東森 (2614)-臺銀-臺南券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.80
漲跌
▼0.05
漲幅
-0.25%
成交量
286張
產業
上市其他類股
480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－臺銀-臺南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	6.2	19.80	19.85	-6.2	730	-0.85%
2024/04/26	0	0.00	1	19.50	19.50	-1	722	-0.14%
2024/04/25	1	19.50	0	0.00	19.50	1	725	0.14%
2024/04/24	0	0.00	0.6	19.55	19.60	-0.6	732	-0.08%
2024/04/22	0	19.43	0	0.00	19.35	0	751	0.00%
2024/04/18	0	0.00	3	19.35	19.55	-3	732	-0.41%
2024/04/16	0.1	19.50	0.9	19.35	19.25	-0.8	742	-0.11%
2024/04/01	0	0.00	1	20.55	20.40	-1	714	-0.14%
2024/03/29	0	0.00	0	20.40	20.25	0	703	0.00%
2024/03/28	0	0.00	2.6	20.16	20.15	-2.6	691	-0.38%
2024/03/26	2	20.00	0	0.00	20.00	2	679	0.29%
2024/03/25	0	20.10	0	0.00	20.00	0	683	0.00%
2024/03/21	0	19.88	0.6	19.95	19.95	-0.6	689	-0.09%
2024/03/20	0	0.00	1	19.65	19.65	-1	689	-0.15%
2024/03/19	1	20.05	0	0.00	19.90	1	681	0.15%
2024/03/15	0	19.90	0	0.00	19.90	0	690	0.00%
2024/03/13	3	19.90	1	19.80	20.00	2	677	0.30%
2024/03/07	0	0.00	10	20.11	20.15	-10	829	-1.21%
2024/03/06	1	20.05	1.1	20.01	20.05	-0.1	830	-0.01%
2024/03/04	1	20.20	0.9	20.30	20.10	0.1	822	0.01%
2024/03/01	0.4	20.20	0	0.00	20.25	0.4	812	0.05%
2024/02/29	1	20.30	0	0.00	20.25	1	822	0.12%
2024/02/27	0	20.65	0	0.00	20.25	0	827	0.00%
2024/02/21	0	21.20	0	0.00	21.40	0	939	0.00%
2024/02/20	0	0.00	1.1	21.30	21.30	-1.1	942	-0.11%
2024/02/19	0	0.00	0.6	21.35	21.35	-0.6	942	-0.06%
2024/02/16	5	21.18	5	21.10	21.10	0	942	0.00%
2024/02/02	1.1	20.75	0	0.00	20.70	1.1	929	0.12%
2024/01/30	1.1	20.90	0	0.00	20.80	1.1	935	0.12%
2024/01/23	0	0.00	0.5	21.25	21.10	-0.5	954	-0.06%
2024/01/15	0	0.00	0.3	21.85	21.65	-0.3	941	-0.03%
2024/01/10	0	0.00	0.4	21.95	21.85	-0.4	945	-0.04%
2023/12/14	0	0.00	0.4	22.57	22.45	-0.4	1,031	-0.04%
2023/12/13	1	22.50	0	0.00	22.55	1	1,033	0.10%
2023/12/12	2	22.78	0	0.00	22.60	2	1,038	0.19%
2023/12/08	0.8	23.20	0.8	23.05	23.05	0	1,040	0.00%
2023/12/07	0	0.00	2.1	23.32	23.15	-2.1	1,044	-0.20%
2023/12/06	0.6	23.10	0	0.00	23.10	0.6	1,071	0.06%
2023/12/05	0.1	23.90	0	0.00	23.50	0.1	1,124	0.01%
2023/12/04	3	24.03	8	24.08	24.20	-5	1,480	-0.34%
2023/11/30	1	23.10	0	0.00	23.25	1	1,423	0.07%
2023/11/29	1	23.15	0	0.00	23.15	1	1,443	0.07%
2023/11/24	1	23.60	4.4	23.37	23.55	-3.4	1,456	-0.23%
2023/11/22	5	24.00	8	24.09	24.15	-3	1,476	-0.20%
2023/11/20	3.8	22.41	0	0.00	22.40	3.8	1,427	0.27%
2023/11/17	3	22.30	4	22.45	22.45	-1	1,477	-0.07%
2023/11/16	3	22.25	4	22.34	22.30	-1	1,498	-0.07%
2023/11/13	1	22.10	1.1	22.10	22.05	-0.1	1,571	0.00%
2023/11/03	0	22.40	0	0.00	22.40	0	1,645	0.00%
2023/11/02	0	0.00	0.7	22.10	22.20	-0.7	1,648	-0.04%
2023/10/31	0	0.00	0.9	21.80	21.85	-0.9	1,683	-0.05%
2023/10/27	0	0.00	0.5	21.85	21.90	-0.5	1,690	-0.03%
2023/10/26	0.8	21.40	0	0.00	21.35	0.8	1,695	0.05%
2023/10/25	0	0.00	1	21.80	21.75	-1	1,717	-0.06%
2023/10/23	1	21.20	0	0.00	21.10	1	1,754	0.06%
2023/10/19	2	21.08	0	0.00	21.05	2	1,863	0.11%
2023/10/12	0	0.00	0.5	22.45	22.35	-0.5	1,958	-0.03%
2023/10/04	0	0.00	4	23.20	23.20	-4	2,046	-0.20%
2023/10/03	0.5	23.65	0	0.00	23.75	0.5	2,052	0.02%
2023/10/02	0	0.00	3	22.35	22.70	-3	2,033	-0.15%
