東森 (2614)-元大-中壢券商分點個股進出

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
18.40
漲跌
▲0.05
漲幅
+0.27%
成交量
373張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	18.10	18.35	-1	784	-0.13%
2024/11/19	0	0.00	0.7	18.20	18.25	-0.7	814	-0.09%
2024/11/14	0.5	18.00	0	0.00	18.15	0.5	825	0.06%
2024/11/11	0.7	18.55	0	0.00	18.50	0.7	820	0.09%
2024/11/06	0.1	18.75	2	18.80	18.65	-1.9	829	-0.23%
2024/11/05	0.3	18.70	0	0.00	18.80	0.3	846	0.04%
2024/11/04	2	18.90	1	18.85	18.75	1	876	0.12%
2024/11/01	0	0.00	1	19.00	19.15	-1	897	-0.11%
2024/10/30	2	19.25	0	0.00	18.85	2	912	0.22%
2024/10/29	3	19.77	3	19.90	19.35	0	930	0.00%
2024/10/28	3	18.87	0	0.00	19.35	3	846	0.35%
2024/10/24	1.1	18.65	1	18.95	18.50	0.1	797	0.01%
2024/10/22	0	18.30	0	0.00	18.25	0	765	0.00%
2024/10/21	0	0.00	2	18.20	18.30	-2	782	-0.26%
2024/10/17	0	18.30	0	0.00	18.30	0	847	0.00%
2024/10/16	1	18.25	2	18.25	18.20	-1	888	-0.11%
2024/10/15	8.3	18.37	0	0.00	18.30	8.3	898	0.92%
2024/10/11	0.1	18.40	0	0.00	18.50	0.1	918	0.01%
2024/10/07	0.1	19.20	0	0.00	19.15	0.1	897	0.01%
2024/10/04	1	19.10	1	19.25	19.10	0	945	0.00%
2024/10/01	0.1	19.40	0	0.00	19.35	0.1	968	0.01%
2024/09/26	0	0.00	2	19.30	19.20	-2	1,077	-0.19%
2024/09/19	1	19.10	1.3	19.20	19.25	-0.3	1,127	-0.03%
2024/09/18	0	19.30	0.3	19.25	19.10	-0.3	1,142	-0.02%
2024/09/13	2	19.00	0	0.00	19.00	2	1,156	0.17%
2024/09/12	1	19.00	0	0.00	18.95	1	1,152	0.09%
2024/09/11	0.3	19.05	0	0.00	19.00	0.3	1,157	0.02%
2024/09/06	1.1	19.51	1	19.50	19.50	0.1	1,164	0.00%
2024/09/05	0	19.65	0.3	19.45	19.45	-0.3	1,175	-0.03%
2024/09/04	0.2	19.55	7	19.30	19.30	-6.8	1,185	-0.57%
2024/09/03	0	20.35	0	0.00	20.35	0	1,174	0.00%
2024/09/02	1	20.35	0	0.00	20.50	1	1,184	0.08%
2024/08/28	1	20.95	1.3	20.89	20.75	-0.3	1,207	-0.02%
2024/08/27	1	21.05	0.2	21.40	21.00	0.8	1,220	0.07%
2024/08/26	8	21.39	2	21.58	21.15	6	1,231	0.49%
2024/08/23	3	20.80	0.2	21.00	21.10	2.8	1,341	0.21%
2024/08/22	1	21.00	4	20.69	20.85	-3	1,386	-0.22%
2024/08/21	0	0.00	1.1	20.19	20.20	-1.1	1,385	-0.08%
2024/08/20	0	20.10	0	0.00	20.00	0	1,377	0.00%
2024/08/16	0.5	19.92	0	0.00	20.05	0.5	1,374	0.04%
2024/08/14	1.2	20.18	0	0.00	20.00	1.2	1,375	0.09%
2024/08/13	0	0.00	0.6	20.20	20.40	-0.6	1,376	-0.05%
2024/08/07	1	20.40	0	0.00	20.40	1	1,372	0.07%
2024/08/06	2	18.13	0	0.00	18.80	2	1,351	0.15%
2024/08/05	1	19.35	0	0.00	19.30	1	1,316	0.08%
2024/08/02	0.1	21.44	0.1	21.90	21.25	0	1,294	0.00%
2024/08/01	0	22.35	4.4	22.29	22.35	-4.3	1,271	-0.34%
2024/07/31	0	0.00	0.2	21.80	21.80	-0.2	1,224	-0.01%
2024/07/23	0	21.45	0	0.00	21.45	0	1,210	0.00%
2024/07/19	0	21.55	0	0.00	21.45	0	1,191	0.00%
2024/07/18	1	21.60	6	22.11	22.00	-5	1,172	-0.43%
2024/07/17	3	21.65	2	21.85	21.80	1	1,127	0.09%
2024/07/16	0	0.00	0.3	20.70	21.10	-0.3	1,090	-0.03%
2024/07/15	1	20.50	18	20.50	20.55	-17	1,097	-1.55%
2024/07/12	0	21.00	0	0.00	20.90	0	1,088	0.00%
2024/07/09	0.3	20.85	0.6	20.85	20.80	-0.3	1,098	-0.02%
2024/07/08	2	21.60	1	22.00	21.50	1	1,089	0.09%
2024/07/05	2.1	20.69	3	20.88	21.35	-0.9	1,042	-0.09%
2024/07/04	2	20.70	0	0.00	20.60	2	1,021	0.20%
2024/07/03	1	20.90	23.6	21.06	21.10	-22.6	999	-2.26%
2024/07/02	1	20.75	3	20.45	20.60	-2	965	-0.21%
2024/06/28	2	19.70	1.9	19.70	19.70	0.1	906	0.01%
2024/06/27	3	19.57	2.5	19.50	19.60	0.5	916	0.05%
2024/06/25	1	19.60	0	0.00	19.70	1	945	0.11%
2024/06/21	1	19.65	0	0.00	19.70	1	922	0.11%
2024/06/20	1	19.55	1.6	19.55	19.60	-0.6	918	-0.06%
2024/06/19	0.2	19.50	1	19.50	19.55	-0.8	918	-0.09%
2024/06/18	0.5	19.55	6	19.55	19.55	-5.5	919	-0.60%
2024/06/14	3	19.48	0	0.00	19.55	3	922	0.33%
2024/06/13	0	0.00	0.3	19.45	19.45	-0.3	927	-0.03%
2024/06/12	0.4	19.50	11	19.55	19.45	-10.6	946	-1.12%
2024/06/11	0.3	19.75	0	0.00	19.60	0.3	937	0.03%
2024/06/06	3	19.83	0	0.00	19.90	3	926	0.32%
2024/06/05	5	20.18	5	20.20	20.20	0	917	0.00%
2024/06/04	3.1	20.15	5	20.14	20.15	-2	934	-0.21%
2024/06/03	3	20.42	5	20.30	20.30	-2	937	-0.21%
2024/05/31	0	0.00	2	20.45	20.35	-2	927	-0.22%
2024/05/30	0	20.60	0.8	20.60	20.55	-0.8	912	-0.08%
2024/05/29	41.1	21.31	29	21.37	21.05	12.1	906	1.33%
2024/05/28	34.1	20.61	5.1	20.56	20.60	29	777	3.73%
2024/05/27	5.9	19.96	3	20.00	19.80	2.9	721	0.41%
2024/05/22	2	19.70	0	0.00	19.70	2	722	0.28%
2024/05/20	0	0.00	1.3	20.01	20.00	-1.3	731	-0.17%
2024/05/17	0	0.00	2.8	20.09	20.00	-2.8	732	-0.38%
2024/05/16	1	19.70	0	0.00	19.95	1	727	0.14%
2024/05/15	0.1	19.65	3	19.82	19.75	-3	730	-0.40%
2024/05/14	1	19.65	0.6	19.70	19.65	0.4	732	0.06%
2024/05/10	0	19.55	0	0.00	19.55	0	742	0.01%
2024/05/09	2	19.63	0	0.00	19.55	2	745	0.27%
2024/05/08	1.1	19.94	0	0.00	19.80	1.1	744	0.15%
2024/05/03	0.1	19.80	0	0.00	19.80	0.1	731	0.01%
2024/05/02	0.1	19.95	1	20.00	19.85	-0.9	730	-0.12%
2024/04/30	0	0.00	0.1	19.60	19.75	-0.1	724	-0.01%
2024/04/25	0	19.58	0	0.00	19.50	0	725	0.00%
2024/04/19	0.4	19.35	0	0.00	19.35	0.4	749	0.05%
2024/04/17	0	0.00	1	19.30	19.30	-1	729	-0.14%
2024/04/16	0.1	19.35	0	0.00	19.25	0.1	742	0.01%
2024/04/15	0.9	19.80	0	0.00	19.70	0.9	726	0.13%
2024/04/10	0	19.92	0	0.00	19.90	0	714	0.00%
2024/04/09	0.1	19.75	0	0.00	19.70	0.1	720	0.01%
2024/04/08	0.3	19.65	0	0.00	19.65	0.3	721	0.04%
2024/04/03	2	19.85	0	0.00	19.75	2	719	0.28%
2024/04/02	0.1	20.00	0	0.00	20.00	0.1	717	0.01%
2024/04/01	0	0.00	5.3	20.62	20.40	-5.3	714	-0.74%
2024/03/29	12	20.48	4.6	20.40	20.25	7.4	703	1.05%
2024/03/28	0	0.00	0	20.20	20.15	0	691	0.00%
2024/03/26	0	20.03	0	0.00	20.00	0	679	0.00%
2024/03/25	1.6	20.11	0	0.00	20.00	1.6	683	0.23%
2024/03/22	16	19.85	1	20.10	20.00	15	689	2.18%
2024/03/21	0	19.90	1	20.00	19.95	-1	689	-0.14%
2024/03/20	0.1	19.70	0	0.00	19.65	0.1	689	0.01%
2024/03/19	11.2	20.10	0	0.00	19.90	11.2	681	1.64%
2024/03/18	1	19.71	1	19.90	20.00	0	685	0.00%
2024/03/15	2.1	19.66	0	19.90	19.90	2	690	0.30%
2024/03/13	2	19.75	2	20.00	20.00	0	677	0.00%
2024/03/12	0.1	20.30	1	20.15	20.20	-0.9	670	-0.14%
2024/03/11	0	20.00	4	20.15	20.10	-4	688	-0.58%
2024/03/08	2.1	19.76	0.5	19.95	20.00	1.5	719	0.21%
2024/03/07	0	0.00	2	20.05	20.15	-2	829	-0.24%
2024/03/06	2.2	20.06	2	20.05	20.05	0.2	830	0.02%
2024/03/05	0.2	20.25	4.4	20.21	20.20	-4.1	820	-0.51%
2024/03/04	0.2	20.26	1	20.20	20.10	-0.8	822	-0.10%
2024/03/01	0.1	20.26	0	0.00	20.25	0.1	812	0.01%
2024/02/29	0	20.36	0	0.00	20.25	0	822	0.00%
2024/02/27	2.6	20.34	0	0.00	20.25	2.6	827	0.31%
2024/02/22	0	21.40	0	0.00	21.05	0	942	0.00%
2024/02/21	0	21.40	1	21.50	21.40	-1	939	-0.11%
2024/02/20	0.2	21.33	0.2	21.25	21.30	0	942	0.01%
2024/02/19	0	0.00	1	21.35	21.35	-1	942	-0.11%
2024/02/16	5.1	21.10	3	21.40	21.10	2.1	942	0.22%
2024/02/05	1	20.60	0	0.00	20.75	1	931	0.11%
2024/02/02	2.1	20.76	0.8	20.99	20.70	1.3	929	0.14%
2024/02/01	0.1	21.10	0	0.00	21.10	0.1	930	0.01%
2024/01/31	0	0.00	19	20.90	20.90	-19	937	-2.03%
2024/01/30	0.2	20.95	0	0.00	20.80	0.2	935	0.02%
2024/01/24	0.7	21.40	0	0.00	21.25	0.7	950	0.08%
2024/01/23	2.2	21.15	8.5	21.10	21.10	-6.2	954	-0.65%
2024/01/22	0	0.00	1	21.00	21.00	-1	959	-0.10%
2024/01/18	1	20.65	0	0.00	20.65	1	954	0.10%
2024/01/17	0.2	21.12	0	0.00	20.85	0.2	960	0.02%
2024/01/16	0	21.45	0	0.00	21.30	0	951	0.00%
2024/01/15	0	0.00	0.1	21.70	21.65	-0.1	941	-0.01%
2024/01/12	0.4	22.00	0	0.00	21.85	0.4	939	0.04%
2024/01/10	3	21.77	0	0.00	21.85	3	945	0.32%
2024/01/05	0	22.35	0	0.00	22.35	0	924	0.00%
2024/01/04	0	0.00	1	22.20	22.15	-1	924	-0.11%
2024/01/03	2.1	22.40	1.1	22.60	22.30	1	928	0.11%
2024/01/02	0	22.70	0	0.00	22.65	0	923	0.00%
2023/12/29	0	22.65	0.6	22.60	22.65	-0.6	924	-0.06%
2023/12/28	1	22.75	1.5	22.67	22.65	-0.5	930	-0.05%
2023/12/27	5	22.60	0	0.00	22.50	5	954	0.52%
2023/12/26	0	0.00	2	22.45	22.40	-2	963	-0.21%
2023/12/25	0.1	22.50	0	0.00	22.15	0.1	965	0.01%
2023/12/22	0	22.65	0	0.00	22.55	0	973	0.00%
2023/12/21	0	22.65	0	0.00	22.55	0	1,033	0.00%
2023/12/20	1	22.45	1.4	22.69	22.85	-0.4	1,034	-0.04%
2023/12/19	2	22.30	1	22.50	22.30	1	1,029	0.10%
