東森 (2614)-凱基-城中券商分點個股進出

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
17.00
漲跌
▼0.25
漲幅
-1.45%
成交量
815張
產業
上市其他類股
483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－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/12/12	9	17.30	0	0.00	17.25	9	724	1.24%
2024/12/06	0	0.00	0.4	17.75	17.85	-0.4	732	-0.05%
2024/12/03	1.1	17.43	0	0.00	17.95	1.1	750	0.15%
2024/11/14	0	0.00	4	18.15	18.15	-4	825	-0.48%
2024/11/13	5	18.04	0	0.00	18.15	5	818	0.61%
2024/11/11	2	18.45	0	0.00	18.50	2	820	0.24%
2024/11/04	3	18.70	0	0.00	18.75	3	876	0.34%
2024/11/01	2	18.75	0	0.00	19.15	2	897	0.22%
2024/10/29	0	0.00	6	19.76	19.35	-6	930	-0.64%
2024/10/28	1	19.40	0	0.00	19.35	1	846	0.12%
2024/10/21	3	18.20	0	0.00	18.30	3	782	0.38%
2024/10/15	12	18.43	0	0.00	18.30	12	898	1.34%
2024/10/07	0	0.00	0.7	19.20	19.15	-0.7	897	-0.08%
2024/09/30	0	0.00	3	19.40	19.40	-3	991	-0.30%
2024/09/26	12	19.30	0	0.00	19.20	12	1,077	1.11%
2024/09/19	5	19.15	0	0.00	19.25	5	1,127	0.44%
2024/09/18	6	19.13	0	0.00	19.10	6	1,142	0.53%
2024/09/16	0.1	19.10	0	0.00	19.20	0.1	1,149	0.01%
2024/08/23	3	20.85	3	21.10	21.10	0	1,341	0.00%
2024/08/22	56	20.40	56	21.00	20.85	0	1,386	0.00%
2024/08/15	0	0.00	0	20.05	20.00	0	1,372	0.00%
2024/08/14	0	0.00	0.1	20.31	20.00	-0.1	1,375	-0.01%
2024/08/13	0	0.00	1	20.40	20.40	-1	1,376	-0.07%
2024/08/12	0	0.00	0	20.45	20.10	0	1,382	0.00%
2024/08/09	0	0.00	0.1	20.35	20.25	-0.1	1,385	-0.01%
2024/08/08	0	0.00	0.1	20.00	20.05	-0.1	1,378	-0.01%
2024/08/07	0.4	20.25	0	0.00	20.40	0.4	1,372	0.03%
2024/08/06	20	17.80	0	0.00	18.80	20	1,351	1.48%
2024/08/05	0	0.00	10	19.20	19.30	-10	1,316	-0.76%
2024/08/02	8	21.80	0	0.00	21.25	8	1,294	0.62%
2024/08/01	2	22.30	0	0.00	22.35	2	1,271	0.16%
2024/07/31	5	21.80	0	0.00	21.80	5	1,224	0.41%
2024/07/26	0	0.00	1	21.20	21.20	-1	1,212	-0.08%
2024/07/23	0	21.50	0	0.00	21.45	0	1,210	0.00%
2024/07/18	2	22.25	0	0.00	22.00	2	1,172	0.17%
2024/07/17	0	0.00	5	21.15	21.80	-5	1,127	-0.44%
2024/07/16	0	0.00	5.7	20.84	21.10	-5.7	1,090	-0.52%
2024/07/15	5	20.55	0	0.00	20.55	5	1,097	0.46%
2024/07/09	0	0.00	3.2	21.38	20.80	-3.2	1,098	-0.29%
2024/07/08	2.5	21.50	1	21.45	21.50	1.5	1,089	0.14%
2024/07/05	0.9	20.85	0	0.00	21.35	0.9	1,042	0.09%
2024/07/03	0	20.95	5	20.75	21.10	-5	999	-0.50%
2024/07/02	0.7	20.63	3	20.15	20.60	-2.3	965	-0.24%
2024/07/01	0	0.00	4	20.15	20.05	-4	926	-0.43%
2024/06/26	0	0.00	0.9	19.67	19.65	-0.9	939	-0.09%
2024/06/24	0	0.00	0	19.65	19.60	0	932	0.00%
2024/06/18	0	0.00	3	19.50	19.55	-3	919	-0.33%
2024/06/12	1	19.50	0	0.00	19.45	1	946	0.11%
2024/06/11	0	0.00	23	20.00	19.60	-23	937	-2.45%
2024/06/07	0	0.00	3.2	20.05	20.10	-3.2	937	-0.34%
2024/06/04	1	20.05	0	0.00	20.15	1	934	0.11%
2024/06/03	0	0.00	0.1	20.35	20.30	-0.1	937	-0.01%
2024/05/31	0	0.00	0.9	20.46	20.35	-0.9	927	-0.09%
2024/05/30	3	20.80	4.1	20.55	20.55	-1.1	912	-0.12%
2024/05/29	5.5	21.20	0	0.00	21.05	5.5	906	0.61%
2024/05/28	0.9	20.30	24	20.12	20.60	-23.1	777	-2.97%
2024/05/27	1	19.55	4	20.00	19.80	-3	721	-0.42%
2024/05/23	0	19.65	0	0.00	19.75	0	719	0.00%
2024/05/17	0	0.00	1	20.10	20.00	-1	732	-0.14%
2024/05/15	0	0.00	0.6	19.80	19.75	-0.6	730	-0.08%
2024/04/29	0	0.00	0.3	19.55	19.65	-0.3	722	-0.04%
2024/04/25	1	19.60	0	0.00	19.50	1	725	0.14%
2024/04/24	0.3	19.55	2	19.55	19.60	-1.7	732	-0.24%
2024/04/15	0	0.00	1.1	19.70	19.70	-1.1	726	-0.15%
2024/04/08	6	19.63	0	0.00	19.65	6	721	0.83%
2024/03/28	0	0.00	1	20.10	20.15	-1	691	-0.14%
2024/03/26	3	20.05	0	0.00	20.00	3	679	0.44%
2024/03/22	0	20.00	0	0.00	20.00	0	689	0.00%
2024/03/18	3	19.70	0	0.00	20.00	3	685	0.44%
2024/03/14	1	19.95	0	0.00	20.00	1	672	0.15%
2024/03/13	0	0.00	0.4	19.96	20.00	-0.4	677	-0.06%
2024/03/12	3	20.15	5	20.30	20.20	-2	670	-0.30%
2024/03/11	0.4	20.15	0.8	20.20	20.10	-0.4	688	-0.06%
2024/03/06	0	20.20	0	0.00	20.05	0	830	0.00%
2024/03/05	4	20.18	0	0.00	20.20	4	820	0.49%
2024/03/01	0	20.30	0	0.00	20.25	0	812	0.00%
2024/02/29	0	0.00	3.8	20.12	20.25	-3.8	822	-0.46%
2024/02/27	1	20.26	0	0.00	20.25	1	827	0.12%
2024/02/20	0	0.00	2	21.20	21.30	-2	942	-0.21%
2024/02/19	0	0.00	1	21.30	21.35	-1	942	-0.11%
2024/02/02	0	20.85	0	0.00	20.70	0	929	0.00%
2024/01/31	2	21.00	0	0.00	20.90	2	937	0.21%
2024/01/29	0.4	21.05	0	0.00	21.20	0.4	938	0.04%
2024/01/25	0	21.25	0.7	21.00	21.00	-0.7	946	-0.07%
2024/01/22	2.1	20.95	1	21.10	21.00	1.1	959	0.11%
2024/01/18	1	20.65	0	0.00	20.65	1	954	0.10%
2024/01/16	2	21.30	0	0.00	21.30	2	951	0.21%
2024/01/12	0.1	21.95	0	0.00	21.85	0.1	939	0.01%
2024/01/11	0	0.00	2	22.00	22.05	-2	942	-0.21%
2024/01/09	0	0.00	3.2	22.39	22.10	-3.2	930	-0.34%
2024/01/03	0.1	22.50	0	0.00	22.30	0.1	928	0.01%
2024/01/02	0.1	22.65	0	0.00	22.65	0.1	923	0.01%
2023/12/26	0	0.00	0.3	22.30	22.40	-0.3	963	-0.03%
2023/12/15	0	0.00	1	22.70	22.70	-1	1,029	-0.10%
2023/12/14	0.1	22.40	0	0.00	22.45	0.1	1,031	0.01%
2023/12/11	2	22.90	0	0.00	22.95	2	1,037	0.19%
2023/12/07	1	23.10	0	0.00	23.15	1	1,044	0.10%
2023/12/05	0	0.00	5	23.50	23.50	-5	1,124	-0.44%
2023/11/29	0	23.40	0	0.00	23.15	0	1,443	0.00%
2023/11/27	5	23.85	0	0.00	23.45	5	1,459	0.34%
2023/11/22	0	0.00	0.8	24.00	24.15	-0.8	1,476	-0.05%
2023/11/17	0.4	22.45	0	0.00	22.45	0.4	1,477	0.03%
2023/11/10	1	22.15	0	0.00	22.15	1	1,603	0.06%
2023/11/09	0.1	22.51	0	0.00	22.40	0.1	1,617	0.00%
2023/11/02	1	22.10	0	0.00	22.20	1	1,648	0.06%
2023/10/26	2	21.35	0	0.00	21.35	2	1,695	0.12%
2023/10/19	2	21.10	0	0.00	21.05	2	1,863	0.11%
2023/10/18	2	21.70	0	0.00	21.40	2	1,892	0.11%
2023/10/13	0.1	22.35	0	0.00	22.20	0.1	1,923	0.00%
2023/10/02	0.6	22.85	0	0.00	22.70	0.6	2,033	0.03%
2023/09/14	0.4	23.10	0	0.00	23.20	0.4	2,076	0.02%
2023/09/12	0.1	23.40	0	0.00	23.30	0.1	2,102	0.00%
2023/09/11	10	23.85	0	0.00	23.45	10	2,103	0.48%
2023/09/08	7.3	24.30	0	0.00	23.85	7.3	2,083	0.35%
2023/09/07	6	26.23	0.2	26.10	25.45	5.8	2,057	0.28%
2023/09/05	0	0.00	1	23.20	23.20	-1	1,687	-0.06%
2023/09/04	0	20.80	0	0.00	21.10	0	1,651	0.00%
2023/08/30	0	20.40	0	0.00	20.60	0	1,650	0.00%
2023/08/29	0.8	20.15	0.6	20.15	20.15	0.2	1,649	0.01%
2023/08/28	0	0.00	13.7	21.50	21.35	-13.7	1,626	-0.85%
2023/08/16	0	0.00	0	14.80	14.90	0	1,606	0.00%
2023/08/15	0	0.00	0	15.15	15.00	0	1,589	0.00%
2023/08/14	0.1	15.15	0	0.00	15.00	0.1	1,579	0.01%
