0	0.00	11.25	14	4,995	0.28%
2018/01/17	0	0.00	5	11.65	11.65	-5	4,949	-0.10%
2018/01/15	5	11.40	0	0.00	11.35	5	4,838	0.10%
2018/01/12	16	11.62	0	0.00	11.65	16	4,763	0.34%
2018/01/11	0	0.00	14	11.64	11.80	-14	4,659	-0.30%
2018/01/10	11	10.85	4	10.85	10.80	7	4,385	0.16%
2018/01/09	7	10.57	3	10.45	10.80	4	4,369	0.09%
2018/01/08	1	10.95	0	0.00	10.75	1	4,237	0.02%
2018/01/04	7	11.06	1	10.90	10.95	6	4,122	0.15%
2018/01/03	0	0.00	35	10.99	11.00	-35	4,066	-0.86%
2018/01/02	11	11.00	1	11.00	11.10	10	3,989	0.25%