2023/12/18	0.1	23.00	1	23.15	22.75	-0.9	1,028	-0.09%
2023/12/15	1.1	22.65	0	0.00	22.70	1.1	1,029	0.11%
2023/12/14	0	0.00	0.1	22.55	22.45	-0.1	1,031	-0.01%
2023/12/13	2	22.55	1	22.55	22.55	1	1,033	0.10%
2023/12/12	4	22.78	0	0.00	22.60	4	1,038	0.39%
2023/12/08	1.1	23.10	0	0.00	23.05	1.1	1,040	0.10%
2023/12/06	0	23.30	1	23.25	23.10	-1	1,071	-0.09%
2023/12/05	2	23.50	0.5	23.50	23.50	1.5	1,124	0.13%
2023/12/04	3.5	24.28	3.1	24.50	24.20	0.4	1,480	0.03%
2023/11/30	0.1	23.20	0	0.00	23.25	0.1	1,423	0.00%
2023/11/29	0	23.45	0.5	23.35	23.15	-0.5	1,443	-0.03%
2023/11/27	0	23.50	0.5	23.60	23.45	-0.5	1,459	-0.04%
2023/11/24	3	23.62	0	0.00	23.55	3	1,456	0.21%
2023/11/22	3	24.10	7	23.85	24.15	-4	1,476	-0.27%
2023/11/21	10	22.40	0	0.00	22.40	10	1,413	0.71%
2023/11/17	0	22.45	0	0.00	22.45	0	1,477	0.00%
2023/11/15	0	0.00	0.5	22.20	22.20	-0.5	1,532	-0.04%
2023/11/10	0	22.15	0	22.20	22.15	0	1,603	0.00%
2023/11/09	0.3	22.60	0	0.00	22.40	0.3	1,617	0.02%
2023/11/08	0	0.00	1	22.50	22.60	-1	1,634	-0.06%
2023/11/07	0.7	22.25	0	0.00	22.30	0.7	1,631	0.04%
2023/11/06	0.2	22.40	0	0.00	22.50	0.2	1,643	0.01%
2023/11/01	0.9	21.95	3.6	22.03	22.10	-2.8	1,666	-0.17%
2023/10/31	0	0.00	0	21.95	21.85	0	1,683	0.00%
2023/10/30	0	22.25	2	22.20	22.25	-2	1,688	-0.12%
2023/10/27	1	21.90	1	21.80	21.90	0	1,690	0.00%
2023/10/26	0	0.00	0.1	21.40	21.35	-0.1	1,695	0.00%
2023/10/24	1	21.20	0	0.00	21.20	1	1,721	0.06%
2023/10/23	0.2	21.18	0	0.00	21.10	0.2	1,754	0.01%
2023/10/20	0.5	21.01	0	0.00	21.00	0.5	1,805	0.03%
2023/10/19	0	0.00	3.1	21.35	21.05	-3.1	1,863	-0.16%
2023/10/18	1	21.50	0	0.00	21.40	1	1,892	0.05%
2023/10/17	1	21.90	0	0.00	21.90	1	1,902	0.05%
2023/10/16	4.8	22.02	0	0.00	21.90	4.8	1,916	0.25%
2023/10/13	0	22.35	0	0.00	22.20	0	1,923	0.00%
2023/10/11	1	22.85	1	22.50	22.40	0	2,015	0.00%
2023/10/06	0	0.00	1.8	23.14	23.05	-1.8	2,026	-0.09%
2023/10/05	0	0.00	4	23.30	23.20	-4	2,036	-0.20%
2023/10/04	1	23.20	2	23.10	23.20	-1	2,046	-0.05%
2023/10/03	7	23.56	1	23.75	23.75	6	2,052	0.29%
2023/10/02	0	22.70	1	22.70	22.70	-1	2,033	-0.05%
2023/09/27	0	22.40	0	0.00	22.40	0	2,034	0.00%
2023/09/26	1	23.35	4.6	23.09	23.10	-3.6	2,044	-0.18%
2023/09/22	0.2	22.05	0	0.00	21.90	0.2	1,999	0.01%
2023/09/21	0.1	22.11	5	22.05	21.85	-4.9	2,002	-0.25%
2023/09/20	1	22.45	2	22.45	22.30	-1	2,009	-0.05%
2023/09/18	0.1	22.80	1.4	22.96	22.95	-1.3	2,050	-0.06%
2023/09/15	0	23.00	0	0.00	22.80	0	2,070	0.00%
2023/09/14	0	0.00	1.8	23.17	23.20	-1.8	2,076	-0.09%
2023/09/13	13	23.18	2.3	23.06	23.00	10.7	2,090	0.51%
2023/09/12	0	23.40	0	0.00	23.30	0	2,102	0.00%
2023/09/11	7	23.84	8	23.44	23.45	-1	2,103	-0.05%
2023/09/08	1.1	24.13	13	24.07	23.85	-11.9	2,083	-0.57%
2023/09/07	39.3	26.50	33.6	26.36	25.45	5.7	2,057	0.28%
2023/09/06	1	25.50	5.5	25.50	25.50	-4.5	1,690	-0.26%
2023/09/05	4	22.64	1.1	23.20	23.20	2.9	1,687	0.17%
2023/09/04	0	0.00	1.3	20.91	21.10	-1.3	1,651	-0.08%
2023/09/01	0.5	20.35	3.2	20.30	20.75	-2.7	1,641	-0.16%
2023/08/31	0.1	20.36	1.6	20.38	20.25	-1.5	1,648	-0.09%
2023/08/30	0	0.00	0.1	20.45	20.60	-0.1	1,650	-0.01%
2023/08/29	4.5	20.31	9	20.40	20.15	-4.5	1,649	-0.27%
2023/08/28	12.7	21.99	5.8	22.50	21.35	6.9	1,626	0.43%
2023/08/16	2.5	14.81	0	0.00	14.90	2.5	1,606	0.15%
2023/08/15	3.1	15.05	0	15.15	15.00	3.1	1,589	0.19%
2023/08/14	5.2	15.09	0	0.00	15.00	5.2	1,579	0.33%
2023/08/11	5	15.91	0	0.00	15.80	5	1,535	0.33%
2023/08/10	4.1	16.40	1	16.40	16.20	3.1	1,523	0.20%
2023/08/09	2.6	16.88	2	17.05	16.80	0.6	1,490	0.04%
2023/08/08	3.4	16.97	0	0.00	17.15	3.4	1,471	0.23%
2023/08/07	2.6	17.16	1.7	17.18	17.25	0.9	1,460	0.06%
2023/08/04	0.1	16.95	1	16.97	16.85	-1	1,428	-0.07%
2023/08/02	2.1	17.10	2.5	17.02	16.85	-0.4	1,425	-0.03%
2023/07/31	0	0.00	0	17.20	17.10	0	1,489	0.00%
2023/07/28	0	0.00	4	17.15	17.20	-4	1,487	-0.27%
2023/07/27	1	17.10	0	0.00	17.10	1	1,492	0.07%
2023/07/26	0.3	17.05	8.1	17.10	17.15	-7.8	1,492	-0.52%
2023/07/25	1	16.90	1	16.80	17.05	0	1,482	0.00%
2023/07/24	0.1	16.85	0.8	16.90	16.80	-0.7	1,469	-0.05%
2023/07/21	2.1	17.05	0	0.00	16.95	2.1	1,473	0.14%
2023/07/20	0.1	17.20	0	0.00	17.20	0.1	1,490	0.01%
2023/07/19	1	17.20	1	17.40	17.10	0	1,504	0.00%
2023/07/18	0.5	16.93	0	0.00	16.95	0.5	1,506	0.03%
2023/07/17	1.1	16.71	2.7	17.11	17.30	-1.6	1,519	-0.10%
2023/07/14	6.3	16.89	20	16.89	16.90	-13.7	1,501	-0.91%
2023/07/13	5.7	17.36	4.8	17.59	17.20	0.9	1,489	0.06%
2023/07/12	3	17.97	0.5	18.05	17.85	2.5	1,487	0.17%
2023/07/11	0.1	18.29	5.1	18.15	18.15	-5.1	1,520	-0.33%
2023/07/10	0	18.30	4	18.20	18.20	-4	1,571	-0.25%
2023/07/07	0.1	18.30	3.7	18.34	18.40	-3.6	1,632	-0.22%
2023/07/06	16.1	18.56	13	18.33	18.45	3.1	1,672	0.18%
2023/07/05	1.2	18.78	0	18.75	18.75	1.2	1,661	0.07%
2023/07/04	1.1	18.15	0	0.00	18.15	1.1	1,619	0.07%
2023/06/30	0.1	18.25	1.8	18.22	18.20	-1.7	1,631	-0.11%
2023/06/29	3	18.20	1	18.20	18.25	2	1,633	0.12%
2023/06/28	1	18.30	3	18.38	18.30	-2	1,646	-0.12%
2023/06/27	1	18.35	3	18.42	18.35	-2	1,663	-0.12%
2023/06/26	0	0.00	8	18.45	18.45	-8	1,669	-0.48%
2023/06/21	0.3	18.53	0	0.00	18.50	0.3	1,692	0.02%
2023/06/20	0.2	18.35	2	18.33	18.30	-1.8	1,695	-0.11%
2023/06/19	1.2	18.40	0	0.00	18.40	1.2	1,742	0.07%
2023/06/16	2	18.45	0	0.00	18.50	2	1,759	0.11%
2023/06/15	1	18.45	2	18.45	18.45	-1	1,788	-0.06%
2023/06/14	1	18.50	0	0.00	18.50	1	1,840	0.05%
2023/06/13	1	18.85	2	18.85	18.70	-1	2,032	-0.05%
2023/06/12	5	18.65	0	0.00	18.70	5	2,297	0.22%
2023/06/09	0	0.00	1	18.60	18.50	-1	2,288	-0.04%
2023/06/08	1.1	18.30	0.9	18.30	18.40	0.2	2,291	0.01%
2023/06/07	1	18.60	0	0.00	18.50	1	2,315	0.04%
2023/06/06	7	18.67	6	18.60	18.55	1	2,310	0.04%
2023/06/05	0.2	18.55	0	0.00	18.70	0.2	2,313	0.01%
2023/06/02	1	18.60	5.9	18.56	18.55	-4.9	2,317	-0.21%
2023/06/01	2	18.80	1	18.75	18.80	1	2,300	0.04%
2023/05/31	4	18.95	0	0.00	18.90	4	2,291	0.17%
2023/05/30	1.1	19.10	3.2	19.15	19.05	-2.1	2,280	-0.09%
2023/05/29	0	0.00	1.8	18.95	19.10	-1.8	2,294	-0.08%
2023/05/26	0	0.00	2	18.90	18.90	-2	2,306	-0.09%
2023/05/24	3	19.10	0	0.00	19.20	3	2,322	0.13%
2023/05/23	0.1	19.10	0	0.00	19.35	0.1	2,339	0.00%
2023/05/22	3	19.10	5	19.20	19.10	-2	2,357	-0.08%
2023/05/19	1	19.10	0	0.00	19.10	1	2,360	0.04%
2023/05/17	1	19.20	0	0.00	19.20	1	2,374	0.04%
2023/05/16	5	19.30	0	0.00	19.25	5	2,374	0.21%
2023/05/15	0	0.00	5	19.04	19.15	-5	2,379	-0.21%
2023/05/12	1	19.05	0	0.00	19.05	1	2,456	0.04%
2023/05/09	0.2	19.00	0.1	19.40	19.10	0.1	2,613	0.00%
2023/05/08	5	19.60	9	19.75	19.55	-4	2,645	-0.15%
2023/05/05	3	19.88	12.4	19.57	19.85	-9.4	2,744	-0.34%
2023/05/04	3	19.00	0	0.00	19.10	3	2,809	0.11%
2023/05/03	0.1	19.00	0	0.00	19.05	0.1	3,015	0.00%
2023/05/02	0	0.00	0.9	19.05	19.00	-0.9	3,057	-0.03%
2023/04/28	0	0.00	5	19.00	19.05	-5	3,082	-0.16%
2023/04/27	0	0.00	5.3	18.89	19.00	-5.3	3,202	-0.17%
2023/04/26	1.1	19.00	22	19.00	18.95	-20.9	3,246	-0.64%
2023/04/25	5	19.21	0	0.00	19.15	5	3,297	0.15%
2023/04/24	2	19.35	0	0.00	19.65	2	3,327	0.06%
2023/04/21	5.6	19.19	0	0.00	19.25	5.6	3,428	0.16%
2023/04/20	14	19.55	1	19.60	19.50	13	3,437	0.38%
2023/04/19	0	0.00	5	19.35	19.25	-5	3,456	-0.14%
2023/04/18	2.1	19.43	0	0.00	19.25	2.1	3,537	0.06%
2023/04/17	10	19.80	2	20.10	19.80	8	3,775	0.21%
2023/04/14	14	19.60	13	19.59	19.70	1	3,787	0.03%
2023/04/13	33.3	19.15	1	19.15	19.20	32.3	3,763	0.86%
2023/04/12	1	19.30	10.8	19.13	19.25	-9.8	3,751	-0.26%
2023/04/11	1.5	18.48	32.2	18.55	18.65	-30.7	3,737	-0.82%
2023/04/10	0.3	18.68	0	0.00	18.70	0.3	3,896	0.01%
2023/04/06	2	18.90	0	0.00	18.85	2	4,097	0.05%
2023/03/31	3.5	18.84	6	18.85	18.80	-2.5	4,134	-0.06%
2023/03/30	0	0.00	9	18.90	18.90	-9	4,156	-0.22%
2023/03/29	5	18.90	0	0.00	18.90	5	4,189	0.12%
2023/03/28	27	19.02	0	0.00	19.00	27	4,241	0.64%
2023/03/27	6	19.25	1	19.30	19.25	5	4,303	0.12%
2023/03/24	3.5	19.21	1	19.20	19.20	2.5	4,379	0.06%
2023/03/23	2	19.40	1	19.45	19.45	1	4,539	0.02%