2023/08/08	20	17.00	0	0.00	17.15	20	1,471	1.36%
2023/07/27	1	17.10	0	0.00	17.10	1	1,492	0.07%
2023/07/24	0.1	16.90	0	0.00	16.80	0.1	1,469	0.01%
2023/07/18	0	0.00	0.5	16.90	16.95	-0.5	1,506	-0.03%
2023/07/14	0	0.00	0.8	16.95	16.90	-0.8	1,501	-0.06%
2023/07/13	0.1	17.40	0	0.00	17.20	0.1	1,489	0.01%
2023/07/12	20	17.93	0	0.00	17.85	20	1,487	1.34%
2023/07/11	0	0.00	25.1	18.15	18.15	-25.1	1,520	-1.65%
2023/07/10	0	0.00	24	18.15	18.20	-24	1,571	-1.53%
2023/07/05	5	18.80	5	18.70	18.75	0	1,661	0.00%
2023/07/03	0.3	18.25	0	0.00	18.20	0.3	1,618	0.02%
2023/06/21	0.1	18.55	0	0.00	18.50	0.1	1,692	0.01%
2023/06/12	0	0.00	1.8	18.73	18.70	-1.8	2,297	-0.08%
2023/06/09	6	18.59	0	0.00	18.50	6	2,288	0.26%
2023/06/08	0	0.00	2	18.48	18.40	-2	2,291	-0.09%
2023/06/07	2	18.60	0	0.00	18.50	2	2,315	0.09%
2023/06/06	0	0.00	20	18.60	18.55	-20	2,310	-0.87%
2023/06/05	0	0.00	0.8	18.65	18.70	-0.8	2,313	-0.04%
2023/06/02	2	18.58	0	0.00	18.55	2	2,317	0.09%
2023/05/25	0	0.00	1	19.00	19.05	-1	2,311	-0.04%
2023/05/24	0	0.00	10	19.20	19.20	-10	2,322	-0.43%
2023/05/23	0	0.00	147.7	19.15	19.35	-147.7	2,339	-6.31%	大賣/鉅額交易
2023/05/22	10	19.10	150	19.15	19.10	-140	2,357	-5.94%	大賣/鉅額交易
2023/05/12	0	0.00	40	19.05	19.05	-40	2,456	-1.63%
2023/05/11	0	0.00	145	19.10	19.00	-145	2,496	-5.81%	大賣/鉅額交易
2023/05/09	20	19.23	0	0.00	19.10	20	2,613	0.77%
2023/05/05	0	0.00	30.3	19.50	19.85	-30.3	2,744	-1.10%
2023/05/03	1	19.00	0	0.00	19.05	1	3,015	0.03%
2023/04/27	0	0.00	1	19.00	19.00	-1	3,202	-0.03%
2023/04/26	10	19.00	0	0.00	18.95	10	3,246	0.31%
2023/04/25	20	19.10	5	19.80	19.15	15	3,297	0.45%
2023/04/24	0	0.00	20	19.60	19.65	-20	3,327	-0.60%
2023/04/21	10	19.40	0	0.00	19.25	10	3,428	0.29%
2023/04/20	5	19.30	0	0.00	19.50	5	3,437	0.15%
2023/04/19	10	19.30	0	0.00	19.25	10	3,456	0.29%
2023/04/17	5	20.20	2	20.05	19.80	3	3,775	0.08%
2023/04/14	32	19.59	4	19.38	19.70	28	3,787	0.74%
2023/04/12	3	19.30	11	19.27	19.25	-8	3,751	-0.21%
2023/04/11	16	18.48	20	18.55	18.65	-4	3,737	-0.11%
2023/04/10	0	0.00	106	18.82	18.70	-106	3,896	-2.72%	大賣/鉅額交易
2023/04/06	1	18.90	0	0.00	18.85	1	4,097	0.02%
2023/03/31	1	18.85	0	0.00	18.80	1	4,134	0.02%
2023/03/29	6	18.91	50	18.90	18.90	-44	4,189	-1.05%
2023/03/27	2	19.25	0	0.00	19.25	2	4,303	0.05%
2023/03/24	0	0.00	135	19.18	19.20	-135	4,379	-3.08%	大賣/鉅額交易
2023/03/22	1	19.20	0	0.00	19.25	1	4,685	0.02%
2023/03/21	2	19.75	3	19.63	19.65	-1	4,725	-0.02%
2023/03/20	1	19.40	0	0.00	19.55	1	4,837	0.02%
2023/03/17	3	19.23	4	19.20	19.30	-1	5,112	-0.02%
2023/03/16	8	18.86	92	18.85	18.70	-84	5,679	-1.48%
2023/03/15	19.5	19.96	34.2	19.95	19.95	-14.7	6,018	-0.24%
2023/03/14	1	22.05	0	0.00	22.05	1	6,030	0.02%
2023/03/13	0	0.00	50	22.25	22.40	-50	6,070	-0.82%
2023/03/10	1	22.70	1	22.60	22.60	0	6,065	0.00%
2023/03/08	0	0.00	1	23.40	23.25	-1	6,071	-0.02%
2023/03/07	20.1	23.50	10	23.60	23.35	10.1	6,075	0.17%
2023/03/06	120	23.61	1	23.50	23.45	119	6,075	1.96%	大買/鉅額交易
2023/03/01	1	22.85	0	0.00	22.85	1	6,067	0.02%
2023/02/24	1	23.25	0	0.00	23.25	1	6,063	0.02%
2023/02/21	1	23.50	1	23.75	23.50	0	6,063	0.00%
2023/02/17	1	23.35	0	0.00	23.30	1	6,098	0.02%
2023/02/16	0	0.00	6	23.35	23.35	-6	6,134	-0.10%
2023/02/15	0	0.00	2	23.30	23.10	-2	6,187	-0.03%
2023/02/13	0	0.00	2	23.10	23.10	-2	6,234	-0.03%
2023/02/09	0	23.90	10	23.95	23.80	-10	6,282	-0.16%
2023/02/08	3	24.60	0	0.00	24.10	3	6,321	0.05%
2023/02/07	145	24.33	15.9	24.30	24.30	129.1	6,453	2.00%	大買/鉅額交易
2023/02/06	12	24.50	14	24.85	24.50	-2	6,532	-0.03%
2023/02/03	3	24.82	7	24.71	24.80	-4	6,858	-0.06%
2023/02/02	2	24.65	7	24.85	24.50	-5	6,836	-0.07%
2023/02/01	39.1	24.49	33	24.62	24.95	6.1	6,796	0.09%
2023/01/17	10	24.10	10	23.91	23.65	0	6,542	0.00%
2023/01/16	4	23.71	2	23.60	23.60	2	6,438	0.03%
2023/01/13	25	23.68	28	23.83	23.80	-3	6,418	-0.05%
2023/01/12	0	23.80	9	23.92	23.50	-9	6,403	-0.14%
2023/01/11	16.2	24.01	3	23.87	23.95	13.2	6,362	0.21%
2023/01/10	0.7	23.60	0	0.00	23.45	0.7	6,266	0.01%
2023/01/09	2	23.43	2	23.45	23.45	0	6,274	0.00%
2023/01/06	4	24.13	0	0.00	23.65	4	6,259	0.06%
2023/01/05	10.6	24.23	27	24.12	23.85	-16.4	6,195	-0.27%
2023/01/04	5	22.95	5	23.25	23.45	0	5,933	0.00%
2023/01/03	0	0.00	2	22.95	22.85	-2	5,890	-0.03%
2022/12/30	1	23.40	0	0.00	23.35	1	5,865	0.02%
2022/12/29	3	23.73	0	0.00	23.60	3	5,821	0.05%
2022/12/28	30	24.21	33	24.15	23.85	-3	5,774	-0.05%
2022/12/27	35	23.63	37	23.99	24.10	-2	5,580	-0.04%
2022/12/26	37.1	23.20	37	23.45	23.30	0.1	5,412	0.00%
2022/12/22	0	0.00	2	23.00	22.90	-2	5,390	-0.04%
2022/12/21	0	0.00	2	23.00	22.75	-2	5,389	-0.04%
2022/12/20	2	22.45	0	22.95	22.30	2	5,371	0.04%
2022/12/16	1	23.20	0	0.00	23.15	1	5,275	0.02%
2022/12/15	24	23.78	17	23.59	23.70	7	5,206	0.13%
2022/12/14	6.8	23.43	9	23.52	23.25	-2.2	5,043	-0.04%
2022/12/13	11	22.79	13	22.88	22.75	-2	4,876	-0.04%
2022/12/12	64.5	22.80	46	22.98	22.60	18.5	4,806	0.38%
2022/12/09	7	24.04	7	24.03	23.60	0	4,684	0.00%
2022/12/08	67.2	23.82	69	23.22	23.80	-1.8	4,381	-0.04%
2022/12/07	29.6	22.74	25	22.86	22.75	4.6	3,758	0.12%
2022/12/06	20.4	23.45	39	23.73	23.75	-18.6	3,216	-0.58%
2022/12/05	2	21.75	0	0.00	21.60	2	2,923	0.07%
2022/12/01	10	21.25	2	21.35	21.30	8	2,897	0.28%
2022/11/29	0	0.00	2	20.65	20.65	-2	2,893	-0.07%
2022/11/28	3	20.23	0	0.00	20.50	3	2,892	0.10%
2022/11/24	2	20.40	0	0.00	20.40	2	2,902	0.07%
2022/11/23	0	0.00	4	20.50	20.50	-4	2,897	-0.14%
2022/11/22	43	20.34	0	0.00	20.10	43	2,914	1.48%
2022/11/21	1	20.60	0	0.00	20.60	1	2,901	0.03%
2022/11/18	9	21.20	7	20.95	20.80	2	2,897	0.07%
2022/11/17	1	21.15	1	21.05	21.05	0	2,915	0.00%
2022/11/16	2	20.90	0	0.00	20.70	2	2,918	0.07%
2022/11/14	0	0.00	2	21.70	21.55	-2	2,917	-0.07%
2022/11/11	0.1	21.20	13	21.14	21.05	-12.9	2,896	-0.44%
2022/11/09	2	21.55	0	0.00	21.55	2	2,836	0.07%
2022/11/07	3	21.90	0	0.00	21.80	3	2,837	0.11%
2022/11/04	50	21.60	1	21.65	21.75	49	2,814	1.74%
2022/11/03	25	22.08	24	21.79	21.90	1	2,758	0.04%
2022/11/02	2	21.50	5	21.68	21.35	-3	2,563	-0.12%
2022/11/01	18.8	21.73	75	21.28	21.55	-56.2	2,485	-2.26%
2022/10/31	51.3	20.72	1	20.55	20.80	50.3	2,162	2.32%
2022/10/28	10	19.94	20	19.22	18.95	-10	2,145	-0.47%
2022/10/27	10	19.35	0	0.00	19.65	10	2,117	0.47%