2023/03/22	0.2	19.33	2	19.25	19.25	-1.8	4,685	-0.04%
2023/03/21	2	19.70	0	0.00	19.65	2	4,725	0.04%
2023/03/20	0	19.25	5.4	19.15	19.55	-5.4	4,837	-0.11%
2023/03/17	2.3	19.11	14	19.09	19.30	-11.7	5,112	-0.23%
2023/03/16	11.1	18.83	13	19.03	18.70	-1.9	5,679	-0.03%
2023/03/15	39	20.04	59.1	20.19	19.95	-20.1	6,018	-0.33%
2023/03/14	5.1	22.15	0	0.00	22.05	5.1	6,030	0.08%
2023/03/13	2	22.20	0	0.00	22.40	2	6,070	0.03%
2023/03/10	2	22.78	0	22.55	22.60	2	6,065	0.03%
2023/03/09	1	23.10	0	0.00	23.10	1	6,050	0.02%
2023/03/08	0.1	23.20	1	23.30	23.25	-0.9	6,071	-0.01%
2023/03/07	1.4	23.39	0	0.00	23.35	1.4	6,075	0.02%
2023/03/06	0.1	23.40	0	0.00	23.45	0.1	6,075	0.00%
2023/03/02	0.3	23.05	0	0.00	23.10	0.3	6,069	0.00%
2023/03/01	0.2	22.88	0	0.00	22.85	0.2	6,067	0.00%
2023/02/24	4.1	23.59	0	0.00	23.25	4.1	6,063	0.07%
2023/02/23	5	23.40	0	0.00	23.45	5	6,062	0.08%
2023/02/22	0	0.00	5	23.32	23.30	-5	6,063	-0.08%
2023/02/20	5	23.53	5.3	23.74	23.75	-0.3	6,088	-0.01%
2023/02/16	0	0.00	0.9	23.30	23.35	-0.9	6,134	-0.01%
2023/02/14	0.3	23.18	0	0.00	23.25	0.3	6,205	0.00%
2023/02/10	9.2	23.54	6	23.16	23.10	3.2	6,265	0.05%
2023/02/09	6	24.11	19	23.88	23.80	-13	6,282	-0.21%
2023/02/08	8	24.33	16	24.24	24.10	-8	6,321	-0.13%
2023/02/07	0	0.00	0.3	24.25	24.30	-0.3	6,453	0.00%
2023/02/06	9	24.75	17.1	24.55	24.50	-8.1	6,532	-0.12%
2023/02/03	21	24.92	23	24.80	24.80	-2	6,858	-0.03%
2023/02/02	24	24.82	13	24.61	24.50	11	6,836	0.16%
2023/02/01	48	24.70	54	24.66	24.95	-6	6,796	-0.09%
2023/01/31	0	0.00	1.7	23.95	23.95	-1.7	6,600	-0.03%
2023/01/30	0	23.70	0.2	23.75	23.70	-0.2	6,563	0.00%
2023/01/17	4	24.03	4.1	23.96	23.65	-0.1	6,542	0.00%
2023/01/16	3	23.87	3	23.73	23.60	0	6,438	0.00%
2023/01/13	11.1	23.77	12	23.78	23.80	-0.9	6,418	-0.01%
2023/01/12	5.2	23.97	16	23.88	23.50	-10.8	6,403	-0.17%
2023/01/11	10	24.00	16	24.02	23.95	-6	6,362	-0.09%
2023/01/10	2.1	23.62	2	23.53	23.45	0.1	6,266	0.00%
2023/01/09	4	23.54	21	23.46	23.45	-17	6,274	-0.27%
2023/01/06	5	23.95	7.2	23.91	23.65	-2.2	6,259	-0.04%
2023/01/05	26.2	24.12	11.1	24.17	23.85	15.2	6,195	0.24%
2023/01/04	2	23.35	4	23.33	23.45	-2	5,933	-0.03%
2022/12/30	0	0.00	3	23.75	23.35	-3	5,865	-0.05%
2022/12/29	7	23.72	25	23.74	23.60	-18	5,821	-0.31%
2022/12/28	14	24.15	7	24.02	23.85	7	5,774	0.12%
2022/12/27	20	24.02	25	23.77	24.10	-5	5,580	-0.09%
2022/12/26	10	23.33	12	23.31	23.30	-2	5,412	-0.04%
2022/12/23	0	23.25	1	23.35	23.30	-1	5,395	-0.02%
2022/12/22	35	23.15	13.9	22.96	22.90	21.1	5,390	0.39%
2022/12/21	29	22.84	47	22.96	22.75	-18	5,389	-0.33%
2022/12/20	10	22.96	14	23.08	22.30	-4	5,371	-0.07%
2022/12/19	4	23.61	4	23.53	23.15	0	5,344	0.00%
2022/12/16	2.1	23.22	2	23.33	23.15	0.1	5,275	0.00%
2022/12/15	17	23.74	13	23.96	23.70	4	5,206	0.08%
2022/12/14	9.1	23.54	0	0.00	23.25	9.1	5,043	0.18%
2022/12/13	38	22.86	43	22.90	22.75	-5	4,876	-0.10%
2022/12/12	26	22.74	29.2	22.84	22.60	-3.2	4,806	-0.07%
2022/12/09	147.3	24.08	104	24.14	23.60	43.3	4,684	0.92%	大買/大賣/
2022/12/08	144	23.50	128	23.86	23.80	16	4,381	0.37%	大買/大賣/
2022/12/07	62	22.74	79	22.85	22.75	-17	3,758	-0.45%
2022/12/06	38	23.16	40.6	22.77	23.75	-2.6	3,216	-0.08%
2022/12/05	1	21.95	0	0.00	21.60	1	2,923	0.03%
2022/12/02	6	21.25	0	0.00	21.30	6	2,894	0.21%
2022/12/01	2	21.40	0	0.00	21.30	2	2,897	0.07%
2022/11/30	8	20.96	4	20.95	21.20	4	2,904	0.14%
2022/11/29	1.6	20.66	10.5	20.50	20.65	-8.9	2,893	-0.31%
2022/11/28	0	0.00	0.3	20.35	20.50	-0.3	2,892	-0.01%
2022/11/25	2	20.58	0.1	20.50	20.40	1.9	2,908	0.06%
2022/11/22	5	20.20	0	0.00	20.10	5	2,914	0.17%
2022/11/21	5	20.75	0.1	20.60	20.60	4.9	2,901	0.17%
2022/11/18	2	20.80	6	21.05	20.80	-4	2,897	-0.14%
2022/11/17	0	0.00	3	21.08	21.05	-3	2,915	-0.10%
2022/11/16	19	20.83	10	21.25	20.70	9	2,918	0.31%
2022/11/15	3	21.18	0	0.00	21.30	3	2,936	0.10%
2022/11/11	1	21.45	0	0.00	21.05	1	2,896	0.03%
2022/11/10	1.1	21.10	0	0.00	21.05	1.1	2,848	0.04%
2022/11/08	12	21.63	2.1	21.65	21.65	9.9	2,839	0.35%
2022/11/07	2.1	22.02	8	21.88	21.80	-6	2,837	-0.21%
2022/11/04	4	21.96	13.5	21.69	21.75	-9.5	2,814	-0.34%
2022/11/03	4	21.90	5	21.90	21.90	-1	2,758	-0.04%
2022/11/02	12	21.44	23	21.40	21.35	-11	2,563	-0.43%
2022/11/01	32.1	21.63	57.5	21.69	21.55	-25.5	2,485	-1.02%
2022/10/31	50	20.62	19.4	20.58	20.80	30.6	2,162	1.41%
2022/10/28	11.2	19.23	3	19.80	18.95	8.2	2,145	0.38%
2022/10/27	5	19.40	7.6	19.44	19.65	-2.6	2,117	-0.12%
2022/10/25	0	0.00	2	19.25	19.05	-2	2,696	-0.07%
2022/10/21	1	18.70	0	0.00	18.60	1	2,840	0.04%
2022/10/20	0.2	19.25	0	0.00	19.05	0.2	2,845	0.01%
2022/10/17	2.4	18.89	2	19.15	19.30	0.4	2,901	0.01%
2022/10/14	5	19.30	16	19.55	19.60	-11	2,905	-0.38%
2022/10/13	6	20.03	5	19.15	19.00	1	2,904	0.03%
2022/10/12	5	19.90	6	20.19	20.15	-1	2,904	-0.03%
2022/10/11	2	19.80	0	0.00	19.80	2	2,924	0.07%
2022/10/06	0	0.00	0.6	20.35	20.45	-0.6	2,960	-0.02%
2022/10/05	1	20.60	1.9	20.30	20.40	-0.9	2,993	-0.03%
2022/10/04	0	0.00	1.9	20.35	20.45	-1.9	3,039	-0.06%
2022/10/03	5	20.06	6	20.28	20.15	-1	3,075	-0.03%
2022/09/29	5.1	19.22	57	20.00	19.90	-51.9	3,062	-1.69%
2022/09/28	59	19.32	5.9	19.24	19.00	53.1	3,039	1.75%
2022/09/27	11	19.87	12	20.07	20.35	-1	3,014	-0.03%
2022/09/26	6.6	20.05	5	19.95	19.80	1.6	3,022	0.05%
2022/09/23	15	20.94	4	21.14	20.75	11	3,007	0.37%
2022/09/22	1.9	21.11	51	20.88	21.15	-49.1	3,043	-1.61%
2022/09/21	52	21.53	0	0.00	21.40	52	3,095	1.68%
2022/09/20	0.1	21.50	0.9	21.60	21.45	-0.8	3,122	-0.03%
2022/09/16	2.2	22.02	0	0.00	22.00	2.2	3,140	0.07%
2022/09/15	0	0.00	27	22.33	22.40	-27	3,156	-0.86%
2022/09/14	0.2	22.35	0.9	22.45	22.40	-0.7	3,173	-0.02%
2022/09/13	1	23.00	1	22.85	22.80	0	3,194	0.00%
2022/09/12	27.1	22.88	2	22.85	22.90	25.1	3,220	0.78%
2022/09/08	5	22.17	5	22.30	22.30	0	3,258	0.00%
2022/09/07	0.3	22.00	0	0.00	21.95	0.3	3,274	0.01%
2022/09/06	7.2	22.75	5	22.26	22.20	2.2	3,302	0.07%
2022/09/05	2	23.20	0.8	23.10	22.90	1.2	3,282	0.04%
2022/09/01	3.5	23.86	64	23.76	23.80	-60.5	3,304	-1.83%
2022/08/31	0.1	24.45	0	0.00	24.45	0.1	3,303	0.00%
2022/08/30	5	24.10	9	24.09	24.05	-4	3,312	-0.12%
2022/08/29	4.1	24.06	4	24.10	24.00	0.1	3,321	0.00%
2022/08/26	0.2	25.05	0.9	25.10	25.05	-0.7	3,302	-0.02%
2022/08/25	0.2	25.05	9	25.25	25.00	-8.8	3,307	-0.27%
2022/08/24	1.2	25.10	0	0.00	25.00	1.2	3,323	0.04%
2022/08/23	0.9	25.95	0	0.00	25.80	0.9	3,304	0.03%
2022/08/22	14	27.49	4	26.91	26.60	10	3,317	0.30%
2022/08/10	2	24.45	0	0.00	24.30	2	3,285	0.06%
2022/08/08	0	0.00	0.1	23.88	23.90	-0.1	3,299	0.00%
2022/08/05	4	24.25	3	24.17	24.15	1	3,325	0.03%
2022/08/04	5	24.40	5	23.94	23.75	0	3,394	0.00%
2022/08/03	0	0.00	7	24.07	24.10	-7	3,404	-0.21%
2022/08/02	5	24.65	2	24.80	24.75	3	3,406	0.09%
2022/08/01	1	26.15	0	0.00	26.00	1	3,443	0.03%
2022/07/29	1	26.35	0	0.00	26.40	1	3,457	0.03%
2022/07/27	9.4	26.42	0	0.00	26.80	9.4	3,449	0.27%
2022/07/26	12	26.81	2	27.20	26.60	10	3,437	0.29%
2022/07/25	8	26.56	7.1	26.96	26.55	1	3,401	0.03%
2022/07/22	1	27.20	15.3	27.51	27.30	-14.3	3,404	-0.42%
2022/07/21	54	27.23	54	27.37	27.65	0	3,396	0.00%
2022/07/20	2	24.90	4	25.45	25.90	-2	3,027	-0.07%
2022/07/19	0.6	23.30	0	23.30	23.55	0.6	3,248	0.02%
2022/07/18	0.1	23.40	1	23.50	23.40	-0.9	3,757	-0.02%
2022/07/15	5	23.00	20	22.80	22.90	-15	3,815	-0.39%
2022/07/13	2	23.00	6	23.22	23.00	-4	3,881	-0.10%
2022/07/12	0	0.00	1	22.10	21.35	-1	3,865	-0.03%
2022/07/11	7	22.84	7	22.77	22.70	0	3,890	0.00%
2022/07/07	10	21.80	11.7	21.85	22.20	-1.7	3,964	-0.04%
2022/07/06	10	21.97	10	22.03	21.65	0	3,974	0.00%
2022/07/05	1	21.80	0	0.00	22.00	1	3,983	0.03%
2022/07/04	0	0.00	2	21.15	21.15	-2	3,968	-0.05%
2022/07/01	10	21.29	1	21.15	20.80	9	3,993	0.23%
2022/06/30	2	22.20	9	22.05	21.75	-7	3,988	-0.18%
2022/06/28	0	0.00	1	23.90	23.45	-1	3,994	-0.03%
2022/06/27	1	24.10	0	0.00	24.10	1	4,018	0.02%
2022/06/23	1	23.50	0	0.00	23.30	1	4,228	0.02%
2022/06/22	21	23.86	20	23.40	23.25	1	4,251	0.02%