2022/10/25	0	0.00	0.7	19.20	19.05	-0.7	2,696	-0.03%
2022/10/21	0	18.70	0	0.00	18.60	0	2,840	0.00%
2022/10/19	2	19.90	0	0.00	19.95	2	2,822	0.07%
2022/10/18	0.7	19.95	0	0.00	20.05	0.7	2,842	0.02%
2022/10/11	0	0.00	0.3	19.80	19.80	-0.3	2,924	-0.01%
2022/10/06	3	20.30	3	20.45	20.45	0	2,960	0.00%
2022/10/05	0	0.00	7	20.46	20.40	-7	2,993	-0.23%
2022/10/04	3	20.45	0	0.00	20.45	3	3,039	0.10%
2022/09/29	0	19.90	0	0.00	19.90	0	3,062	0.00%
2022/09/28	0	0.00	4	19.30	19.00	-4	3,039	-0.13%
2022/09/27	0	0.00	0.7	20.10	20.35	-0.7	3,014	-0.02%
2022/09/26	5	20.02	0	0.00	19.80	5	3,022	0.17%
2022/09/22	2	20.90	0	0.00	21.15	2	3,043	0.07%
2022/09/21	0	21.60	0	0.00	21.40	0	3,095	0.00%
2022/09/16	1	22.00	0	0.00	22.00	1	3,140	0.03%
2022/09/14	3.2	22.31	10	22.31	22.40	-6.8	3,173	-0.21%
2022/09/13	1	22.80	0	0.00	22.80	1	3,194	0.03%
2022/09/07	10	21.90	0	0.00	21.95	10	3,274	0.31%
2022/09/05	25	23.00	0	0.00	22.90	25	3,282	0.76%
2022/09/02	0	23.90	0	0.00	23.45	0	3,299	0.00%
2022/09/01	0.1	23.90	0	0.00	23.80	0.1	3,304	0.00%
2022/08/31	1	24.40	0	0.00	24.45	1	3,303	0.03%
2022/08/30	0.1	24.10	0	0.00	24.05	0.1	3,312	0.00%
2022/08/29	15	24.00	0	0.00	24.00	15	3,321	0.45%
2022/08/26	0.1	25.05	0	0.00	25.05	0.1	3,302	0.00%
2022/08/24	0	0.00	0.5	25.80	25.00	-0.5	3,323	-0.01%
2022/08/23	0.1	25.90	0	0.00	25.80	0.1	3,304	0.00%
2022/08/22	4	27.70	31.9	26.90	26.60	-27.9	3,317	-0.84%
2022/08/05	0.2	24.00	5	24.23	24.15	-4.9	3,325	-0.15%
2022/08/03	0	0.00	25	24.30	24.10	-25	3,404	-0.73%
2022/08/02	52	24.99	3	24.90	24.75	49	3,406	1.44%
2022/07/29	0	0.00	2	26.70	26.40	-2	3,457	-0.06%
2022/07/28	0	0.00	2	26.68	26.30	-2	3,454	-0.06%
2022/07/27	0	0.00	3	26.45	26.80	-3	3,449	-0.09%
2022/07/26	4	27.00	0	0.00	26.60	4	3,437	0.12%
2022/07/22	0	0.00	1	27.25	27.30	-1	3,404	-0.03%
2022/07/21	9	27.11	24	26.95	27.65	-15	3,396	-0.44%
2022/07/20	14.5	25.90	9	25.88	25.90	5.5	3,027	0.18%
2022/07/18	7	23.51	1	23.60	23.40	6	3,757	0.16%
2022/07/15	0	0.00	10	22.90	22.90	-10	3,815	-0.26%
2022/07/14	12	22.73	38	23.10	23.00	-26	3,856	-0.67%
2022/07/13	2	23.25	1	22.80	23.00	1	3,881	0.03%
2022/07/12	2	21.45	5	21.60	21.35	-3	3,865	-0.08%
2022/07/07	0	0.00	0.9	21.85	22.20	-0.9	3,964	-0.02%
2022/07/06	0	0.00	2	21.85	21.65	-2	3,974	-0.05%
2022/07/05	20	22.00	1	21.90	22.00	19.1	3,983	0.48%
2022/07/01	0	0.00	10	21.63	20.80	-10	3,993	-0.25%
2022/06/30	38	21.98	37	21.88	21.75	1	3,988	0.03%
2022/06/29	5	22.85	5	22.95	22.95	0	3,988	0.00%
2022/06/28	2	23.55	31	23.45	23.45	-29	3,994	-0.73%
2022/06/23	31	23.20	0	0.00	23.30	31	4,228	0.73%
2022/06/22	12	23.80	0	0.00	23.25	12	4,251	0.28%
2022/06/21	18	23.75	0	0.00	24.30	18	4,275	0.42%
2022/06/20	5	23.80	0.4	22.85	22.85	4.6	4,255	0.11%
2022/06/17	6	24.86	0	0.00	24.60	6	4,223	0.14%
2022/06/16	0	0.00	10	25.50	25.50	-10	4,218	-0.24%
2022/06/15	0	0.00	0	26.60	26.50	0	4,243	0.00%
2022/06/14	0	0.00	0.9	26.55	26.55	-0.9	4,292	-0.02%
2022/06/13	0	0.00	5	27.35	27.10	-5	4,317	-0.12%
2022/06/10	20	27.85	29	27.80	28.00	-9	4,380	-0.21%
2022/06/09	0	0.00	25	28.22	28.15	-25	4,387	-0.57%
2022/06/07	2	27.38	22	27.65	27.80	-20	4,452	-0.45%
2022/06/01	28	27.24	13	27.26	27.20	15	4,728	0.32%
2022/05/31	0	0.00	4	26.80	27.00	-4	4,768	-0.08%
2022/05/30	4	26.71	10	26.75	26.80	-6	4,798	-0.13%
2022/05/27	4	26.35	0	0.00	26.20	4	4,815	0.08%
2022/05/26	0	0.00	5	26.20	26.10	-5	4,876	-0.10%
2022/05/24	15	26.05	0	0.00	25.55	15	5,104	0.29%
2022/05/23	0	0.00	32	26.14	26.05	-32	5,151	-0.62%
2022/05/20	0	0.00	0.9	25.50	25.50	-0.9	5,237	-0.02%
2022/05/19	7	25.21	0	0.00	25.50	7	5,302	0.13%
2022/05/18	10	26.20	0	0.00	26.20	10	5,378	0.19%
2022/05/16	18	25.23	4	25.30	25.50	14	5,632	0.25%
2022/05/13	0	0.00	15	25.05	25.10	-15	5,728	-0.26%
2022/05/12	24	25.04	9	24.65	24.40	15	5,831	0.26%
2022/05/11	0	0.00	7	25.53	25.40	-7	5,841	-0.12%
2022/05/10	3	25.43	3	26.08	26.20	0	5,910	0.00%
2022/05/09	5	26.96	0	0.00	26.00	5	6,015	0.08%
2022/05/06	3	27.88	1	27.85	27.95	2	6,064	0.03%
2022/05/04	5	28.60	0	0.00	28.60	5	6,439	0.08%
2022/05/03	6	28.73	0	0.00	28.60	6	6,696	0.09%
2022/04/29	2	29.10	0	0.00	29.05	2	7,028	0.03%
2022/04/28	0	0.00	3	29.40	29.20	-3	7,420	-0.04%
2022/04/27	18	29.38	3	29.05	29.05	15	7,741	0.19%
2022/04/26	0	0.00	4	30.70	30.05	-4	7,970	-0.05%
2022/04/25	25	31.22	12	32.02	30.45	13	8,332	0.16%
2022/04/22	36	32.37	27	32.36	33.25	9	8,551	0.11%
2022/04/21	11	30.30	0	0.00	30.30	11	9,070	0.12%
2022/04/20	0	0.00	8	29.11	29.30	-8	10,300	-0.08%
2022/04/19	3	29.03	3	28.55	28.50	0	12,065	0.00%
2022/04/18	5	28.55	0	0.00	28.60	5	14,962	0.03%
2022/04/15	12	29.55	3	29.57	29.40	9	16,891	0.05%
2022/04/12	4	30.43	0	0.00	30.30	4	18,807	0.02%
2022/04/11	1	31.35	1	31.10	30.70	0	20,999	0.00%
2022/04/07	0	31.15	5.3	31.34	30.80	-5.3	21,324	-0.02%
2022/04/06	0	0.00	102	31.05	31.05	-102	21,496	-0.47%	大賣/鉅額交易
2022/03/30	2	31.60	1	31.50	31.45	1	21,657	0.00%
2022/03/29	0	31.40	0	0.00	31.35	0	21,671	0.00%
2022/03/28	1	32.65	2	32.10	31.75	-1	21,662	0.00%
2022/03/25	0	0.00	5	31.50	31.25	-5	21,540	-0.02%
2022/03/24	1	31.45	0	0.00	31.90	1	21,582	0.00%
2022/03/23	7	32.21	0	0.00	32.10	7	21,595	0.03%
2022/03/22	0	0.00	1	31.80	32.10	-1	21,602	0.00%
2022/03/21	0	0.00	1	31.85	31.80	-1	21,608	0.00%
2022/03/18	2	31.10	0	0.00	31.70	2	21,657	0.01%
2022/03/17	2	31.10	12	31.14	31.10	-10	21,664	-0.05%
2022/03/16	10	30.66	20	30.45	30.45	-10	21,681	-0.05%
2022/03/15	24	30.65	0	0.00	30.55	24	21,879	0.11%
2022/03/14	1	31.50	0	0.00	31.75	1	21,882	0.00%
2022/03/11	0	31.65	0	0.00	31.60	0	21,922	0.00%
2022/03/10	0	0.00	3	31.97	32.10	-3	21,950	-0.01%
2022/03/09	0	0.00	3	30.90	31.15	-3	21,904	-0.01%
2022/03/08	5	30.28	1	30.70	30.20	4	21,902	0.02%
2022/03/07	5	31.63	0	0.00	31.45	5	21,816	0.02%
2022/03/02	10	33.00	10	33.35	33.30	0	22,143	0.00%
2022/03/01	4	33.05	12	33.13	33.50	-8	22,186	-0.04%
2022/02/25	5	32.51	6	32.93	32.60	-1	22,180	0.00%
2022/02/24	1	32.85	0	0.00	32.40	1	22,154	0.00%
2022/02/22	4	33.65	1	34.20	33.35	3	22,202	0.01%
2022/02/21	0	0.00	1	34.55	34.45	-1	22,198	0.00%
2022/02/18	0	0.00	5	33.75	34.90	-5	22,257	-0.02%
2022/02/17	4.6	34.51	0	0.00	34.30	4.6	22,317	0.02%
2022/02/16	5	35.15	2	35.09	34.65	3	22,315	0.01%
2022/02/15	1	33.80	1	34.30	33.90	0	22,348	0.00%
2022/02/11	5	34.64	8	35.08	34.60	-3	22,831	-0.01%
2022/02/10	4	35.00	12	35.18	34.95	-8	23,054	-0.03%
2022/02/09	30	35.52	26	35.03	35.60	4	23,327	0.02%
2022/02/08	36	34.75	38	34.06	34.85	-2	24,113	-0.01%
2022/02/07	23	33.96	21	33.20	34.05	2	25,027	0.01%
2022/01/26	49.1	33.51	48	33.98	33.45	1.1	26,409	0.00%
2022/01/25	46	34.79	43	35.12	34.00	3	26,933	0.01%
2022/01/24	11	36.22	5	36.16	36.20	6	26,939	0.02%
2022/01/21	49	35.97	47.6	36.42	36.15	1.4	26,917	0.01%
2022/01/20	52.4	36.20	43	36.35	36.10	9.4	26,579	0.04%
2022/01/19	26	37.37	8	37.49	36.85	18	26,321	0.07%
2022/01/18	23.2	37.97	11	38.24	37.75	12.2	26,220	0.05%
2022/01/17	49	38.29	47	39.52	38.05	2	26,227	0.01%
2022/01/14	48	39.44	46.6	40.87	39.00	1.5	25,736	0.01%
2022/01/13	32.2	41.58	22	41.67	41.70	10.2	24,921	0.04%
2022/01/12	53	41.53	84	40.60	41.75	-31	23,659	-0.13%
2022/01/11	92	40.82	132	41.01	39.50	-40	21,933	-0.18%	大賣/
2022/01/10	79.4	40.60	50	40.68	41.35	29.5	19,103	0.15%
2022/01/07	72	37.96	87	37.94	37.60	-15	17,227	-0.09%
2022/01/06	23	36.80	29	36.96	36.40	-6	16,428	-0.04%
2022/01/05	60.7	36.88	70	37.87	36.80	-9.3	15,923	-0.06%
2022/01/04	177.6	38.25	85.1	37.86	38.10	92.6	15,523	0.60%	大買/
2022/01/03	2	36.35	10	36.35	36.35	-8	13,411	-0.06%
2021/12/30	1	33.00	0	0.00	33.05	1	13,340	0.01%
2021/12/29	7	34.14	8	33.61	33.90	-1	13,430	-0.01%
2021/12/23	0	0.00	2	33.00	32.80	-2	13,781	-0.01%
2021/12/21	0	0.00	0.1	32.45	32.55	-0.1	14,016	0.00%
2021/12/20	2	32.65	1	32.75	32.95	1	14,101	0.01%
2021/12/16	0	0.00	23	31.80	31.80	-23	14,227	-0.16%
2021/12/15	0	0.00	1	31.65	31.70	-1	14,437	-0.01%
2021/12/14	24	32.13	2	32.15	31.60	22	14,834	0.15%
2021/12/13	5	33.02	0.9	32.90	32.65	4.1	14,934	0.03%
2021/12/10	0	0.00	0	33.20	33.00	0	15,260	0.00%
2021/12/09	3	33.00	0	0.00	33.10	3	16,279	0.02%
2021/12/08	2	33.20	0	0.00	32.65	2	16,201	0.01%
2021/12/07	3	33.05	0	0.00	32.95	3	16,271	0.02%
2021/12/06	2	32.00	0	0.00	32.30	2	16,354	0.01%
2021/12/03	0	0.00	1	32.50	32.60	-1	16,454	-0.01%
2021/12/01	3	33.10	11	33.18	33.05	-8	17,888	-0.04%
2021/11/30	2	33.13	2	33.30	33.15	0	18,320	0.00%
2021/11/29	6	33.63	16	32.90	33.45	-10	18,520	-0.05%
2021/11/26	2	32.05	1	33.00	32.10	1	18,889	0.01%
2021/11/25	1	33.70	0	0.00	33.25	1	19,243	0.01%
2021/11/24	6	32.89	0	0.00	33.45	6	19,749	0.03%
2021/11/23	0	0.00	0.4	32.60	32.70	-0.4	20,818	0.00%
2021/11/19	3	32.63	0	0.00	32.90	3	22,224	0.01%
2021/11/18	11	33.98	8.4	33.96	33.70	2.6	22,495	0.01%
2021/11/17	6.4	33.81	4	34.30	33.75	2.4	22,671	0.01%
2021/11/16	2	34.20	4.4	34.59	34.20	-2.4	23,522	-0.01%
2021/11/15	12	34.00	14	34.30	34.00	-2	23,746	-0.01%
2021/11/12	7	34.20	12	34.80	34.20	-5	24,047	-0.02%
2021/11/11	11.1	35.16	20	35.30	34.85	-8.9	25,717	-0.03%
2021/11/10	13	35.57	6.5	36.24	35.65	6.5	26,369	0.02%
2021/11/09	14.3	34.90	1	34.25	35.05	13.3	26,734	0.05%
2021/11/08	4.9	35.10	20	34.82	34.40	-15.2	27,686	-0.05%
2021/11/05	38.5	37.39	16	36.21	35.65	22.5	28,732	0.08%
2021/11/04	37.2	37.68	36	38.08	37.20	1.2	28,543	0.00%
2021/11/03	34.9	38.60	39	38.04	38.95	-4.2	28,244	-0.01%
2021/11/02	20.1	34.99	42	34.09	35.45	-21.9	27,566	-0.08%
2021/11/01	18	31.96	16	32.21	32.25	2	27,002	0.01%
2021/10/29	8	31.27	11	31.85	31.75	-3	26,857	-0.01%
2021/10/28	1	30.60	2	30.18	30.05	-1	26,646	0.00%
2021/10/27	5	30.19	1	30.10	30.10	4	26,712	0.01%
2021/10/26	2.7	30.92	0	0.00	30.35	2.7	26,767	0.01%
2021/10/25	6	32.33	3	32.02	31.60	3	26,884	0.01%
2021/10/22	2	30.90	12	30.95	30.30	-10	27,150	-0.04%
2021/10/21	3.3	31.83	1	31.40	31.00	2.3	27,141	0.01%
2021/10/20	0.1	31.15	6	31.29	31.25	-5.9	26,986	-0.02%
2021/10/19	10	30.97	3	31.30	31.30	7	27,047	0.03%
2021/10/15	1	30.60	0	0.00	30.45	1	31,144	0.00%
2021/10/14	2	30.53	1	31.05	30.90	1	32,896	0.00%
2021/10/13	6	29.75	1	30.15	30.10	5	34,822	0.01%
2021/10/12	1.2	29.99	0	0.00	29.95	1.2	36,209	0.00%
2021/10/08	4	31.61	0	0.00	31.20	4	37,209	0.01%
2021/10/07	1	32.25	7.9	31.83	32.25	-6.9	37,286	-0.02%
2021/10/06	1	31.80	1.4	31.03	30.85	-0.4	37,253	0.00%
2021/10/05	6	30.89	8	32.23	32.20	-2	37,234	-0.01%
2021/10/04	1	30.00	5	30.86	30.50	-4	37,099	-0.01%
2021/09/30	0	0.00	0.7	32.80	33.00	-0.7	37,121	0.00%
2021/09/29	20	32.43	0	0.00	32.00	20	37,187	0.05%
2021/09/28	20.1	33.17	0	0.00	33.20	20.1	37,300	0.05%
2021/09/24	0	0.00	5	35.35	35.30	-5	37,594	-0.01%
2021/09/23	1	35.00	5	35.20	35.05	-4	37,928	-0.01%
2021/09/22	29.1	36.80	14	35.59	35.00	15.1	38,245	0.04%
2021/09/17	68	38.49	63	38.80	37.90	5	38,853	0.01%
2021/09/16	62.4	37.91	24	37.94	37.75	38.4	40,224	0.10%
2021/09/15	14.8	38.18	12	38.85	39.10	2.8	41,259	0.01%
2021/09/14	142.7	39.81	222	39.36	39.00	-79.3	42,989	-0.18%	大買/大賣/
2021/09/13	135	38.22	15.1	38.25	38.25	119.9	45,841	0.26%	大買/鉅額交易
2021/09/01	3	33.92	4	33.60	33.55	-1	46,673	0.00%
2021/08/31	0	0.00	1	34.85	34.00	-1	48,248	0.00%
2021/08/30	6.1	34.65	1	34.60	34.60	5.1	48,920	0.01%
2021/08/27	16	35.92	32	35.70	35.35	-16	48,839	-0.03%
2021/08/26	79	38.03	46	37.04	35.70	33	48,728	0.07%
2021/08/25	9	35.62	26	35.54	36.75	-17	48,063	-0.04%
2021/08/24	9	34.24	11	33.84	33.45	-2	47,627	0.00%
2021/08/23	18	35.19	13	35.33	34.70	5	47,357	0.01%
2021/08/20	36.2	33.64	26	34.40	33.30	10.2	46,789	0.02%
2021/08/19	403.3	35.52	167	35.45	33.80	236.3	46,582	0.51%	大買/大賣/鉅額交易
2021/08/18	154.1	34.91	48	35.03	35.50	106.1	46,071	0.23%	大買/鉅額交易
2021/08/17	24	36.29	77	35.90	36.35	-53	45,109	-0.12%
2021/08/16	46.7	37.42	19	37.79	36.35	27.7	44,681	0.06%
2021/08/13	1	40.35	37	40.71	40.35	-36	44,324	-0.08%
2021/08/11	80	40.55	95	40.26	39.55	-15	44,273	-0.03%
2021/08/10	14	39.88	9	39.16	39.20	5	43,892	0.01%
2021/08/09	27	39.34	21	39.61	40.00	6	44,640	0.01%
2021/08/06	302	39.91	299.1	40.48	39.60	3	44,665	0.01%	大買/大賣/
2021/08/05	15.1	39.84	57	39.31	38.85	-42	43,001	-0.10%
2021/08/04	5	41.90	7	42.36	40.80	-2	42,131	0.00%
2021/08/03	36.6	41.13	9	41.95	41.45	27.6	41,446	0.07%
2021/08/02	216.6	43.45	28	43.93	41.70	188.6	40,208	0.47%	大買/鉅額交易
2021/07/30	53	43.30	135	43.55	46.30	-82	38,809	-0.21%	大賣/
2021/07/29	31.1	42.41	199	43.63	42.10	-168	38,098	-0.44%	大賣/鉅額交易
2021/07/28	39.1	47.53	134	47.30	46.75	-95	37,348	-0.25%	大賣/
2021/07/27	12	52.12	3.3	53.23	51.90	8.7	36,581	0.02%
2021/07/26	115	55.70	1.1	56.27	55.60	113.9	36,423	0.31%	大買/鉅額交易