2022/06/21	0	0.00	1	24.25	24.30	-1	4,275	-0.02%
2022/06/20	3	23.75	1.1	23.49	22.85	2	4,255	0.05%
2022/06/17	7	24.94	6	24.81	24.60	1.1	4,223	0.02%
2022/06/16	0.3	26.00	0	0.00	25.50	0.3	4,218	0.01%
2022/06/15	3	26.95	4	26.61	26.50	-1	4,243	-0.02%
2022/06/14	11	26.50	26	26.52	26.55	-15	4,292	-0.35%
2022/06/13	0	0.00	1	27.25	27.10	-1	4,317	-0.02%
2022/06/10	2	27.80	4	27.96	28.00	-2	4,380	-0.05%
2022/06/09	1	28.00	5	28.00	28.15	-4	4,387	-0.09%
2022/06/08	19	27.82	8	28.06	27.95	11	4,403	0.25%
2022/06/07	2	27.50	13	27.37	27.80	-11	4,452	-0.25%
2022/06/06	11	27.41	12	27.21	27.15	-1	4,502	-0.02%
2022/06/02	0	0.00	2	26.80	26.90	-2	4,617	-0.04%
2022/06/01	1	27.55	2	27.45	27.20	-1	4,728	-0.02%
2022/05/31	6	27.00	0	0.00	27.00	6	4,768	0.13%
2022/05/30	0	0.00	6	26.70	26.80	-6	4,798	-0.13%
2022/05/27	16	26.39	1.1	26.37	26.20	15	4,815	0.31%
2022/05/26	2	26.20	4	26.05	26.10	-2	4,876	-0.04%
2022/05/25	0.1	25.79	3	25.64	25.90	-2.8	4,960	-0.06%
2022/05/24	2	26.25	7	25.60	25.55	-5	5,104	-0.10%
2022/05/23	6	25.77	5	26.13	26.05	1	5,151	0.02%
2022/05/20	0	0.00	5.8	25.54	25.50	-5.8	5,237	-0.11%
2022/05/19	4	25.28	2	25.43	25.50	2	5,302	0.04%
2022/05/16	1	25.30	1	25.30	25.50	0	5,632	0.00%
2022/05/13	0	25.00	1	24.75	25.10	-1	5,728	-0.02%
2022/05/12	2	24.42	4	24.79	24.40	-2	5,831	-0.03%
2022/05/11	5.3	25.52	5	25.60	25.40	0.3	5,841	0.01%
2022/05/10	0	26.10	3	25.55	26.20	-3	5,910	-0.05%
2022/05/09	16	26.65	5	26.31	26.00	11	6,015	0.18%
2022/05/06	19	27.84	1	28.00	27.95	18	6,064	0.30%
2022/05/05	10	28.65	0	0.00	28.60	10	6,207	0.16%
2022/05/04	8	28.65	12.3	28.62	28.60	-4.3	6,439	-0.07%
2022/05/03	2	28.62	1	28.60	28.60	1	6,696	0.02%
2022/04/29	0	0.00	14.2	29.17	29.05	-14.2	7,028	-0.20%
2022/04/28	3	29.28	1.9	29.28	29.20	1.2	7,420	0.02%
2022/04/27	9	28.98	39	28.21	29.05	-30	7,741	-0.39%
2022/04/26	28.2	30.78	94	30.16	30.05	-65.9	7,970	-0.83%
2022/04/25	121	31.88	20	31.38	30.45	101	8,332	1.21%	大買/鉅額交易
2022/04/22	114.4	32.01	123	32.23	33.25	-8.7	8,551	-0.10%	大買/大賣/
2022/04/21	1	30.20	0.1	29.90	30.30	0.9	9,070	0.01%
2022/04/20	2.1	28.87	8	28.58	29.30	-5.9	10,300	-0.06%
2022/04/19	6	28.83	0	29.10	28.50	6	12,065	0.05%
2022/04/18	0	0.00	9	28.58	28.60	-9	14,962	-0.06%
2022/04/15	9	29.58	8.9	29.47	29.40	0.1	16,891	0.00%
2022/04/14	9	30.48	0	0.00	30.10	9	17,782	0.05%
2022/04/13	6	30.25	5	30.39	30.50	1	18,366	0.01%
2022/04/12	1	30.25	0	0.00	30.30	1	18,807	0.01%
2022/04/11	0	31.05	18	30.89	30.70	-18	20,999	-0.09%
2022/04/08	1	30.90	16	30.91	31.00	-15	21,211	-0.07%
2022/04/07	9	31.23	1	31.35	30.80	8	21,324	0.04%
2022/04/06	1.2	31.09	0	0.00	31.05	1.2	21,496	0.01%
2022/04/01	0	31.40	2	31.55	31.20	-2	21,531	-0.01%
2022/03/31	15.3	31.33	3	31.63	31.20	12.3	21,535	0.06%
2022/03/30	1	31.45	6	31.50	31.45	-5	21,657	-0.02%
2022/03/29	1	31.40	0	0.00	31.35	1	21,671	0.00%
2022/03/28	33	32.17	35	32.16	31.75	-2	21,662	-0.01%
2022/03/25	6	31.46	2	31.68	31.25	4	21,540	0.02%
2022/03/24	2	31.45	17.1	31.65	31.90	-15.1	21,582	-0.07%
2022/03/23	1	32.15	2.1	32.05	32.10	-1.1	21,595	-0.01%
2022/03/22	3	31.53	13	31.74	32.10	-10	21,602	-0.05%
2022/03/21	1	31.90	0	0.00	31.80	1	21,608	0.00%
2022/03/18	6	31.11	1	31.55	31.70	5	21,657	0.02%
2022/03/17	8	31.11	3	31.18	31.10	5	21,664	0.02%
2022/03/16	1	30.30	1	30.25	30.45	0	21,681	0.00%
2022/03/15	5.1	30.60	2	31.13	30.55	3.1	21,879	0.01%
2022/03/14	2.1	31.65	2	31.80	31.75	0.1	21,882	0.00%
2022/03/11	2.1	31.55	2	31.68	31.60	0.1	21,922	0.00%
2022/03/10	20.1	31.96	17	32.09	32.10	3.1	21,950	0.01%
2022/03/09	6	30.91	17	30.97	31.15	-11	21,904	-0.05%
2022/03/08	10	30.57	6	30.40	30.20	4	21,902	0.02%
2022/03/07	23	31.53	3	31.68	31.45	20	21,816	0.09%
2022/03/04	4.2	32.70	3	32.85	32.80	1.2	21,838	0.01%
2022/03/03	13	33.67	6	33.32	33.30	7	22,078	0.03%
2022/03/02	1	33.30	2	33.23	33.30	-1	22,143	0.00%
2022/03/01	4.3	33.19	15	33.20	33.50	-10.7	22,186	-0.05%
2022/02/25	5	32.44	24	32.55	32.60	-19	22,180	-0.09%
2022/02/24	15.3	32.95	18	33.04	32.40	-2.8	22,154	-0.01%
2022/02/23	5	33.77	15	33.73	33.95	-10	22,106	-0.05%
2022/02/22	31.6	33.55	29	33.69	33.35	2.6	22,202	0.01%
2022/02/21	9	34.42	6	34.56	34.45	3	22,198	0.01%
2022/02/18	6	34.04	3	34.57	34.90	3	22,257	0.01%
2022/02/17	7	34.86	12	34.93	34.30	-5	22,317	-0.02%
2022/02/16	18	34.79	11	35.13	34.65	7	22,315	0.03%
2022/02/15	3	33.85	2	33.90	33.90	1	22,348	0.00%
2022/02/14	8	33.43	16	33.36	33.30	-8	22,570	-0.04%
2022/02/11	21	34.81	16	34.67	34.60	5	22,831	0.02%
2022/02/10	25	35.10	21	35.14	34.95	4	23,054	0.02%
2022/02/09	15	35.56	13.2	35.39	35.60	1.9	23,327	0.01%
2022/02/08	20	34.30	13	34.30	34.85	7	24,113	0.03%
2022/02/07	22	33.10	22	33.57	34.05	0	25,027	0.00%
2022/01/26	16	33.69	8	33.59	33.45	8	26,409	0.03%
2022/01/25	22	34.65	25	34.90	34.00	-3	26,933	-0.01%
2022/01/24	22	36.20	19	36.27	36.20	3	26,939	0.01%
2022/01/21	54	36.78	38	36.64	36.15	16	26,917	0.06%
2022/01/20	51	36.32	37	36.20	36.10	14	26,579	0.05%
2022/01/19	40	37.27	30	37.19	36.85	10	26,321	0.04%
2022/01/18	45	38.09	69	37.99	37.75	-24	26,220	-0.09%
2022/01/17	49.1	39.02	67	39.34	38.05	-18	26,227	-0.07%
2022/01/14	117.7	39.75	105.2	40.12	39.00	12.4	25,736	0.05%	大買/大賣/
2022/01/13	128.3	41.59	167	41.51	41.70	-38.7	24,921	-0.16%	大買/大賣/
2022/01/12	284.3	40.97	269.3	40.74	41.75	14.9	23,659	0.06%	大買/大賣/
2022/01/11	418.1	41.01	375.9	40.61	39.50	42.3	21,933	0.19%	大買/大賣/
2022/01/10	226.3	40.06	255.8	40.30	41.35	-29.4	19,103	-0.15%	大買/大賣/
2022/01/07	117	37.83	127.7	37.82	37.60	-10.7	17,227	-0.06%	大買/大賣/
2022/01/06	76.3	37.43	63	37.32	36.40	13.3	16,428	0.08%
2022/01/05	110.5	37.63	104.3	37.15	36.80	6.2	15,923	0.04%	大買/大賣/
2022/01/04	229.7	37.96	173	37.91	38.10	56.8	15,523	0.37%	大買/大賣/
2022/01/03	0	0.00	44.9	36.29	36.35	-44.9	13,411	-0.33%
2021/12/30	13	33.28	45	33.30	33.05	-32	13,340	-0.24%
2021/12/29	32	33.67	31	33.01	33.90	1	13,430	0.01%
2021/12/28	35	33.09	20	33.00	32.75	15	13,471	0.11%
2021/12/27	16.2	32.80	17	32.59	32.50	-0.8	13,611	-0.01%
2021/12/24	34	32.89	48.5	33.27	32.85	-14.5	13,761	-0.11%
2021/12/23	16	32.91	10	32.87	32.80	6	13,781	0.04%
2021/12/22	7	32.66	1	32.80	32.55	6	13,915	0.04%
2021/12/21	4	32.36	0	32.35	32.55	4	14,016	0.03%
2021/12/20	1	32.95	7	32.40	32.95	-6	14,101	-0.04%
2021/12/17	7	31.94	6	32.28	31.95	1	14,123	0.01%
2021/12/16	7.1	31.88	1	32.10	31.80	6.1	14,227	0.04%
2021/12/15	6.1	31.60	7	31.84	31.70	-0.9	14,437	-0.01%
2021/12/14	22.1	31.79	15	31.65	31.60	7.1	14,834	0.05%
2021/12/13	21	32.76	2	32.95	32.65	19	14,934	0.13%
2021/12/10	1	32.85	2	33.45	33.00	-1	15,260	-0.01%
2021/12/09	46	33.72	30	33.57	33.10	16	16,279	0.10%
2021/12/08	11.1	33.09	2	32.95	32.65	9.1	16,201	0.06%
2021/12/07	14	32.81	5	32.80	32.95	9	16,271	0.06%
2021/12/06	2	32.60	0	0.00	32.30	2	16,354	0.01%
2021/12/03	0	32.55	0	0.00	32.60	0	16,454	0.00%
2021/12/02	8.1	32.90	32	32.62	32.40	-23.9	16,776	-0.14%
2021/12/01	6	33.08	2	33.40	33.05	4	17,888	0.02%
2021/11/30	25.1	33.09	10	33.15	33.15	15.1	18,320	0.08%
2021/11/29	50	33.68	50	33.87	33.45	0	18,520	0.00%
2021/11/26	14	32.47	3.3	32.15	32.10	10.8	18,889	0.06%
2021/11/25	2	33.63	1	33.90	33.25	1	19,243	0.01%
2021/11/24	2	32.95	1	33.45	33.45	1	19,749	0.01%
2021/11/23	8	33.17	5	33.45	32.70	3	20,818	0.01%
2021/11/22	10.2	33.42	8	32.79	33.45	2.2	21,578	0.01%
2021/11/19	16.4	33.27	34	32.82	32.90	-17.6	22,224	-0.08%
2021/11/18	10.2	33.84	15	33.79	33.70	-4.8	22,495	-0.02%
2021/11/17	17.2	33.83	10.2	33.86	33.75	7	22,671	0.03%
2021/11/16	9.2	34.65	9.4	34.47	34.20	-0.2	23,522	0.00%
2021/11/15	9	34.24	10.7	34.32	34.00	-1.7	23,746	-0.01%
2021/11/12	10.2	34.35	7	34.89	34.20	3.2	24,047	0.01%
2021/11/11	29	35.43	30.9	35.83	34.85	-1.9	25,717	-0.01%
2021/11/10	36	35.85	28	36.18	35.65	8	26,369	0.03%
2021/11/09	17	34.99	29.9	35.00	35.05	-12.9	26,734	-0.05%
2021/11/08	18.2	34.68	22	34.99	34.40	-3.8	27,686	-0.01%
2021/11/05	160.1	36.99	152.2	36.97	35.65	7.8	28,732	0.03%	大買/大賣/