2021/07/23	154	55.18	1.2	55.08	55.40	152.8	36,330	0.42%	大買/鉅額交易
2021/07/22	1	52.50	3	53.20	54.60	-2	36,343	-0.01%
2021/07/21	3.1	50.12	6	50.73	52.10	-2.9	36,204	-0.01%
2021/07/20	20.1	51.97	2	50.65	52.50	18.1	36,069	0.05%
2021/07/19	512.2	46.29	117.3	50.55	55.60	394.9	35,776	1.10%	大買/大賣/鉅額交易
2021/07/16	3.4	50.60	0	0.00	50.60	3.4	35,168	0.01%
2021/07/15	0.2	56.20	0	56.20	56.20	0.1	35,181	0.00%
2021/07/14	7.1	63.13	1	62.40	62.40	6.1	35,459	0.02%
2021/07/13	4,861	68.43	4,942.2	68.74	69.30	-81.2	35,420	-0.23%	大買/大賣/
2021/07/12	30	63.13	15.4	64.19	64.90	14.6	32,331	0.05%
2021/07/09	1,365	59.49	514	56.15	59.00	851	31,420	2.71%	大買/大賣/鉅額交易
2021/07/08	1,203.3	54.27	1,216	55.29	54.60	-12.7	29,681	-0.04%	大買/大賣/
2021/07/07	141	53.16	353.7	52.96	53.70	-212.6	27,785	-0.77%	大買/大賣/鉅額交易
2021/07/06	171	48.01	266.1	48.50	48.90	-95.1	26,503	-0.36%	大買/大賣/
2021/07/05	28.3	43.78	25.1	42.81	45.00	3.2	25,605	0.01%
2021/07/02	69	45.24	0	0.00	46.75	69	25,442	0.27%
2021/07/01	41	45.09	2.1	47.30	45.70	39	25,329	0.15%
2021/06/30	3	41.40	7	42.00	43.00	-4	25,167	-0.02%
2021/06/29	134	41.12	21	39.70	40.00	113	25,042	0.45%	大買/鉅額交易
2021/06/28	47	40.17	2	41.58	41.95	45	24,837	0.18%
2021/06/25	79	38.10	3	38.22	38.25	76	24,650	0.31%
2021/06/24	114	34.20	27	35.20	35.85	87	24,456	0.36%	大買/
2021/06/23	8.1	34.91	1	34.00	34.00	7.1	24,267	0.03%
2021/06/22	24	37.05	12.3	37.03	37.75	11.7	24,098	0.05%
2021/06/21	17	34.36	66.4	34.55	34.55	-49.4	23,693	-0.21%
2021/06/18	38.6	30.46	36	30.61	31.45	2.6	23,252	0.01%
2021/06/17	179	27.81	60	28.89	28.60	119	22,777	0.52%	大買/鉅額交易
2021/06/16	183	28.05	178.2	28.33	28.50	4.9	21,933	0.02%	大買/大賣/
2021/06/15	61	24.58	62	25.30	25.95	-1	20,148	0.00%
2021/06/11	51.6	23.98	43	24.08	23.60	8.6	19,019	0.05%
2021/06/10	73.2	23.41	56	23.60	23.35	17.2	16,917	0.10%
2021/06/09	42	20.99	110.1	22.01	22.15	-68.1	12,985	-0.52%	大賣/
2021/06/08	161	20.04	86	19.90	20.15	75	11,996	0.63%	大買/
2021/06/07	22	18.22	36	18.76	19.15	-14	10,330	-0.14%
2021/06/04	3	17.62	0	17.90	17.45	3	9,515	0.03%
2021/06/03	16	18.02	177	17.94	17.85	-161	9,430	-1.71%	大賣/鉅額交易
2021/06/02	558	17.84	73	18.01	18.05	485	9,178	5.28%	大買/鉅額交易
2021/06/01	0	0.00	1	17.15	17.20	-1	8,649	-0.01%
2021/05/28	14	17.48	3	17.42	17.40	11	8,528	0.13%
2021/05/27	35	17.61	5	17.61	17.60	30	8,428	0.36%
2021/05/26	5	17.17	0	0.00	17.15	5	8,196	0.06%
2021/05/25	7	17.54	3	17.25	17.40	4	8,126	0.05%
2021/05/24	13	17.67	11	18.20	17.55	2	7,969	0.03%
2021/05/21	17	17.54	23	17.49	17.40	-6	7,593	-0.08%
2021/05/20	5	17.38	20	17.50	17.10	-15	7,224	-0.21%
2021/05/19	40	17.28	38	17.35	17.20	2	7,018	0.03%
2021/05/18	67	17.56	157	18.02	17.60	-90	6,581	-1.37%	大賣/
2021/05/17	182	17.87	42.2	18.01	18.40	139.8	5,996	2.33%	大買/鉅額交易
2021/05/14	41.1	16.54	21	16.61	16.75	20.1	4,869	0.41%
2021/05/13	1	16.10	0	0.00	16.10	1	4,406	0.02%
2021/05/12	1	14.90	0	0.00	14.65	1	4,206	0.02%
2021/05/11	6	16.12	0	0.00	15.95	6	4,089	0.15%
2021/05/07	5	16.40	0	0.00	16.40	5	3,999	0.13%
2021/04/28	13	17.70	12	17.67	17.65	1	3,837	0.03%
2021/04/23	1	17.35	0	0.00	17.30	1	3,727	0.03%
2021/04/22	21	17.73	5	17.90	17.45	16	3,717	0.43%
2021/04/21	0	0.00	6	17.90	17.90	-6	3,632	-0.17%
2021/04/20	28	18.15	24	18.13	18.00	4	3,559	0.11%
2021/04/19	0	0.00	12	17.26	17.40	-12	3,244	-0.37%
2021/04/15	0	0.00	5.7	17.82	17.90	-5.7	3,041	-0.19%
2021/04/14	2.1	17.55	23	17.50	17.55	-20.9	2,922	-0.72%
2021/04/13	0	0.00	13	17.92	17.80	-13	2,864	-0.45%
2021/04/12	10	17.55	20	17.90	18.20	-10	2,702	-0.37%
2021/04/09	3	17.45	2.1	17.44	17.35	0.9	2,500	0.03%
2021/04/08	0	0.00	3	17.00	17.05	-3	2,299	-0.13%
2021/04/07	0	0.00	55	16.90	16.90	-55	2,331	-2.36%
2021/04/06	0.2	17.00	1	17.00	16.95	-0.8	2,322	-0.03%
2021/03/30	2	17.20	1.3	17.10	17.10	0.7	2,405	0.03%
2021/03/29	0	0.00	2	17.38	17.20	-2	2,390	-0.08%
2021/03/17	2	17.30	0	0.00	17.20	2	2,571	0.08%
2021/03/15	1	17.10	0	0.00	17.10	1	2,509	0.04%
2021/03/11	0	16.95	21	17.10	17.15	-21	2,550	-0.82%
2021/03/09	0	16.80	0	0.00	16.90	0	2,533	0.00%
2021/03/03	1	16.85	0	0.00	16.85	1	2,615	0.04%
2021/02/26	0	0.00	5	16.80	16.80	-5	2,659	-0.19%
2021/02/22	1	16.70	1	16.80	16.75	0	2,736	0.00%
2021/02/19	0	0.00	0.1	16.50	16.65	-0.1	2,740	0.00%
2021/02/18	2	16.55	4	16.55	16.60	-2	2,781	-0.07%
2021/02/17	1	16.60	48	16.55	16.50	-47	2,803	-1.68%
2021/02/03	0	0.00	3	16.20	16.30	-3	2,929	-0.10%
2021/01/29	1	16.20	0	0.00	15.95	1	3,578	0.03%
2021/01/26	25	16.51	0	0.00	16.30	25	3,865	0.65%
2021/01/21	3	16.20	0	0.00	16.00	3	4,192	0.07%
2021/01/15	22	16.65	0	0.00	16.55	22	4,188	0.53%
2021/01/14	3	16.83	0	0.00	16.85	3	4,248	0.07%
2021/01/12	4	16.85	0	0.00	16.65	4	4,221	0.09%
2021/01/11	6	16.85	0	0.00	16.90	6	4,214	0.14%
2021/01/06	10	17.20	0	16.95	17.05	10	4,808	0.21%
2021/01/05	0	0.00	0.6	17.25	17.35	-0.6	4,774	-0.01%
2021/01/04	0	0.00	0	17.20	17.30	0	4,774	0.00%
2020/12/31	0	0.00	0	17.35	17.45	0	4,758	0.00%
2020/12/30	0	0.00	11	17.40	17.35	-11	4,737	-0.23%
2020/12/29	0	0.00	2	17.25	17.20	-2	4,682	-0.04%
2020/12/28	0	0.00	4.1	17.20	17.20	-4.1	4,676	-0.09%
2020/12/25	0	0.00	2	17.58	17.50	-2	4,625	-0.04%
2020/12/21	0	0.00	1	17.35	17.40	-1	4,620	-0.02%
2020/12/16	1	16.95	0	0.00	16.95	1	4,564	0.02%
2020/12/15	0	0.00	2	17.10	16.85	-2	4,741	-0.04%
2020/12/14	2	17.25	15	17.30	17.20	-13	4,772	-0.27%
2020/12/10	1	16.80	0	0.00	16.85	1	4,697	0.02%
2020/12/09	1	17.00	0	0.00	17.10	1	4,687	0.02%
2020/12/08	45	17.05	0	0.00	17.15	45	4,740	0.95%
2020/12/07	12	16.80	0	0.00	16.85	12	4,780	0.25%
2020/12/04	20	16.85	0	0.00	16.75	20	4,793	0.42%
2020/12/02	0	0.00	10	16.95	16.90	-10	4,791	-0.21%
2020/12/01	1	17.00	0	0.00	17.00	1	4,824	0.02%
2020/11/30	3	17.15	0	0.00	17.15	3	4,856	0.06%
2020/11/27	2	17.00	1	17.00	17.00	1	4,915	0.02%
2020/11/26	50	16.85	2	16.85	16.90	48	4,962	0.97%
2020/11/25	3	17.00	1	16.80	16.80	2	4,990	0.04%
2020/11/24	1	17.00	50	17.05	17.00	-49	4,971	-0.99%
2020/11/23	3	17.42	0	0.00	17.35	3	4,924	0.06%
2020/11/20	20	17.45	0	0.00	17.45	20	5,025	0.40%
2020/11/19	33	17.35	0	0.00	17.35	33	5,294	0.62%
2020/11/18	0	0.00	8	17.35	17.35	-8	5,359	-0.15%
2020/11/17	2	17.23	5	17.25	17.25	-3	5,357	-0.06%
2020/11/13	0	0.00	3	17.45	17.45	-3	5,442	-0.06%
2020/11/12	0	0.00	6	17.45	17.25	-6	5,438	-0.11%