2021/11/04	167.5	38.01	467	37.82	37.20	-299.5	28,543	-1.05%	大買/大賣/鉅額交易
2021/11/03	523.1	38.64	218.7	38.58	38.95	304.4	28,244	1.08%	大買/大賣/鉅額交易
2021/11/02	86	33.99	163.3	34.58	35.45	-77.3	27,566	-0.28%	大賣/
2021/11/01	24.6	32.16	23.2	31.88	32.25	1.5	27,002	0.01%
2021/10/29	35	31.96	16	31.87	31.75	19	26,857	0.07%
2021/10/28	6	30.13	2	30.43	30.05	4	26,646	0.02%
2021/10/27	7	30.02	0.4	30.10	30.10	6.6	26,712	0.02%
2021/10/26	2	30.55	1.7	30.88	30.35	0.3	26,767	0.00%
2021/10/25	14.3	32.16	9.1	32.64	31.60	5.2	26,884	0.02%
2021/10/22	14.1	30.70	5.3	30.54	30.30	8.9	27,150	0.03%
2021/10/21	9.1	32.59	9.2	31.21	31.00	-0.1	27,141	0.00%
2021/10/20	11	31.38	0.7	31.15	31.25	10.4	26,986	0.04%
2021/10/19	3	31.37	1	30.90	31.30	2	27,047	0.01%
2021/10/18	24.1	30.43	15.9	30.86	30.55	8.2	30,211	0.03%
2021/10/15	2	30.75	6	30.69	30.45	-4	31,144	-0.01%
2021/10/14	0.4	29.95	8.3	30.76	30.90	-7.9	32,896	-0.02%
2021/10/13	5.2	30.21	12.2	29.85	30.10	-7	34,822	-0.02%
2021/10/12	15.2	30.10	3.1	30.09	29.95	12.2	36,209	0.03%
2021/10/08	11.1	31.95	6	31.85	31.20	5.1	37,209	0.01%
2021/10/07	2.1	32.07	5	32.19	32.25	-2.9	37,286	-0.01%
2021/10/06	36.1	32.01	8	31.02	30.85	28.1	37,253	0.08%
2021/10/05	55.2	32.65	76.9	31.48	32.20	-21.7	37,234	-0.06%
2021/10/04	5.1	30.78	1.5	30.95	30.50	3.6	37,099	0.01%
2021/10/01	20.4	32.24	15.2	31.86	31.55	5.2	37,100	0.01%
2021/09/30	53.3	32.79	63.1	32.61	33.00	-9.8	37,121	-0.03%
2021/09/29	8.2	32.75	18.9	32.84	32.00	-10.8	37,187	-0.03%
2021/09/28	7.5	33.38	18.5	33.62	33.20	-11	37,300	-0.03%
2021/09/27	12.5	34.75	14.1	34.77	34.25	-1.6	37,331	0.00%
2021/09/24	7.6	35.51	8.9	35.68	35.30	-1.4	37,594	0.00%
2021/09/23	29	35.81	49	35.23	35.05	-20	37,928	-0.05%
2021/09/22	9.8	36.24	13.1	36.64	35.00	-3.3	38,245	-0.01%
2021/09/17	92.1	38.39	90.2	38.61	37.90	1.9	38,853	0.00%
2021/09/16	28.8	38.35	17.1	38.22	37.75	11.8	40,224	0.03%
2021/09/15	49.2	38.25	97.4	38.25	39.10	-48.2	41,259	-0.12%
2021/09/14	232.9	39.69	148.8	39.45	39.00	84.1	42,989	0.20%	大買/大賣/
2021/09/13	40.6	38.18	45.8	38.24	38.25	-5.2	45,841	-0.01%
2021/09/01	24.1	33.81	47	33.94	33.55	-22.9	46,673	-0.05%
2021/08/31	30	34.62	22	34.50	34.00	8	48,248	0.02%
2021/08/30	8	34.89	12	34.82	34.60	-4	48,920	-0.01%
2021/08/27	45.3	35.94	30	35.77	35.35	15.3	48,839	0.03%
2021/08/26	164.1	37.33	88	37.08	35.70	76.1	48,728	0.16%	大買/
2021/08/25	23.1	34.72	56.1	35.58	36.75	-33.1	48,063	-0.07%
2021/08/24	26	34.55	30	33.83	33.45	-4	47,627	-0.01%
2021/08/23	83	35.27	107	35.14	34.70	-24	47,357	-0.05%	大賣/
2021/08/20	44.1	33.95	43.4	34.02	33.30	0.7	46,789	0.00%
2021/08/19	161.3	35.21	149	35.12	33.80	12.3	46,582	0.03%	大買/大賣/
2021/08/18	122	35.57	121.1	35.59	35.50	0.9	46,071	0.00%	大買/大賣/
2021/08/17	42.3	35.77	94	35.70	36.35	-51.8	45,109	-0.11%
2021/08/16	132.2	36.83	67.2	37.12	36.35	64.9	44,681	0.15%	大買/
2021/08/13	20.1	40.64	42	40.49	40.35	-22	44,324	-0.05%
2021/08/12	27	40.14	14	40.06	39.85	13	44,104	0.03%
2021/08/11	102.3	40.45	116.3	40.39	39.55	-14	44,273	-0.03%	大買/大賣/
2021/08/10	33	39.66	16	39.51	39.20	17	43,892	0.04%
2021/08/09	37.5	39.63	24	39.61	40.00	13.5	44,640	0.03%
2021/08/06	441	42.18	433.5	40.50	39.60	7.5	44,665	0.02%	大買/大賣/
2021/08/05	146.1	39.39	173.2	39.32	38.85	-27.1	43,001	-0.06%	大買/大賣/
2021/08/04	86.3	41.64	112.8	41.41	40.80	-26.5	42,131	-0.06%	大賣/
2021/08/03	155.3	41.80	195.1	41.98	41.45	-39.8	41,446	-0.10%	大買/大賣/
2021/08/02	188.3	43.83	107.6	44.38	41.70	80.7	40,208	0.20%	大買/大賣/
2021/07/30	36	43.90	78	44.71	46.30	-42	38,809	-0.11%
2021/07/29	129.8	42.80	92.1	42.74	42.10	37.7	38,098	0.10%	大買/
2021/07/28	145.1	49.09	52.4	49.16	46.75	92.8	37,348	0.25%	大買/
2021/07/27	10.4	53.86	3	53.07	51.90	7.4	36,581	0.02%
2021/07/26	16	55.71	4.1	56.20	55.60	11.9	36,423	0.03%
2021/07/23	17	55.26	14.3	55.62	55.40	2.8	36,330	0.01%
2021/07/22	2	53.55	8	54.21	54.60	-6	36,343	-0.02%
2021/07/21	8.2	50.38	72.3	51.03	52.10	-64.1	36,204	-0.18%
2021/07/20	35.5	51.97	53.2	51.57	52.50	-17.7	36,069	-0.05%
2021/07/19	78.1	52.16	132.9	48.46	55.60	-54.8	35,776	-0.15%	大賣/
2021/07/16	14	50.60	7	50.60	50.60	7	35,168	0.02%
2021/07/15	7.1	56.20	8.2	56.20	56.20	-1	35,181	0.00%
2021/07/14	27.1	62.71	11.5	63.27	62.40	15.6	35,459	0.04%
2021/07/13	497.2	69.11	562	68.74	69.30	-64.8	35,420	-0.18%	大買/大賣/
2021/07/12	320.8	63.72	131.9	63.68	64.90	188.8	32,331	0.58%	大買/大賣/鉅額交易
2021/07/09	536.2	58.21	596.8	57.91	59.00	-60.6	31,420	-0.19%	大買/大賣/
2021/07/08	364.3	55.64	435.8	55.59	54.60	-71.5	29,681	-0.24%	大買/大賣/
2021/07/07	436.4	53.26	232.5	53.03	53.70	203.9	27,785	0.73%	大買/大賣/鉅額交易
2021/07/06	192.9	47.94	163.5	48.91	48.90	29.4	26,503	0.11%	大買/大賣/
2021/07/05	40.2	43.24	31.5	42.36	45.00	8.8	25,605	0.03%
2021/07/02	27.2	46.32	18.1	46.07	46.75	9.1	25,442	0.04%
2021/07/01	18.3	45.36	25.7	46.83	45.70	-7.4	25,329	-0.03%
2021/06/30	7.8	41.79	10	41.27	43.00	-2.2	25,167	-0.01%
2021/06/29	33.5	40.97	22.2	40.87	40.00	11.3	25,042	0.05%
2021/06/28	33.2	41.05	26.1	41.58	41.95	7.1	24,837	0.03%
2021/06/25	17	37.96	21.5	38.26	38.25	-4.5	24,650	-0.02%
2021/06/24	57	35.10	75	33.07	35.85	-18	24,456	-0.07%
2021/06/23	21	34.26	24.5	34.04	34.00	-3.5	24,267	-0.01%
2021/06/22	63	37.46	39.1	36.96	37.75	23.9	24,098	0.10%
2021/06/21	63.7	34.35	16	34.24	34.55	47.7	23,693	0.20%
2021/06/18	39	30.79	63.4	30.95	31.45	-24.4	23,252	-0.10%
2021/06/17	95.4	28.46	446	27.76	28.60	-350.6	22,777	-1.54%	大賣/鉅額交易
2021/06/16	693.5	28.25	762.9	27.77	28.50	-69.4	21,933	-0.32%	大買/大賣/
2021/06/15	491	25.85	126.1	25.39	25.95	364.9	20,148	1.81%	大買/大賣/鉅額交易
2021/06/11	305.2	23.91	305.1	23.95	23.60	0.2	19,019	0.00%	大買/大賣/
2021/06/10	1,173.1	23.84	995.5	23.27	23.35	177.6	16,917	1.05%	大買/大賣/鉅額交易
2021/06/09	160	21.31	185	21.64	22.15	-25	12,985	-0.19%	大買/大賣/
2021/06/08	260.1	19.79	192.7	19.86	20.15	67.4	11,996	0.56%	大買/大賣/
2021/06/07	178.1	18.09	214	18.93	19.15	-35.9	10,330	-0.35%	大買/大賣/
2021/06/04	23	17.60	12	17.63	17.45	11	9,515	0.12%
2021/06/03	33	17.87	20	18.06	17.85	13	9,430	0.14%
2021/06/02	61	18.00	28	17.78	18.05	33	9,178	0.36%
2021/06/01	2	17.15	14	17.21	17.20	-12	8,649	-0.14%
2021/05/31	1	17.45	2	17.35	17.35	-1	8,591	-0.01%
2021/05/28	4	17.50	10	17.45	17.40	-6	8,528	-0.07%
2021/05/27	14	17.53	25	17.66	17.60	-11	8,428	-0.13%
2021/05/26	37	17.29	17	17.30	17.15	20	8,196	0.24%
2021/05/25	33	17.51	42	17.31	17.40	-9	8,126	-0.11%
2021/05/24	42	18.00	25	17.95	17.55	17	7,969	0.21%
2021/05/21	11	17.49	40	17.44	17.40	-29	7,593	-0.38%
2021/05/20	15	17.19	31	17.45	17.10	-16	7,224	-0.22%
2021/05/19	37	17.28	18	17.29	17.20	19	7,018	0.27%
2021/05/18	93	17.87	115	17.57	17.60	-22	6,581	-0.33%	大賣/
2021/05/17	123	17.77	94.1	17.96	18.40	28.9	5,996	0.48%	大買/
2021/05/14	31	16.61	582	16.76	16.75	-551	4,869	-11.31%	大賣/鉅額交易
2021/05/13	573	16.10	20	15.75	16.10	553	4,406	12.55%	大買/鉅額交易
2021/05/12	8	15.28	140	15.74	14.65	-132	4,206	-3.14%	大賣/鉅額交易
2021/05/11	157	16.45	0	0.00	15.95	157	4,089	3.84%	大買/鉅額交易
2021/05/10	6	16.40	0	0.00	16.50	6	4,015	0.15%
2021/05/07	2	16.40	0	0.00	16.40	2	3,999	0.05%
2021/05/06	4	16.40	0	0.00	16.35	4	3,980	0.10%
2021/05/05	27	16.59	0	0.00	16.45	27	3,947	0.68%
2021/05/04	9	17.03	0	0.00	16.45	9	3,955	0.23%
2021/05/03	4	17.14	3.2	17.15	17.05	0.8	3,894	0.02%
2021/04/29	0	0.00	0.8	17.38	17.30	-0.8	3,852	-0.02%
2021/04/28	3	17.65	2	17.65	17.65	1	3,837	0.03%
2021/04/27	1	17.30	6	17.35	17.30	-5	3,743	-0.13%
2021/04/26	1	17.30	3	17.35	17.30	-2	3,740	-0.05%
2021/04/23	8	17.40	1	17.45	17.30	7	3,727	0.19%
2021/04/22	4	17.70	4	17.65	17.45	0	3,717	0.00%
2021/04/21	8.1	17.88	29	17.76	17.90	-20.9	3,632	-0.57%
2021/04/20	43	18.08	27	17.90	18.00	16	3,559	0.45%
2021/04/19	5	17.25	19	17.28	17.40	-14	3,244	-0.43%
2021/04/16	5	17.21	2	17.20	17.30	3	3,185	0.09%
2021/04/15	16	17.68	10.6	17.81	17.90	5.4	3,041	0.18%
2021/04/14	2	17.53	41	17.50	17.55	-39	2,922	-1.33%
2021/04/13	21	17.91	1	18.35	17.80	20	2,864	0.70%