2020/11/11	0	0.00	12	17.50	17.35	-12	5,426	-0.22%
2020/11/10	1	17.70	31	17.65	17.70	-30	5,350	-0.56%
2020/11/09	51	18.05	3.9	18.01	18.20	47.1	5,196	0.91%
2020/11/06	5	17.70	12	17.67	17.45	-7	4,885	-0.14%
2020/11/05	1	17.55	45	17.75	17.85	-44	4,739	-0.93%
2020/11/04	0	0.00	2	17.10	17.10	-2	4,665	-0.04%
2020/11/03	34	17.10	2	17.10	17.20	32	4,638	0.69%
2020/11/02	35	17.19	134	17.50	17.20	-99	4,600	-2.15%	大賣/
2020/10/28	0	0.00	2	16.70	16.70	-2	4,233	-0.05%
2020/10/27	0	0.00	2	16.88	16.75	-2	4,214	-0.05%
2020/10/22	0	0.00	2	16.65	16.80	-2	4,258	-0.05%
2020/10/20	1	16.45	1	16.50	16.55	0	4,247	0.00%
2020/10/19	0	0.00	4	16.45	16.35	-4	4,253	-0.09%
2020/10/16	21	16.94	4	16.75	16.45	17	4,255	0.40%
2020/10/15	82	16.48	91	17.07	17.10	-9	4,084	-0.22%
2020/10/14	0	0.00	1	16.05	16.05	-1	3,773	-0.03%
2020/10/13	1	15.85	1	15.85	15.85	0	3,839	0.00%
2020/10/08	2	15.73	0	0.00	15.75	2	4,013	0.05%
2020/09/25	0	0.00	1	15.25	15.35	-1	4,846	-0.02%
2020/09/23	0	0.00	7	15.94	15.95	-7	5,783	-0.12%
2020/09/21	0	0.00	1	16.35	16.40	-1	5,820	-0.02%
2020/09/18	11	16.78	35	16.90	16.65	-24	5,810	-0.41%
2020/09/17	4	16.60	5	16.38	16.50	-1	5,717	-0.02%
2020/09/16	0	0.00	10	16.30	16.20	-10	5,684	-0.18%
2020/09/14	0	0.00	13	16.30	16.30	-13	5,739	-0.23%
2020/09/11	6	16.26	7	16.25	16.15	-1	5,808	-0.02%
2020/09/10	10	16.00	8	16.45	16.00	2	5,804	0.03%
2020/09/08	3	16.10	2	16.03	16.00	1	5,855	0.02%
2020/09/07	2	16.15	0	0.00	15.95	2	5,909	0.03%
2020/09/04	7	15.97	0	0.00	16.10	7	6,053	0.12%
2020/09/03	1	16.60	3	16.63	16.35	-2	6,069	-0.03%
2020/09/02	3	16.67	5	16.59	16.60	-2	6,117	-0.03%
2020/09/01	8	16.47	3	16.38	16.35	5	6,109	0.08%
2020/08/31	2	16.30	9	16.38	16.25	-7	6,138	-0.11%
2020/08/28	41	16.16	1	16.15	16.20	40	6,156	0.65%
2020/08/27	1	16.10	2	16.05	16.00	-1	6,286	-0.02%
2020/08/26	57	16.39	4	16.21	16.20	53	6,542	0.81%
2020/08/25	58	16.53	4	16.24	16.65	54	6,454	0.84%
2020/08/24	1	15.90	1	16.10	15.90	0	6,269	0.00%
2020/08/21	2	15.55	4	15.60	15.60	-2	6,248	-0.03%
2020/08/20	3	15.42	6	15.47	15.40	-3	6,313	-0.05%
2020/08/19	0	0.00	3	16.25	16.00	-3	6,380	-0.05%
2020/08/18	10	16.05	10	16.00	16.00	0	6,404	0.00%
2020/08/17	0	0.00	1	16.00	16.00	-1	6,525	-0.02%
2020/08/13	1	15.95	2	15.80	15.75	-1	6,752	-0.01%
2020/08/11	20	16.14	15.4	15.94	15.85	4.6	7,281	0.06%
2020/08/10	5	16.14	13	16.12	15.95	-8	8,061	-0.10%
2020/08/06	0	0.00	10	15.65	15.65	-10	9,305	-0.11%
2020/08/03	10	15.30	0	0.00	15.25	10	10,377	0.10%
2020/07/30	0	0.00	0.5	15.55	15.60	-0.5	10,706	0.00%
2020/07/29	8	15.18	0	0.00	15.25	8	10,805	0.07%
2020/07/28	43	14.96	35	14.94	14.70	8	10,861	0.07%
2020/07/27	14	15.52	4	15.20	15.20	10	10,938	0.09%
2020/07/24	4	15.38	0	0.00	15.30	4	10,938	0.04%
2020/07/23	0	0.00	2	15.80	15.70	-2	10,946	-0.02%
2020/07/22	0	0.00	3	15.83	15.85	-3	11,124	-0.03%
2020/07/21	3	15.90	1	15.85	15.75	2	11,209	0.02%
2020/07/20	2	15.70	0	0.00	15.65	2	11,208	0.02%
2020/07/17	5	16.05	52	16.02	15.95	-47	11,159	-0.42%
2020/07/16	9	16.38	6	16.46	16.25	3	11,111	0.03%
2020/07/15	3	17.37	6	17.30	17.20	-3	11,045	-0.03%
2020/07/14	32	17.57	3	17.67	17.55	29	10,995	0.26%
2020/07/13	5	17.62	5	17.66	17.70	0	10,934	0.00%
2020/07/10	6	17.28	0	0.00	17.00	6	11,024	0.05%
2020/07/09	2	17.63	1	17.75	17.40	1	10,975	0.01%
2020/07/08	6	17.72	7	17.55	17.60	-1	11,079	-0.01%
2020/07/07	21	17.79	0	0.00	17.60	21	11,074	0.19%
2020/07/06	7	17.86	8	17.98	17.95	-1	10,953	-0.01%
2020/07/03	38	17.53	21	17.72	17.55	17	10,785	0.16%
2020/07/02	38	17.03	48	17.41	17.80	-10	10,372	-0.10%
2020/07/01	1	16.20	1	16.20	16.20	0	9,737	0.00%
2020/06/30	1	16.05	0	0.00	16.10	1	9,700	0.01%
2020/06/29	0	0.00	5	15.80	15.85	-5	9,651	-0.05%
2020/06/24	2	15.83	0	0.00	15.85	2	9,629	0.02%
2020/06/19	0	16.10	10	16.30	16.15	-10	9,611	-0.10%
2020/06/18	20	16.36	5	16.32	16.35	15	9,566	0.16%
2020/06/17	0	0.00	1	16.25	16.10	-1	9,491	-0.01%
2020/06/16	8	16.06	6	16.05	16.10	2	9,457	0.02%
2020/06/15	0	0.00	6	15.81	15.65	-6	9,440	-0.06%
2020/06/12	1	15.25	3	15.38	15.55	-2	9,420	-0.02%
2020/06/11	6	16.10	4	16.20	15.75	2	9,399	0.02%
2020/06/10	4	16.03	2	16.25	16.15	2	9,275	0.02%
2020/06/09	2	16.40	10	16.35	16.00	-8	9,269	-0.09%
2020/06/08	7	15.93	2	16.00	16.05	5	9,227	0.05%
2020/06/05	2	15.80	0	0.00	15.80	2	9,221	0.02%
2020/06/03	1	15.95	19	16.12	16.00	-18	9,287	-0.19%
2020/06/02	33	16.43	8	16.37	16.30	25	9,129	0.27%
2020/06/01	2	15.78	5	15.80	15.80	-3	8,854	-0.03%
2020/05/29	3	15.75	4	15.74	15.85	-1	8,807	-0.01%
2020/05/28	3	15.63	0	0.00	15.55	3	8,738	0.03%
2020/05/27	1	15.65	6.8	15.73	15.70	-5.8	8,731	-0.07%
2020/05/26	9	15.96	28	15.92	15.95	-19	8,758	-0.22%
2020/05/25	1	15.45	1	15.50	15.60	0	8,635	0.00%
2020/05/22	15	15.81	11	15.97	15.55	4	8,610	0.05%
2020/05/21	5	15.40	0	0.00	15.60	5	8,558	0.06%
2020/05/20	3	15.90	16	15.86	15.70	-13	8,524	-0.15%
2020/05/19	8	15.79	2	16.13	15.75	6	8,516	0.07%
2020/05/18	36	15.43	38	15.16	15.55	-2	8,593	-0.02%
2020/05/15	60	16.42	36	16.15	15.75	24	8,990	0.27%
2020/05/14	33	17.90	21	17.87	17.45	12	8,293	0.14%
2020/05/13	19	17.97	23.8	18.52	17.90	-4.8	7,864	-0.06%
2020/05/12	49	16.98	8	17.36	17.40	41	6,924	0.59%
2020/05/11	6	16.47	5	16.53	16.55	1	6,382	0.02%
2020/05/08	62	15.12	67.8	15.11	15.05	-5.8	6,017	-0.10%
2020/05/07	10	15.03	3	14.95	15.10	7	5,821	0.12%
2020/05/06	3	14.57	6	14.67	14.60	-3	5,649	-0.05%
2020/05/05	2	14.05	18	14.05	14.00	-16	5,461	-0.29%
2020/05/04	0	0.00	2	13.50	13.45	-2	5,317	-0.04%
2020/04/30	11	13.45	0	0.00	13.25	11	5,214	0.21%
2020/04/29	10	13.08	15	13.08	13.10	-5	5,079	-0.10%
2020/04/28	13	13.29	15	13.35	13.05	-2	5,051	-0.04%
2020/04/27	7	13.32	2	13.35	13.30	5	4,986	0.10%
2020/04/24	11	12.53	1	12.60	12.55	10	4,781	0.21%
2020/04/23	0	0.00	5	12.40	12.45	-5	4,658	-0.11%
2020/04/22	0	0.00	8	12.23	12.25	-8	4,614	-0.17%
2020/04/21	8	12.45	0	0.00	12.00	8	4,576	0.17%
2020/04/17	0	12.05	0	0.00	12.10	0	4,465	0.00%
2020/04/16	0	12.30	3	12.35	12.30	-3	4,395	-0.07%
2020/04/15	75	12.25	65	12.36	12.45	10	4,350	0.23%
2020/04/14	5	11.95	7	11.93	11.85	-2	4,120	-0.05%
2020/04/13	3	12.02	2	11.80	11.85	1	4,060	0.02%
2020/04/10	8	11.05	9	11.17	11.45	-1	3,850	-0.03%
2020/04/09	0.4	10.45	1	10.45	10.45	-0.6	3,790	-0.02%
2020/04/08	5	10.40	5	10.45	10.60	0	3,775	0.00%
2020/04/07	0	0.00	1	10.40	10.45	-1	3,751	-0.03%
2020/04/06	0	0.00	2	10.10	10.20	-2	3,740	-0.05%
2020/03/27	1	10.25	0	0.00	10.15	1	4,040	0.02%
2020/03/26	2	10.65	0	0.00	10.40	2	4,200	0.05%
2020/03/25	11	10.31	10	10.30	10.10	1	4,308	0.02%
2020/03/24	2	9.99	0	0.00	9.90	2	4,301	0.05%
2020/03/23	1	9.68	1	9.60	9.54	0	4,283	0.00%
2020/03/20	1	10.00	0	0.00	10.00	1	4,271	0.02%
2020/03/18	0	0.00	11	10.20	10.20	-11	4,130	-0.27%
2020/03/17	5	10.45	1	10.60	10.30	4	4,094	0.10%
2020/03/16	1	11.45	0	0.00	10.80	1	4,043	0.02%
2020/03/12	0	0.00	19	11.56	11.50	-19	3,924	-0.48%
2020/03/11	2	12.23	0	0.00	11.90	2	3,842	0.05%
2020/03/10	19	11.95	2	11.85	12.20	17	3,761	0.45%
2020/03/09	3	11.35	2	11.25	11.30	1	3,579	0.03%
2020/03/06	0	0.00	0.1	11.85	11.80	-0.1	3,517	0.00%
2020/03/05	4	11.95	4	11.95	11.90	0	3,505	0.00%
2020/03/04	2	11.90	2	11.90	11.85	0	3,487	0.00%
2020/03/03	0	0.00	2	12.10	12.00	-2	3,472	-0.06%
2020/03/02	0	11.85	0	0.00	11.80	0	3,427	0.00%
2020/02/27	0	0.00	2	12.10	11.85	-2	3,363	-0.06%
2020/02/26	0	0.00	0.8	12.20	12.25	-0.8	3,242	-0.02%
2020/02/25	2	11.90	2	12.05	12.05	0	3,198	0.00%
2020/02/24	5	12.35	5	12.30	12.15	0	3,125	0.00%
2020/02/21	8	12.48	6	12.50	12.40	2	3,030	0.07%
2020/02/20	0	0.00	1	12.55	12.75	-1	2,905	-0.03%
2020/02/19	44	12.55	36	12.65	12.60	8	2,780	0.29%
2020/02/18	14	12.55	31	12.50	12.65	-17	2,495	-0.68%
2020/02/17	12	11.46	15	11.32	11.50	-3	1,754	-0.17%
2020/02/14	2	11.00	0	0.00	10.95	2	1,619	0.12%
2020/02/12	1	10.70	0	0.00	10.60	1	1,601	0.06%
2020/02/11	3	10.62	0	0.00	10.65	3	1,604	0.19%
2020/02/04	0	0.00	0.8	10.25	10.35	-0.8	1,700	-0.05%
2020/01/31	0	0.00	5	10.35	10.45	-5	1,694	-0.30%
2020/01/17	0	0.00	10	10.83	10.85	-10	1,633	-0.61%
2020/01/14	0	0.00	1	10.75	10.80	-1	1,637	-0.06%
2020/01/09	5	10.95	0	0.00	10.80	5	1,618	0.31%
2020/01/03	3	11.00	0	0.00	11.00	3	1,593	0.19%
2019/12/31	0	0.00	30	11.25	11.30	-30	1,561	-1.92%
2019/12/27	0	0.00	2	11.35	11.30	-2	1,579	-0.13%
2019/12/26	3	11.43	3	11.47	11.45	0	1,588	0.00%
2019/12/25	16	11.45	18.6	11.31	11.45	-2.6	1,534	-0.17%
2019/12/24	12	11.41	0	0.00	11.15	12	1,277	0.94%
2019/12/23	24.2	11.59	10	11.48	11.45	14.2	1,265	1.12%
2019/12/20	5	11.65	22.3	11.69	11.90	-17.3	1,067	-1.62%
2019/12/19	0	0.00	11	10.72	10.85	-11	882	-1.25%
2019/12/13	0	0.00	1	10.40	10.35	-1	859	-0.12%
2019/12/06	0	0.00	1	10.25	10.20	-1	855	-0.12%
2019/12/05	0	0.00	5	10.15	10.20	-5	863	-0.58%
2019/11/18	3	10.20	0	0.00	10.15	3	1,020	0.29%
2019/11/15	5	10.20	0	0.00	10.20	5	1,014	0.49%
2019/11/11	7	10.49	0	0.00	10.40	7	1,011	0.69%
2019/11/07	6	10.68	2	10.75	10.75	4	1,085	0.37%
2019/10/25	0	0.00	3	10.35	10.35	-3	1,009	-0.30%
2019/10/23	2	10.40	0	0.00	10.35	2	1,024	0.20%
2019/10/21	0.4	10.30	0	0.00	10.40	0.4	1,042	0.04%
2019/10/03	2	10.65	2	10.60	10.65	0	1,208	0.00%
2019/10/01	0	0.00	0.2	10.45	10.45	-0.2	1,179	-0.02%
2019/09/06	2	10.35	0	0.00	10.40	2	1,281	0.16%
2019/09/05	2	10.75	2	10.90	10.65	0	1,285	0.00%
2019/09/02	0	0.00	2	9.99	10.05	-2	1,181	-0.17%
2019/08/28	0	0.00	4	9.88	9.89	-4	1,166	-0.34%
2019/08/26	2	9.80	0	0.00	9.81	2	1,173	0.17%
2019/08/23	0	0.00	1	9.95	9.96	-1	1,189	-0.08%
2019/08/22	0	0.00	2	10.05	9.97	-2	1,212	-0.16%
2019/08/15	2	9.76	0	0.00	9.80	2	1,216	0.16%
2019/08/06	4	9.72	0	0.00	9.77	4	1,108	0.36%
2019/08/02	4	9.99	0	0.00	9.99	4	1,130	0.35%
2019/07/24	0	0.00	10	10.25	10.25	-10	1,108	-0.90%
2019/07/16	4	10.50	0	0.00	10.65	4	1,113	0.36%
2019/07/15	5	10.28	10	10.30	10.30	-5	1,072	-0.47%
2019/07/12	2	10.45	0	10.50	10.50	2	1,083	0.18%
2019/07/11	1	10.60	0	0.00	10.60	1	1,065	0.09%
2019/07/10	2	11.00	0	0.00	10.85	2	1,037	0.19%
2019/07/09	0	0.00	110	10.95	10.95	-110	1,039	-10.58%	大賣/鉅額交易
2019/07/04	90	11.20	0	0.00	11.20	90	1,043	8.63%
2019/07/03	0	0.00	8	11.20	11.10	-8	1,101	-0.73%
2019/07/01	2	11.25	0	0.00	11.20	2	1,131	0.18%
2019/06/26	30	11.35	0	0.00	11.25	30	1,179	2.54%
2019/06/20	10	11.65	0	0.00	11.65	10	1,341	0.75%
2019/06/18	3	11.50	0	0.00	11.45	3	1,337	0.22%
2019/06/17	4	12.40	0	0.00	12.40	4	1,299	0.31%
2019/06/13	0	0.00	1	12.40	12.40	-1	1,261	-0.08%
2019/06/04	0	0.00	1	12.25	12.20	-1	1,290	-0.08%
2019/05/29	2	12.35	14	12.26	12.35	-12	1,307	-0.92%
2019/05/23	1	11.85	1	11.80	11.80	0	1,320	0.00%
2019/05/20	1	11.85	0	0.00	11.80	1	1,389	0.07%
2019/05/15	1	12.00	0	0.00	12.05	1	1,477	0.07%
2019/05/14	1	11.90	0	0.00	11.95	1	1,478	0.07%
2019/05/10	1	12.30	1	12.30	12.35	0	1,481	0.00%
2019/05/09	0	0.00	3	12.60	12.35	-3	1,481	-0.20%
2019/05/06	2	12.50	0	0.00	12.40	2	1,480	0.14%
2019/05/02	3	12.55	0	0.00	12.55	3	1,479	0.20%
2019/04/29	2	12.40	0.7	12.30	12.35	1.3	1,494	0.09%
2019/04/19	12	12.45	0	0.00	12.45	12	1,499	0.80%
2019/04/18	0	12.40	1	12.45	12.40	-1	1,511	-0.07%
2019/04/15	1	12.85	0	0.00	12.80	1	1,474	0.07%
2019/04/09	2	13.15	2	13.15	13.05	0	1,483	0.00%
2019/04/08	1	12.90	0	0.00	12.90	1	1,434	0.07%
2019/03/29	2	13.20	1	13.20	13.20	1	1,410	0.07%
2019/03/27	13	13.46	2	13.55	13.30	11	1,441	0.76%
2019/03/26	0	0.00	3	13.45	13.45	-3	1,336	-0.22%
2019/03/25	0	0.00	5	12.90	12.90	-5	1,435	-0.35%
2019/03/22	1	12.90	0	0.00	12.95	1	1,585	0.06%
2019/03/21	0	0.00	5	12.90	12.90	-5	1,683	-0.30%
2019/03/19	0	12.95	0	0.00	13.00	0	1,799	0.00%
2019/03/18	3	12.95	0	0.00	12.95	3	1,844	0.16%
2019/03/11	0	0.00	30	12.95	12.95	-30	1,833	-1.64%
2019/03/04	0	0.00	5	12.95	13.05	-5	1,972	-0.25%
2019/02/26	2	13.00	0	0.00	13.00	2	1,993	0.10%
2019/02/22	0	0.00	1	13.05	13.10	-1	2,040	-0.05%
2019/02/20	0	0.00	2	13.40	13.20	-2	2,328	-0.09%
2019/02/19	2	13.08	12	13.10	13.10	-10	2,328	-0.43%
2019/02/18	12	13.18	0	0.00	13.15	12	2,373	0.51%
2019/02/15	0	13.20	0	0.00	13.30	0	2,330	0.00%
2019/02/14	0	0.00	3	13.15	13.15	-3	2,444	-0.12%
2019/02/12	6	13.13	0	0.00	13.20	6	2,515	0.24%
2019/02/11	0	0.00	20	13.10	13.05	-20	2,518	-0.79%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/21	0	0.00	20	13.40	13.30	-20	2,931	-0.68%
2019/01/17	0.7	13.20	0	0.00	13.25	0.7	2,993	0.02%
2019/01/14	0	0.00	1	13.20	13.20	-1	3,112	-0.03%
2019/01/11	0	0.00	10	13.40	13.25	-10	3,338	-0.30%
2019/01/10	0	13.30	0	0.00	13.35	0	3,587	0.00%
2019/01/08	0	0.00	1	13.25	13.25	-1	3,978	-0.03%
2019/01/07	10	13.28	0	0.00	13.25	10	4,088	0.24%