2021/04/12	20	18.05	9.9	17.86	18.20	10.1	2,702	0.37%
2021/04/09	1.5	17.48	18	17.42	17.35	-16.5	2,500	-0.66%
2021/04/07	13	16.88	62	17.00	16.90	-49	2,331	-2.10%
2021/04/06	5	16.94	1.1	16.95	16.95	3.9	2,322	0.17%
2021/03/31	3	17.05	0	17.05	17.05	3	2,368	0.13%
2021/03/30	2	17.10	0	0.00	17.10	2	2,405	0.08%
2021/03/29	1	17.35	4	17.40	17.20	-3	2,390	-0.13%
2021/03/26	3	17.25	4	17.33	17.25	-1	2,409	-0.04%
2021/03/25	0	17.13	1	17.10	17.15	-1	2,417	-0.04%
2021/03/24	0	17.05	0	0.00	17.15	0	2,471	0.00%
2021/03/23	0	0.00	0	17.05	17.05	0	2,468	0.00%
2021/03/22	3	17.07	0	0.00	17.15	3	2,465	0.12%
2021/03/19	0	0.00	2	17.15	17.10	-2	2,487	-0.08%
2021/03/18	14	17.14	0	0.00	17.10	14	2,558	0.55%
2021/03/17	0	0.00	4	17.40	17.20	-4	2,571	-0.16%
2021/03/16	0	0.00	3	17.17	17.15	-3	2,497	-0.12%
2021/03/15	1	17.10	4	17.14	17.10	-3	2,509	-0.12%
2021/03/12	0	0.00	1	17.10	17.05	-1	2,535	-0.04%
2021/03/11	0	17.05	0	0.00	17.15	0	2,550	0.00%
2021/03/10	1	16.90	10.1	16.92	16.95	-9.1	2,519	-0.36%
2021/03/03	0	0.00	1	16.80	16.85	-1	2,615	-0.04%
2021/02/26	0	0.00	4	16.80	16.80	-4	2,659	-0.15%
2021/02/25	1	16.90	0	0.00	16.90	1	2,711	0.04%
2021/02/24	0	0.00	2	17.00	16.85	-2	2,743	-0.07%
2021/02/23	0	16.75	0	0.00	16.95	0	2,745	0.00%
2021/02/22	0	0.00	2	16.80	16.75	-2	2,736	-0.07%
2021/02/18	0	0.00	5	16.60	16.60	-5	2,781	-0.18%
2021/02/17	4	16.43	6	16.47	16.50	-2	2,803	-0.07%
2021/02/05	3	16.40	0	0.00	16.40	3	2,802	0.11%
2021/02/02	0	16.25	2	16.30	16.20	-2	3,094	-0.06%
2021/02/01	1	15.80	0	0.00	15.85	1	3,395	0.03%
2021/01/28	1	16.15	0	0.00	16.10	1	3,783	0.03%
2021/01/27	1	16.25	0	0.00	16.30	1	3,810	0.03%
2021/01/26	1	16.25	0	0.00	16.30	1	3,865	0.03%
2021/01/25	5	16.55	1	16.40	16.55	4	4,162	0.10%
2021/01/21	6	16.10	1	16.40	16.00	5	4,192	0.12%
2021/01/20	1	16.15	0	0.00	15.95	1	4,184	0.02%
2021/01/19	2	16.43	0	0.00	16.35	2	4,174	0.05%
2021/01/18	1	16.00	0	0.00	16.40	1	4,168	0.02%
2021/01/15	3	16.58	2	16.65	16.55	1	4,188	0.02%
2021/01/14	4	16.89	2	17.05	16.85	2	4,248	0.05%
2021/01/13	1	16.70	5	16.77	16.65	-4	4,225	-0.09%
2021/01/12	3	16.85	0	0.00	16.65	3	4,221	0.07%
2021/01/11	1	16.90	0	0.00	16.90	1	4,214	0.02%
2021/01/08	2	17.05	1	17.05	17.00	1	4,411	0.02%
2021/01/07	0	0.00	1	17.00	17.10	-1	4,774	-0.02%
2021/01/06	2	17.18	3	17.15	17.05	-1	4,808	-0.02%
2021/01/05	0	0.00	20	17.31	17.35	-20	4,774	-0.42%
2021/01/04	0	0.00	6	17.43	17.30	-6	4,774	-0.13%
2020/12/31	5	17.42	0	0.00	17.45	5	4,758	0.11%
2020/12/30	0	0.00	8	17.56	17.35	-8	4,737	-0.17%
2020/12/29	0	0.00	1	17.35	17.20	-1	4,682	-0.02%
2020/12/28	8	17.23	11	17.20	17.20	-3	4,676	-0.06%
2020/12/25	3	17.45	50	17.48	17.50	-47	4,625	-1.02%
2020/12/24	2	17.35	4	17.38	17.45	-2	4,591	-0.04%
2020/12/23	0	0.00	8	17.11	17.20	-8	4,550	-0.18%
2020/12/22	18	16.95	0	0.00	16.85	18	4,588	0.39%
2020/12/21	1	17.35	41	17.41	17.40	-40	4,620	-0.87%
2020/12/18	5	17.17	8	17.23	17.05	-3	4,562	-0.07%
2020/12/17	0	0.00	7	17.02	17.00	-7	4,528	-0.15%
2020/12/16	1	16.95	6	16.90	16.95	-5	4,564	-0.11%
2020/12/15	10	16.90	2	17.05	16.85	8	4,741	0.17%
2020/12/14	50	17.00	77	17.14	17.20	-27	4,772	-0.57%
2020/12/11	2	16.60	8	16.63	16.65	-6	4,720	-0.13%
2020/12/10	3	16.85	0	0.00	16.85	3	4,697	0.06%
2020/12/09	1	17.00	0	17.00	17.10	1	4,687	0.02%
2020/12/08	0	0.00	9	17.03	17.15	-9	4,740	-0.19%
2020/12/07	0	0.00	4	16.75	16.85	-4	4,780	-0.08%
2020/12/04	8	16.80	0	0.00	16.75	8	4,793	0.17%
2020/12/03	1	16.90	0	0.00	16.90	1	4,781	0.02%
2020/12/02	4	16.93	0	0.00	16.90	4	4,791	0.08%
2020/12/01	48	17.05	0	0.00	17.00	48	4,824	1.00%
2020/11/30	0	0.00	13	17.18	17.15	-13	4,856	-0.27%
2020/11/27	6	16.95	1	17.05	17.00	5	4,915	0.10%
2020/11/26	10	16.89	10	16.90	16.90	0	4,962	0.00%
2020/11/25	12	16.89	2	16.90	16.80	10	4,990	0.20%
2020/11/24	29	17.07	5	17.01	17.00	24	4,971	0.48%
2020/11/23	2	17.35	0	0.00	17.35	2	4,924	0.04%
2020/11/20	0	0.00	20	17.40	17.45	-20	5,025	-0.40%
2020/11/19	10	17.35	0	0.00	17.35	10	5,294	0.19%
2020/11/18	0	0.00	4.2	17.49	17.35	-4.2	5,359	-0.08%
2020/11/17	3	17.18	0	0.00	17.25	3	5,357	0.06%
2020/11/16	1	17.35	9	17.46	17.35	-8	5,409	-0.15%
2020/11/13	3	17.40	6	17.45	17.45	-3	5,442	-0.06%
2020/11/12	3	17.35	5	17.60	17.25	-2	5,438	-0.04%
2020/11/11	14	17.43	9	17.37	17.35	5	5,426	0.09%
2020/11/10	17	17.76	3	17.70	17.70	14	5,350	0.26%
2020/11/09	34	18.10	33	17.95	18.20	1	5,196	0.02%
2020/11/06	18	17.61	13	17.67	17.45	5	4,885	0.10%
2020/11/05	1	17.50	42	17.56	17.85	-41	4,739	-0.87%
2020/11/04	0	0.00	1	17.10	17.10	-1	4,665	-0.02%
2020/11/03	8	17.12	5	17.11	17.20	3	4,638	0.06%
2020/11/02	40	17.27	44	17.34	17.20	-4	4,600	-0.09%
2020/10/30	2	16.70	1	16.95	16.70	1	4,303	0.02%
2020/10/29	2	16.45	2	16.73	16.80	0	4,256	0.00%
2020/10/28	3	16.70	0	0.00	16.70	3	4,233	0.07%
2020/10/27	0	0.00	53	16.90	16.75	-53	4,214	-1.26%
2020/10/23	1	16.95	15	16.92	16.75	-14	4,249	-0.33%
2020/10/22	1	16.65	12	16.81	16.80	-11	4,258	-0.26%
2020/10/20	0	0.00	1	16.55	16.55	-1	4,247	-0.02%
2020/10/19	7	16.36	11	16.46	16.35	-4	4,253	-0.09%
2020/10/16	27	16.79	8	16.86	16.45	19	4,255	0.45%
2020/10/15	17	17.01	131	16.64	17.10	-114	4,084	-2.79%	大賣/鉅額交易
2020/10/14	4	16.00	6	16.20	16.05	-2	3,773	-0.05%
2020/10/13	0	0.00	7	15.84	15.85	-7	3,839	-0.18%
2020/10/12	2	15.45	0	0.00	15.55	2	3,905	0.05%
2020/10/08	0	0.00	1	15.75	15.75	-1	4,013	-0.02%
2020/10/06	2	15.80	0	0.00	15.80	2	4,262	0.05%
2020/10/05	0	0.00	2	15.78	15.70	-2	4,364	-0.05%
2020/09/30	3	15.50	7	15.54	15.55	-4	4,456	-0.09%
2020/09/29	2	15.45	0	0.00	15.50	2	4,538	0.04%
2020/09/28	1	15.45	1	15.55	15.55	0	4,671	0.00%
2020/09/25	27	15.54	0	0.00	15.35	27	4,846	0.56%
2020/09/24	12	15.59	6	15.80	15.45	6	5,227	0.11%
2020/09/23	1	15.95	0	0.00	15.95	1	5,783	0.02%
2020/09/22	0	0.00	1	16.20	16.25	-1	5,784	-0.02%
2020/09/21	5	16.58	3	16.42	16.40	2	5,820	0.03%
2020/09/18	17	16.84	68	16.96	16.65	-51	5,810	-0.88%
2020/09/17	24	16.34	17	16.37	16.50	7	5,717	0.12%
2020/09/16	0	0.00	1	16.30	16.20	-1	5,684	-0.02%
2020/09/15	16	16.22	0	0.00	16.15	16	5,690	0.28%
2020/09/14	7	16.25	0	0.00	16.30	7	5,739	0.12%
2020/09/11	4	16.25	4	16.29	16.15	0	5,808	0.00%
2020/09/10	1	16.20	9	16.28	16.00	-8	5,804	-0.14%
2020/09/09	2	15.78	0	15.80	15.80	2	5,840	0.03%
2020/09/08	0	0.00	1	16.25	16.00	-1	5,855	-0.02%
2020/09/07	2	16.03	1	16.15	15.95	1	5,909	0.02%
2020/09/04	16	16.04	9	16.07	16.10	7	6,053	0.12%
2020/09/03	34	16.63	4	16.49	16.35	30	6,069	0.49%
2020/09/02	2	16.48	8	16.60	16.60	-6	6,117	-0.10%
2020/09/01	1	16.35	4	16.55	16.35	-3	6,109	-0.05%
2020/08/28	2	16.13	16	16.25	16.20	-14	6,156	-0.23%
2020/08/27	20	16.10	2	16.05	16.00	18	6,286	0.29%
2020/08/26	9	16.36	0	0.00	16.20	9	6,542	0.14%
2020/08/25	19	16.39	13	16.37	16.65	6	6,454	0.09%
2020/08/24	1	15.90	3	15.97	15.90	-2	6,269	-0.03%
2020/08/21	31	15.55	1	15.55	15.60	30	6,248	0.48%
2020/08/20	19	15.56	2	15.70	15.40	17	6,313	0.27%
2020/08/19	8	16.16	36	16.18	16.00	-28	6,380	-0.44%
2020/08/18	12	15.86	1	16.05	16.00	11	6,404	0.17%
2020/08/17	21	15.90	6	15.96	16.00	15	6,525	0.23%
2020/08/14	2	15.68	2	15.78	15.70	0	6,647	0.00%
2020/08/13	8	15.76	0	0.00	15.75	8	6,752	0.12%
2020/08/12	2	15.75	0	0.00	15.85	2	6,946	0.03%
2020/08/11	2	15.93	0	0.00	15.85	2	7,281	0.03%
2020/08/10	33	16.05	43	15.98	15.95	-10	8,061	-0.12%
2020/08/07	1	15.65	0	0.00	15.55	1	8,369	0.01%
2020/08/06	2	15.63	35	15.65	15.65	-33	9,305	-0.35%
2020/08/05	23	15.65	14	15.64	15.65	9	9,837	0.09%
2020/08/04	5	15.35	0	0.00	15.35	5	10,193	0.05%
2020/08/03	10	15.45	0	0.00	15.25	10	10,377	0.10%
2020/07/31	9	15.44	6	15.45	15.50	3	10,532	0.03%
2020/07/30	6	15.51	9	15.52	15.60	-3	10,706	-0.03%
2020/07/29	26	14.94	1	15.15	15.25	25	10,805	0.23%
2020/07/28	54	15.37	0	0.00	14.70	54	10,861	0.50%
2020/07/27	58	15.53	191	15.22	15.20	-133	10,938	-1.22%	大賣/鉅額交易
2020/07/24	17	15.51	0	0.00	15.30	17	10,938	0.16%
2020/07/23	1	15.75	13	15.72	15.70	-12	10,946	-0.11%
2020/07/22	0	0.00	1	16.00	15.85	-1	11,124	-0.01%
2020/07/21	10	15.85	1	15.90	15.75	9	11,209	0.08%
2020/07/20	5	15.74	0	0.00	15.65	5	11,208	0.04%
2020/07/17	5	16.00	30	16.15	15.95	-25	11,159	-0.22%
2020/07/16	2	16.28	3	16.50	16.25	-1	11,111	-0.01%
2020/07/15	6	17.40	4	17.56	17.20	2	11,045	0.02%
2020/07/14	13	17.73	16	17.61	17.55	-3	10,995	-0.03%
2020/07/13	3	17.77	130	17.76	17.70	-127	10,934	-1.16%	大賣/鉅額交易
2020/07/10	135	17.03	150	17.10	17.00	-15	11,024	-0.14%	大買/大賣/
2020/07/09	40.4	17.56	34	17.66	17.40	6.4	10,975	0.06%
2020/07/08	5	17.61	1	17.80	17.60	4	11,079	0.04%
2020/07/07	35	17.71	9	17.71	17.60	26	11,074	0.23%
2020/07/06	5	17.92	20	17.96	17.95	-15	10,953	-0.14%
2020/07/03	123	17.74	19	17.81	17.55	104	10,785	0.96%	大買/鉅額交易
2020/07/02	92	17.14	46	17.20	17.80	46	10,372	0.44%
2020/07/01	8	16.25	1	16.25	16.20	7	9,737	0.07%
2020/06/30	0	0.00	6	16.09	16.10	-6	9,700	-0.06%
2020/06/29	2	15.80	0	0.00	15.85	2	9,651	0.02%
2020/06/24	1	15.85	0	0.00	15.85	1	9,629	0.01%
2020/06/23	1	15.90	20	15.93	15.90	-19	9,570	-0.20%
2020/06/22	1	16.15	10	16.03	16.10	-9	9,603	-0.09%
2020/06/19	26	16.42	20	16.31	16.15	6	9,611	0.06%
2020/06/18	4	16.34	8	16.34	16.35	-4	9,566	-0.04%
2020/06/17	3	16.18	4	16.20	16.10	-1	9,491	-0.01%
2020/06/16	8	16.04	4	16.09	16.10	4	9,457	0.04%
2020/06/15	0	0.00	1	15.75	15.65	-1	9,440	-0.01%
2020/06/12	2	15.23	2	15.45	15.55	0	9,420	0.00%
2020/06/11	6	15.93	3	16.20	15.75	3	9,399	0.03%
2020/06/10	1	15.95	5	16.16	16.15	-4	9,275	-0.04%
2020/06/09	3	16.17	3	16.40	16.00	0	9,269	0.00%
2020/06/08	2	16.18	5	16.08	16.05	-3	9,227	-0.03%
2020/06/05	14	15.91	3	15.88	15.80	11	9,221	0.12%
2020/06/04	2	15.93	16	15.88	15.90	-14	9,304	-0.15%
2020/06/03	7	15.99	22.3	16.01	16.00	-15.3	9,287	-0.17%
2020/06/02	20	16.42	118	16.32	16.30	-98	9,129	-1.07%	大賣/
2020/06/01	1	15.75	0	0.00	15.80	1	8,854	0.01%
2020/05/29	2	15.75	10	15.79	15.85	-8	8,807	-0.09%
2020/05/28	1	15.55	0	0.00	15.55	1	8,738	0.01%
2020/05/27	3	15.80	0	0.00	15.70	3	8,731	0.03%
2020/05/26	1	15.95	8	15.88	15.95	-7	8,758	-0.08%
2020/05/25	3	15.40	1	15.45	15.60	2	8,635	0.02%
2020/05/22	4	15.83	6	15.91	15.55	-2	8,610	-0.02%
2020/05/21	17	15.53	3	15.55	15.60	14	8,558	0.16%
2020/05/20	36	15.85	5	15.93	15.70	31	8,524	0.36%
2020/05/19	13	15.97	1	16.20	15.75	12	8,516	0.14%
2020/05/18	14	15.40	3	15.37	15.55	11	8,593	0.13%
2020/05/15	75	16.85	8	16.84	15.75	67	8,990	0.75%
2020/05/14	69	18.04	13	17.70	17.45	56	8,293	0.68%
2020/05/13	70	18.33	41	18.78	17.90	29	7,864	0.37%
2020/05/12	65	16.96	140.6	17.40	17.40	-75.6	6,924	-1.09%	大賣/
2020/05/11	10	16.52	101	16.51	16.55	-91	6,382	-1.43%	大賣/
2020/05/08	6	15.13	3	15.23	15.05	3	6,017	0.05%
2020/05/07	25	14.92	26	15.12	15.10	-1	5,821	-0.02%
2020/05/06	11	14.64	15	14.66	14.60	-4	5,649	-0.07%
2020/05/05	0	0.00	56	13.98	14.00	-56	5,461	-1.03%
2020/05/04	0	0.00	1	13.35	13.45	-1	5,317	-0.02%
2020/04/30	22	13.54	1	13.65	13.25	21	5,214	0.40%
2020/04/29	0	0.00	2	13.10	13.10	-2	5,079	-0.04%
2020/04/28	3	13.22	0	0.00	13.05	3	5,051	0.06%
2020/04/27	1	13.25	18	13.23	13.30	-17	4,986	-0.34%
2020/04/24	18	12.61	2	12.45	12.55	16	4,781	0.33%
2020/04/22	27	12.20	0	0.00	12.25	27	4,614	0.59%
2020/04/21	0	12.00	0	0.00	12.00	0	4,576	0.00%
2020/04/17	1	12.15	39	12.33	12.10	-38	4,465	-0.85%
2020/04/16	1	12.35	9	12.36	12.30	-8	4,395	-0.18%
2020/04/15	16	12.37	13	12.45	12.45	3	4,350	0.07%
2020/04/14	2	11.80	0	0.00	11.85	2	4,120	0.05%
2020/04/13	23	11.88	4	12.03	11.85	19	4,060	0.47%
2020/04/10	0	0.00	1	11.45	11.45	-1	3,850	-0.03%
2020/04/07	0	0.00	3	10.32	10.45	-3	3,751	-0.08%
2020/04/06	0	0.00	3	10.10	10.20	-3	3,740	-0.08%
2020/04/01	1	10.00	0	0.00	10.10	1	3,734	0.03%
2020/03/30	1	10.10	0	0.00	10.10	1	4,006	0.02%
2020/03/26	2	10.45	0	0.00	10.40	2	4,200	0.05%
2020/03/25	0	0.00	2	10.33	10.10	-2	4,308	-0.05%
2020/03/24	1	10.00	3	9.99	9.90	-2	4,301	-0.05%
2020/03/23	3	9.59	10	9.64	9.54	-7	4,283	-0.16%
2020/03/20	0	0.00	29	10.02	10.00	-29	4,271	-0.68%
2020/03/19	12	9.66	4	9.83	9.30	8	4,231	0.19%
2020/03/18	1	10.20	0	0.00	10.20	1	4,130	0.02%
2020/03/17	6	10.35	2	10.75	10.30	4	4,094	0.10%
2020/03/16	42	11.20	0	0.00	10.80	42	4,043	1.04%
2020/03/13	20	10.70	3	10.70	11.05	17	3,995	0.43%
2020/03/12	15	11.58	1	11.60	11.50	14	3,924	0.36%
2020/03/11	21	11.87	4	12.09	11.90	17	3,842	0.44%
2020/03/10	3	12.22	2	11.65	12.20	1	3,761	0.03%
2020/03/04	0	11.85	6	11.93	11.85	-6	3,487	-0.17%
2020/03/03	0	11.90	0	0.00	12.00	0	3,472	0.00%
2020/03/02	0	0.00	11	11.80	11.80	-11	3,427	-0.32%
2020/02/26	0	0.00	2	12.08	12.25	-2	3,242	-0.06%
2020/02/25	1	11.80	0	0.00	12.05	1	3,198	0.03%
2020/02/24	6	12.33	1	12.30	12.15	5	3,125	0.16%
2020/02/21	50	12.55	0	0.00	12.40	50	3,030	1.65%
2020/02/20	4	12.63	2	12.65	12.75	2	2,905	0.07%
2020/02/19	9	12.63	5	12.49	12.60	4	2,780	0.14%
2020/02/18	50	12.63	17	12.48	12.65	33	2,495	1.32%
2020/02/17	7	11.46	15.7	11.26	11.50	-8.7	1,754	-0.50%
2020/02/03	0	0.00	1	10.10	10.25	-1	1,699	-0.06%
2020/01/15	1	10.75	0	0.00	10.75	1	1,641	0.06%
2020/01/10	3	10.80	0	0.00	10.75	3	1,635	0.18%
2020/01/09	0	0.00	4	10.88	10.80	-4	1,618	-0.25%
2020/01/08	0	0.00	10	10.70	10.65	-10	1,619	-0.62%
2020/01/06	5	10.85	22	10.95	10.90	-17	1,603	-1.06%
2020/01/02	5	11.30	0	0.00	11.20	5	1,569	0.32%
2019/12/27	5	11.40	0	0.00	11.30	5	1,579	0.32%
2019/12/25	3	11.43	4	11.31	11.45	-1	1,534	-0.07%
2019/12/23	1	11.30	16	11.48	11.45	-15	1,265	-1.19%
2019/12/20	0	0.00	5	11.90	11.90	-5	1,067	-0.47%
2019/12/19	4	10.80	0	0.00	10.85	4	882	0.45%
2019/12/18	8	10.55	0	0.00	10.55	8	876	0.91%
2019/12/17	10	10.50	0	0.00	10.50	10	870	1.15%
2019/11/22	0	0.00	10	10.15	10.20	-10	1,025	-0.97%
2019/11/15	0	0.00	10	10.20	10.20	-10	1,014	-0.99%
2019/11/11	20	10.49	0	0.00	10.40	20	1,011	1.98%
2019/11/08	0	0.00	1	10.65	10.70	-1	1,098	-0.09%
2019/11/07	0	0.00	2	10.80	10.75	-2	1,085	-0.18%
2019/10/29	0	0.00	3	10.35	10.35	-3	1,001	-0.30%
2019/10/24	0.1	10.40	0	0.00	10.40	0.1	1,010	0.01%
2019/10/21	0	0.00	20	10.35	10.40	-20	1,042	-1.92%
2019/10/18	1	10.35	0	0.00	10.30	1	1,047	0.10%
2019/10/04	1	10.80	0	0.00	10.55	1	1,205	0.08%
2019/10/03	0.1	10.60	2	10.65	10.65	-1.9	1,208	-0.16%
2019/10/02	0	0.00	1	10.45	10.70	-1	1,198	-0.08%
2019/09/27	1	10.50	0	0.00	10.50	1	1,186	0.08%
2019/09/19	0	0.00	1	10.45	10.50	-1	1,136	-0.09%
2019/09/16	0	0.00	1	10.55	10.65	-1	1,154	-0.09%
2019/09/12	0	0.00	1	10.45	10.45	-1	1,147	-0.09%
2019/09/04	0	0.00	5	10.45	10.55	-5	1,216	-0.41%
2019/09/03	5	10.40	0	0.00	10.30	5	1,210	0.41%
2019/08/23	1	9.93	0	0.00	9.96	1	1,189	0.08%
2019/08/21	9	9.86	0	0.00	9.95	9	1,216	0.74%
2019/08/19	30	9.76	0	0.00	9.76	30	1,219	2.46%
2019/08/16	1	9.76	0	0.00	9.80	1	1,214	0.08%
2019/08/15	19	9.75	0	0.00	9.80	19	1,216	1.56%
2019/08/13	0	0.00	1	10.15	10.15	-1	1,195	-0.08%
2019/08/12	2	9.93	0	0.00	9.91	2	1,099	0.18%
2019/08/07	1	9.75	0	0.00	9.71	1	1,105	0.09%
2019/08/06	0	0.00	10	9.85	9.77	-10	1,108	-0.90%
2019/07/31	10	10.25	0	0.00	10.25	10	1,127	0.89%
2019/07/30	0	0.00	5	10.30	10.30	-5	1,128	-0.44%
2019/07/29	20	10.25	0	0.00	10.25	20	1,134	1.76%
2019/07/25	5	10.40	0	0.00	10.35	5	1,133	0.44%
2019/07/23	2	10.35	0	0.00	10.30	2	1,103	0.18%
2019/07/22	3	10.45	0	0.00	10.40	3	1,098	0.27%
2019/07/18	2	10.45	0	0.00	10.45	2	1,102	0.18%
2019/07/17	3	10.55	0	0.00	10.60	3	1,109	0.27%
2019/07/16	10	10.58	0	0.00	10.65	10	1,113	0.90%
2019/07/11	2	10.60	0	0.00	10.60	2	1,065	0.19%
2019/06/21	0	0.00	0	11.45	11.45	0	1,351	0.00%
2019/06/18	0	0.00	80	11.49	11.45	-80	1,337	-5.98%
2019/06/17	1	12.40	0	0.00	12.40	1	1,299	0.08%
2019/06/14	0	0.00	1	12.50	12.50	-1	1,240	-0.08%
2019/04/29	0	12.30	0	0.00	12.35	0	1,494	0.00%
2019/04/23	0	12.30	0	0.00	12.30	0	1,511	0.00%
2019/04/22	0	0.00	1	12.30	12.30	-1	1,505	-0.07%
2019/04/18	2	12.70	0	0.00	12.40	2	1,511	0.13%
2019/04/17	0	0.00	6	12.75	12.75	-6	1,485	-0.40%
2019/04/16	0.2	12.80	0	0.00	12.80	0.2	1,474	0.01%