2018/12/28	2	13.35	0	0.00	13.30	2	4,192	0.05%
2018/12/24	1	13.35	0	0.00	13.40	1	4,265	0.02%
2018/12/20	0	13.30	2	13.30	13.30	-2	4,247	-0.05%
2018/12/19	1	13.55	0	0.00	13.55	1	4,263	0.02%
2018/12/18	22	13.80	0	0.00	13.60	22	4,242	0.52%
2018/12/17	10	14.53	1	14.60	14.55	9	4,124	0.22%
2018/12/14	10	14.25	1	14.15	14.20	9	3,983	0.23%
2018/12/13	1	14.00	0	0.00	13.80	1	3,897	0.03%
2018/12/12	1	13.70	2	13.80	13.90	-1	3,812	-0.03%
2018/12/11	5	13.70	6	13.87	13.70	-1	3,783	-0.03%
2018/12/05	1	13.65	2	13.65	13.65	-1	3,739	-0.03%
2018/11/27	6	13.93	5	13.80	13.85	1	3,723	0.03%
2018/11/26	0	0.00	13	13.60	13.60	-13	3,650	-0.36%
2018/11/23	0	13.60	60	13.60	13.60	-60	3,663	-1.64%
2018/11/22	62	13.80	0	0.00	13.70	62	3,741	1.66%
2018/11/21	4	14.10	4	14.00	14.00	0	3,717	0.00%
2018/11/20	7	14.32	2	14.15	14.15	5	3,694	0.14%
2018/11/19	3	13.80	3	13.70	13.95	0	3,601	0.00%
2018/11/13	0	0.00	1	14.05	14.00	-1	3,438	-0.03%
2018/11/09	5	13.88	2	13.85	13.95	3	3,342	0.09%
2018/11/07	0.4	13.50	0	0.00	13.55	0.4	3,430	0.01%
2018/11/06	2	13.85	0	0.00	13.45	2	3,478	0.06%
2018/11/02	1	13.80	0	0.00	13.80	1	3,455	0.03%
2018/11/01	4	13.75	0	0.00	13.75	4	3,406	0.12%
2018/10/31	0	0.00	19	14.07	13.90	-19	3,343	-0.57%
2018/10/30	0	0.00	1	13.20	13.20	-1	3,203	-0.03%
2018/10/29	4	13.15	0	0.00	13.15	4	3,211	0.12%
2018/10/25	1	12.90	35	12.86	13.10	-34	3,168	-1.07%
2018/10/23	14	13.80	2	13.80	13.80	12	3,108	0.39%
2018/10/19	34	14.22	1	14.00	14.00	33	3,204	1.03%
2018/10/18	0	0.00	11	13.99	14.40	-11	3,094	-0.36%
2018/10/17	9	13.59	0	0.00	13.65	9	2,852	0.32%
2018/10/16	1	13.40	1	12.65	13.25	0	2,719	0.00%
2018/10/15	4	12.74	2	12.55	12.65	2	2,523	0.08%
2018/10/12	0	0.00	0.6	12.10	12.10	-0.6	2,516	-0.02%
2018/10/11	2	11.45	0	0.00	11.45	2	2,510	0.08%
2018/10/03	3	14.20	0	0.00	13.60	3	2,559	0.12%
2018/10/02	2	14.30	0	0.00	14.30	2	2,523	0.08%
2018/10/01	0	0.00	2	14.35	14.35	-2	2,542	-0.08%
2018/09/28	0.2	14.35	0	0.00	14.35	0.2	2,553	0.01%
2018/09/27	0	0.00	0.4	14.45	14.45	-0.4	2,593	-0.02%
2018/09/11	0	0.00	0.3	14.40	14.50	-0.3	2,841	-0.01%
2018/09/10	5	14.45	0	0.00	14.35	5	2,891	0.17%
2018/08/23	0	0.00	3	14.95	14.95	-3	3,310	-0.09%
2018/08/15	20	14.85	0	0.00	14.60	20	3,744	0.53%
2018/08/09	0	0.00	1	14.80	15.00	-1	3,656	-0.03%
2018/08/08	0	0.00	0.2	14.75	14.75	-0.2	3,747	-0.01%
2018/08/07	0.6	14.80	0	0.00	14.80	0.6	3,834	0.02%
2018/08/03	0.2	14.75	0	0.00	14.75	0.2	4,092	0.00%
2018/07/31	4	14.85	0	0.00	14.85	4	4,151	0.10%
2018/07/27	0.2	15.05	0	0.00	15.10	0.2	4,317	0.00%
2018/07/26	2	15.40	34	15.03	15.25	-32	4,310	-0.74%
2018/07/25	10	14.65	40	14.58	14.85	-30	4,212	-0.71%
2018/07/24	0	0.00	0	13.70	13.65	0	4,231	0.00%
2018/07/23	0.2	13.90	0	0.00	13.85	0.2	4,259	0.00%
2018/07/10	0	0.00	46	13.24	13.40	-46	4,313	-1.07%
2018/07/06	15	12.17	0	0.00	12.20	15	4,352	0.34%
2018/07/03	0	0.00	71	13.00	13.00	-71	4,567	-1.55%
2018/06/29	0	0.00	55	13.00	13.00	-55	5,042	-1.09%
2018/06/25	1	13.25	0	0.00	13.20	1	5,337	0.02%
2018/06/20	0	0.00	1	13.30	13.30	-1	5,620	-0.02%
2018/06/19	3	13.25	1	13.15	13.25	2	5,967	0.03%
2018/06/12	5	13.30	0	0.00	13.35	5	6,871	0.07%
2018/06/11	2	13.45	0	0.00	13.35	2	6,883	0.03%
2018/06/07	35	13.25	35	13.30	13.30	0	6,901	0.00%
2018/06/06	2	13.25	0	0.00	13.15	2	7,018	0.03%
2018/06/04	0	0.00	3	13.30	13.25	-3	7,205	-0.04%
2018/05/30	1	13.25	1	13.40	13.40	0	7,388	0.00%
2018/05/29	0	0.00	25	13.40	13.40	-25	7,437	-0.34%
2018/05/28	33	13.41	0	0.00	13.55	33	7,573	0.44%
2018/05/24	1	14.00	0	0.00	14.00	1	7,520	0.01%
2018/05/16	35	14.24	2	14.48	14.15	33	7,549	0.44%
2018/05/15	2	14.60	50	14.47	14.55	-48	7,525	-0.64%
2018/05/14	0	0.00	4	14.25	14.45	-4	7,541	-0.05%
2018/05/11	0	0.00	19	13.89	13.85	-19	7,494	-0.25%
2018/05/04	10	14.35	2	14.58	14.50	8	7,452	0.11%
2018/05/03	0	0.00	14	14.24	14.35	-14	7,388	-0.19%
2018/05/02	9	14.16	1	14.20	14.15	8	7,332	0.11%
2018/04/30	0	0.00	1	13.70	13.70	-1	7,121	-0.01%
2018/04/25	0	13.90	0	0.00	13.90	0	7,113	0.00%
2018/04/24	20	13.80	10	13.91	13.95	10	7,126	0.14%
2018/04/19	40	13.56	0	0.00	13.50	40	7,125	0.56%
2018/04/17	0	0.00	7	13.41	13.15	-7	7,344	-0.10%
2018/04/16	0	0.00	4	13.55	13.35	-4	7,277	-0.05%
2018/04/13	12	13.45	12	13.45	13.45	0	7,362	0.00%
2018/04/12	14	13.97	5	14.16	13.70	9	7,371	0.12%
2018/04/11	12	13.96	2	13.90	13.90	10	7,300	0.14%
2018/04/09	0	0.00	16	13.40	13.60	-16	7,307	-0.22%
2018/04/03	77	13.56	47	13.49	13.45	30	7,306	0.41%
2018/04/02	3	15.05	0	0.00	14.90	3	7,031	0.04%
2018/03/31	0	0.00	3	15.10	15.10	-3	7,022	-0.04%
2018/03/29	1	14.95	10	14.65	14.70	-9	6,983	-0.13%
2018/03/28	2	14.70	6	15.02	14.90	-4	6,937	-0.06%
2018/03/27	0	0.00	2	15.25	15.10	-2	6,874	-0.03%
2018/03/26	0	0.00	32	14.84	14.75	-32	6,783	-0.47%
2018/03/23	15	14.18	33	14.45	14.65	-18	6,863	-0.26%
2018/03/22	53	14.93	23	15.38	14.90	30	6,925	0.43%
2018/03/21	55	15.37	63	15.37	15.45	-8	6,574	-0.12%
2018/03/20	1	14.05	0	0.00	14.05	1	5,967	0.02%
2018/03/19	0	0.00	2	14.75	14.70	-2	5,815	-0.03%
2018/03/16	20	14.75	0	0.00	14.70	20	5,778	0.35%
2018/03/15	0	0.00	32	14.74	14.65	-32	5,752	-0.56%
2018/03/13	4	14.50	0	0.00	14.65	4	5,651	0.07%
2018/03/09	0	0.00	20	14.00	13.90	-20	5,443	-0.37%
2018/03/07	0	13.75	14	13.64	13.85	-14	5,211	-0.27%
2018/03/05	5	13.30	0	0.00	13.40	5	5,124	0.10%
2018/03/02	5	13.10	2	13.40	13.40	3	5,121	0.06%
2018/03/01	7	13.26	25	13.18	13.35	-18	5,066	-0.36%
2018/02/26	0	0.00	2	12.60	12.55	-2	4,883	-0.04%
2018/02/22	2	12.45	0	0.00	12.65	2	4,747	0.04%
2018/02/21	1	11.65	1.1	11.71	11.85	-0.1	4,580	0.00%
2018/02/12	0	0.00	2	11.50	11.35	-2	4,487	-0.04%
2018/02/06	42	10.55	40	10.80	10.85	2	4,401	0.05%
2018/01/25	0	0.00	4	11.20	11.20	-4	5,096	-0.08%
2018/01/23	10	11.10	0	0.00	11.10	10	5,073	0.20%
2018/01/22	10	11.05	1	11.10	11.05	9	5,063	0.18%
2018/01/19	15	11.28	0	0.00	11.15	15	5,039	0.30%
2018/01/18	4	11.38	0	0.00	11.25	4	4,995	0.08%
2018/01/17	20	11.20	3	11.65	11.65	17	4,949	0.34%
2018/01/16	10	11.37	0	0.00	11.30	10	4,880	0.20%
2018/01/15	1	11.60	0	0.00	11.35	1	4,838	0.02%
2018/01/11	0	0.00	16	11.46	11.80	-16	4,659	-0.34%
2018/01/09	109	10.47	0	0.00	10.80	109	4,369	2.49%	大買/鉅額交易
2018/01/04	51	11.01	0	0.00	10.95	51	4,122	1.24%
2018/01/03	0	0.00	2	11.05	11.00	-2	4,066	-0.05%