2019/04/09	5	13.10	5	13.05	13.05	0	1,483	0.00%
2019/04/08	0	0.00	5	12.90	12.90	-5	1,434	-0.35%
2019/04/03	3	12.90	20	12.95	12.95	-17	1,426	-1.19%
2019/04/02	2	13.05	1	13.05	13.00	1	1,421	0.07%
2019/03/27	6	13.48	0	0.00	13.30	6	1,441	0.42%
2019/03/26	0	0.00	1	12.95	13.45	-1	1,336	-0.07%
2019/03/25	0	0.00	5	12.85	12.90	-5	1,435	-0.35%
2019/03/22	0	0.00	1	12.90	12.95	-1	1,585	-0.06%
2019/03/21	0	0.00	17	12.92	12.90	-17	1,683	-1.01%
2019/03/19	1	12.95	0	0.00	13.00	1	1,799	0.06%
2019/03/18	0	0.00	1	13.10	12.95	-1	1,844	-0.05%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/03/08	1	13.00	0	0.00	12.95	1	1,863	0.05%
2019/03/07	0	12.95	0	0.00	12.95	0	1,872	0.00%
2019/03/06	1	13.10	0	0.00	13.00	1	1,890	0.05%
2019/03/05	0	12.90	0	0.00	13.00	0	1,888	0.00%
2019/02/22	0	13.05	1	13.05	13.10	-1	2,040	-0.05%
2019/02/21	0	13.05	0	0.00	13.05	0	2,166	0.00%
2019/02/18	10	13.00	0	0.00	13.15	10	2,373	0.42%
2019/02/14	0	0.00	8	13.15	13.15	-8	2,444	-0.33%
2019/02/13	0	13.15	0	0.00	13.15	0	2,462	0.00%
2019/02/11	8	13.05	0	0.00	13.05	8	2,518	0.32%
2019/01/14	0	0.00	4	13.20	13.20	-4	3,112	-0.13%
2019/01/10	0	0.00	2	13.40	13.35	-2	3,587	-0.06%
2019/01/08	0	0.00	0.2	13.25	13.25	-0.2	3,978	-0.01%
2019/01/04	0	0.00	1.5	13.28	13.25	-1.5	4,125	-0.04%
2018/12/25	0	0.00	8	13.11	13.20	-8	4,282	-0.19%
2018/12/24	50	13.30	0	0.00	13.40	50	4,265	1.17%
2018/12/21	5	13.35	0	0.00	13.25	5	4,261	0.12%
2018/12/20	3	13.40	12	13.45	13.30	-9	4,247	-0.21%
2018/12/18	5	13.91	8	13.71	13.60	-3	4,242	-0.07%
2018/12/17	7	14.49	0	0.00	14.55	7	4,124	0.17%
2018/12/14	2	14.20	2	13.95	14.20	0	3,983	0.00%
2018/12/13	9	14.10	2	13.85	13.80	7	3,897	0.18%
2018/12/11	4	13.83	2	13.80	13.70	2	3,783	0.05%
2018/12/05	2	13.65	0	0.00	13.65	2	3,739	0.05%
2018/11/28	2	13.90	0	0.00	13.85	2	3,726	0.05%
2018/11/23	0	0.00	10	13.55	13.60	-10	3,663	-0.27%
2018/11/19	5	14.10	0	0.00	13.95	5	3,601	0.14%
2018/11/15	1	13.60	1	13.55	13.55	0	3,504	0.00%
2018/11/13	6	13.95	12	13.84	14.00	-6	3,438	-0.17%
2018/11/12	2	13.80	0	0.00	13.70	2	3,327	0.06%
2018/10/31	4	14.10	3	14.07	13.90	1	3,343	0.03%
2018/10/26	0	0.00	4	13.30	12.85	-4	3,192	-0.13%
2018/10/24	2	13.40	0	0.00	13.30	2	3,157	0.06%
2018/10/19	17	14.06	15	13.88	14.00	2	3,204	0.06%
2018/10/18	1	14.10	15	14.17	14.40	-14	3,094	-0.45%
2018/10/17	3	13.60	0	0.00	13.65	3	2,852	0.11%
2018/10/11	0	0.00	5	11.75	11.45	-5	2,510	-0.20%
2018/10/09	5	12.70	5	12.70	12.70	0	2,466	0.00%
2018/10/05	4	12.76	0	0.00	12.75	4	2,516	0.16%
2018/10/03	6	13.62	1	13.70	13.60	5	2,559	0.20%
2018/09/28	0	0.00	5	14.40	14.35	-5	2,553	-0.20%
2018/09/26	4	14.35	0	0.00	14.50	4	2,614	0.15%
2018/09/18	0.2	14.30	0	0.00	14.30	0.2	2,650	0.01%
2018/09/14	0	0.00	3	14.40	14.35	-3	2,681	-0.11%
2018/09/12	0.4	14.30	0	0.00	14.30	0.4	2,805	0.01%
2018/09/11	5	14.35	0	0.00	14.50	5	2,841	0.18%
2018/09/07	3	14.60	0	0.00	14.55	3	2,902	0.10%
2018/09/06	0	14.70	0	0.00	14.80	0	2,902	0.00%
2018/09/05	0	0.00	5	14.80	14.65	-5	2,923	-0.17%
2018/09/04	0.2	14.70	0	0.00	14.70	0.2	2,959	0.01%
2018/08/30	3	14.92	10	14.95	14.90	-7	3,092	-0.23%
2018/08/27	10	14.70	10	14.70	14.70	0	3,267	0.00%
2018/08/23	0	0.00	1	14.90	14.95	-1	3,310	-0.03%
2018/08/21	5	14.40	0	0.00	14.50	5	3,338	0.15%
2018/08/16	2	14.35	0	0.00	14.35	2	3,703	0.05%
2018/08/15	5	14.74	0	0.00	14.60	5	3,744	0.13%
2018/08/13	1	14.90	0	0.00	14.65	1	3,677	0.03%
2018/08/10	1	15.00	2	15.10	15.10	-1	3,639	-0.03%
2018/08/07	2.4	14.78	0	0.00	14.80	2.4	3,834	0.06%
2018/08/06	1	15.05	4	15.00	14.90	-3	3,906	-0.08%
2018/08/02	2	14.60	0	0.00	14.50	2	4,098	0.05%
2018/08/01	1	15.00	0	0.00	14.85	1	4,099	0.02%
2018/07/31	1	15.10	1	15.30	14.85	0	4,151	0.00%
2018/07/30	5	14.87	0	0.00	14.85	5	4,187	0.12%
2018/07/27	1	15.05	40.7	15.05	15.10	-39.7	4,317	-0.92%
2018/07/26	10	15.10	2	15.10	15.25	8	4,310	0.19%
2018/07/25	2.4	14.67	27	14.70	14.85	-24.6	4,212	-0.58%
2018/07/06	0	0.00	1	12.15	12.20	-1	4,352	-0.02%
2018/06/26	3	13.00	3	13.05	13.00	0	5,290	0.00%
2018/06/25	10	13.30	0	0.00	13.20	10	5,337	0.19%
2018/06/22	0	0.00	1	13.30	13.25	-1	5,441	-0.02%
2018/06/13	41	13.35	0	0.00	13.30	41	6,851	0.60%
2018/06/12	0	0.00	1	13.30	13.35	-1	6,871	-0.01%
2018/06/11	5	13.40	0	0.00	13.35	5	6,883	0.07%
2018/06/08	1	13.15	0	0.00	13.15	1	6,885	0.01%
2018/06/05	2	13.30	0	0.00	13.20	2	7,125	0.03%
2018/05/31	1	13.40	0	0.00	13.20	1	7,363	0.01%
2018/05/28	1	13.85	0	0.00	13.55	1	7,573	0.01%
2018/05/25	1	13.90	1	13.95	13.90	0	7,506	0.00%
2018/05/24	2	14.28	8	14.20	14.00	-6	7,520	-0.08%
2018/05/23	6	14.05	0	0.00	14.00	6	7,480	0.08%
2018/05/18	2	14.30	2	14.15	14.15	0	7,657	0.00%
2018/05/15	3	14.73	14	14.60	14.55	-11	7,525	-0.15%
2018/05/14	10	14.45	0	0.00	14.45	10	7,541	0.13%
2018/05/11	0	0.00	20	13.85	13.85	-20	7,494	-0.27%
2018/05/09	0	0.00	5	14.15	14.05	-5	7,506	-0.07%
2018/05/07	0	0.00	25	14.25	14.10	-25	7,519	-0.33%
2018/05/04	0	0.00	18	14.38	14.50	-18	7,452	-0.24%
2018/05/03	15	14.35	1	14.15	14.35	14	7,388	0.19%
2018/05/02	0	0.00	4	14.35	14.15	-4	7,332	-0.05%
2018/04/27	2	13.65	0	0.00	13.50	2	7,120	0.03%
2018/04/25	1	13.90	0	0.00	13.90	1	7,113	0.01%
2018/04/24	0	0.00	2	13.85	13.95	-2	7,126	-0.03%
2018/04/18	0	0.00	10	13.20	13.15	-10	7,109	-0.14%
2018/04/13	1	13.50	0	0.00	13.45	1	7,362	0.01%
2018/04/12	2	13.83	11	13.87	13.70	-9	7,371	-0.12%
2018/04/11	22	13.88	8	13.95	13.90	14	7,300	0.19%
2018/04/09	2	13.10	3	13.18	13.60	-1	7,307	-0.01%
2018/04/03	62	13.69	27	13.83	13.45	35	7,306	0.48%
2018/04/02	13	15.00	3	14.90	14.90	10	7,031	0.14%
2018/03/31	6	15.12	0	0.00	15.10	6	7,022	0.09%
2018/03/30	2	14.80	5	14.75	14.85	-3	6,969	-0.04%
2018/03/29	4	14.68	6	14.81	14.70	-2	6,983	-0.03%
2018/03/28	4	14.85	0	0.00	14.90	4	6,937	0.06%
2018/03/27	6	15.28	20	15.10	15.10	-14	6,874	-0.20%
2018/03/26	37	14.83	11	14.80	14.75	26	6,783	0.38%
2018/03/23	0	0.00	74	14.60	14.65	-74	6,863	-1.08%
2018/03/22	111	15.04	40	15.01	14.90	71	6,925	1.03%	大買/
2018/03/21	112	15.27	35	15.11	15.45	77	6,574	1.17%	大買/
2018/03/20	12	14.39	5	14.21	14.05	7	5,967	0.12%
2018/03/16	15	14.70	0	0.00	14.70	15	5,778	0.26%
2018/03/15	0	0.00	32	14.65	14.65	-32	5,752	-0.56%
2018/03/14	5	14.82	16	14.88	14.70	-11	5,719	-0.19%
2018/03/13	1	14.45	5	14.35	14.65	-4	5,651	-0.07%
2018/03/12	1	14.50	0	0.00	14.50	1	5,591	0.02%
2018/03/09	4	14.14	2	13.95	13.90	2	5,443	0.04%
2018/03/08	0	0.00	6	14.30	14.25	-6	5,308	-0.11%
2018/03/07	6	13.83	6	13.52	13.85	0	5,211	0.00%
2018/03/06	0	0.00	5	13.50	13.45	-5	5,185	-0.10%
2018/03/05	11	13.41	9	13.29	13.40	2	5,124	0.04%
2018/03/01	10	13.15	2	13.30	13.35	8	5,066	0.16%
2018/02/23	2	12.35	4	12.45	12.35	-2	4,815	-0.04%
2018/02/22	31	12.57	0	0.00	12.65	31	4,747	0.65%
2018/02/21	4	11.70	0	0.00	11.85	4	4,580	0.09%
2018/02/09	0	0.00	40	11.29	11.35	-40	4,480	-0.89%
2018/02/07	2	11.05	0	0.00	11.10	2	4,415	0.05%
2018/02/06	12	10.69	70	10.38	10.85	-58	4,401	-1.32%
2018/02/02	6	11.33	0	0.00	11.40	6	4,266	0.14%
2018/02/01	2	11.45	1	11.45	11.40	1	4,281	0.02%
2018/01/31	30	11.20	0	0.00	11.20	30	4,225	0.71%
2018/01/30	0	0.00	14	11.25	11.15	-14	4,220	-0.33%
2018/01/29	1	11.20	0	0.00	11.25	1	4,483	0.02%
2018/01/25	9	11.46	3	11.35	11.20	6	5,096	0.12%
2018/01/23	10	11.10	0	0.00	11.10	10	5,073	0.20%
2018/01/22	31	11.02	12	10.98	11.05	19	5,063	0.38%
2018/01/19	5	11.25	4	11.18	11.15	1	5,039	0.02%
2018/01/18	1	11.35	0	0.00	11.25	1	4,995	0.02%
2018/01/17	0	0.00	1.5	11.58	11.65	-1.5	4,949	-0.03%
2018/01/16	2	11.35	0	0.00	11.30	2	4,880	0.04%
2018/01/15	1	11.55	2	11.55	11.35	-1	4,838	-0.02%
2018/01/12	0	0.00	3	11.55	11.65	-3	4,763	-0.06%
2018/01/11	3	11.40	3	11.80	11.80	0	4,659	0.00%
2018/01/10	0	0.00	15	10.80	10.80	-15	4,385	-0.34%
2018/01/09	0	0.00	16	10.73	10.80	-16	4,369	-0.37%
2018/01/08	14	10.98	0	0.00	10.75	14	4,237	0.33%
2018/01/05	0	0.00	28	10.95	10.95	-28	4,170	-0.67%
2018/01/03	35	11.00	0	0.00	11.00	35	4,066	0.86%
2018/01/02	2	10.90	0	0.00	11.10	2	3,989	0.05%