2023/09/20	0	0.00	1.3	22.43	22.30	-1.3	2,009	-0.06%
2023/09/18	2	22.95	0	0.00	22.95	2	2,050	0.10%
2023/09/15	1	22.90	2	22.80	22.80	-1	2,070	-0.05%
2023/09/14	3	23.25	3	23.35	23.20	0	2,076	0.00%
2023/09/12	0.8	23.40	0	0.00	23.30	0.8	2,102	0.04%
2023/09/11	1	23.75	2	23.70	23.45	-1	2,103	-0.05%
2023/09/08	2	24.30	0	0.00	23.85	2	2,083	0.10%
2023/09/07	24.4	26.73	25.4	26.64	25.45	-1.1	2,057	-0.05%
2023/09/06	0	0.00	4.9	25.50	25.50	-4.9	1,690	-0.29%
2023/09/05	0	0.00	3.3	23.20	23.20	-3.3	1,687	-0.20%
2023/09/04	0	0.00	6.1	20.42	21.10	-6.1	1,651	-0.37%
2023/09/01	0	0.00	5.7	20.35	20.75	-5.7	1,641	-0.35%
2023/08/31	0.1	20.40	4	20.40	20.25	-3.9	1,648	-0.24%
2023/08/30	0	20.40	6.3	20.51	20.60	-6.3	1,650	-0.38%
2023/08/29	0	0.00	2.8	20.40	20.15	-2.8	1,649	-0.17%
2023/08/28	0	0.00	8	21.59	21.35	-8	1,626	-0.49%
2023/08/15	1	15.00	0.9	15.15	15.00	0.1	1,589	0.01%
2023/08/14	1.1	15.50	1	15.10	15.00	0.1	1,579	0.01%
2023/08/10	5	16.34	2	16.30	16.20	3	1,523	0.20%
2023/08/07	0	0.00	4	17.20	17.25	-4	1,460	-0.27%
2023/08/02	0	0.00	2.5	17.18	16.85	-2.5	1,425	-0.18%
2023/08/01	5	17.05	0	0.00	17.10	5	1,430	0.35%
2023/07/28	0	0.00	5	17.20	17.20	-5	1,487	-0.34%
2023/07/27	5	17.05	0	0.00	17.10	5	1,492	0.33%
2023/07/26	0	0.00	5	17.20	17.15	-5	1,492	-0.34%
2023/07/25	0.1	16.90	2	17.05	17.05	-1.9	1,482	-0.13%
2023/07/21	0	0.00	2	17.00	16.95	-2	1,473	-0.14%
2023/07/20	2	17.20	2	17.25	17.20	0	1,490	0.00%
2023/07/19	17	17.42	20	17.23	17.10	-3	1,504	-0.20%
2023/07/18	5	17.11	0	0.00	16.95	5	1,506	0.33%
2023/07/17	4	17.30	0	0.00	17.30	4	1,519	0.26%
2023/07/14	0	0.00	2.5	16.81	16.90	-2.5	1,501	-0.17%
2023/07/13	3	17.37	16	17.42	17.20	-13	1,489	-0.87%
2023/07/11	0	0.00	1.5	18.20	18.15	-1.5	1,520	-0.10%
2023/07/10	0	0.00	4	18.20	18.20	-4	1,571	-0.25%
2023/07/07	0	0.00	1	18.40	18.40	-1	1,632	-0.06%
2023/07/05	2	18.65	0	0.00	18.75	2	1,661	0.12%
2023/07/04	1	18.15	0	0.00	18.15	1	1,619	0.06%
2023/07/03	2	18.15	1	18.15	18.20	1	1,618	0.06%
2023/06/29	0.5	18.45	0	0.00	18.25	0.5	1,633	0.03%
2023/06/28	0	0.00	0	18.44	18.30	0	1,646	0.00%
2023/06/26	0	0.00	6	18.35	18.45	-6	1,669	-0.36%
2023/06/14	2	18.70	0.5	18.65	18.50	1.5	1,840	0.08%
2023/06/13	6	18.77	0	0.00	18.70	6	2,032	0.30%
2023/06/12	0.2	18.70	0	0.00	18.70	0.2	2,297	0.01%
2023/06/09	1	18.35	0	0.00	18.50	1	2,288	0.04%
2023/06/08	1	18.30	0	0.00	18.40	1	2,291	0.04%
2023/06/06	1	18.60	0	0.00	18.55	1	2,310	0.04%
2023/06/05	0	0.00	0.4	18.60	18.70	-0.4	2,313	-0.02%
2023/06/02	5	18.56	49.9	18.77	18.55	-44.9	2,317	-1.94%
2023/06/01	5	18.87	0	0.00	18.80	5	2,300	0.22%
2023/05/31	3	18.85	0	0.00	18.90	3	2,291	0.13%
2023/05/30	0.4	19.25	0	0.00	19.05	0.4	2,280	0.02%
2023/05/29	1	19.02	0	0.00	19.10	1	2,294	0.04%
2023/05/26	0.1	18.90	0	0.00	18.90	0.1	2,306	0.00%
2023/05/24	0	0.00	3	19.30	19.20	-3	2,322	-0.13%
2023/05/23	0	0.00	7	19.30	19.35	-7	2,339	-0.30%
2023/05/22	1	19.20	0	0.00	19.10	1	2,357	0.04%
2023/05/19	0.1	19.05	3	19.10	19.10	-2.9	2,360	-0.12%
2023/05/18	3	19.22	0.6	19.10	19.20	2.4	2,367	0.10%
2023/05/17	2	19.25	2	19.20	19.20	0	2,374	0.00%
2023/05/16	10	19.48	0	0.00	19.25	10	2,374	0.42%
2023/05/10	5	19.10	5	19.20	19.15	0	2,580	0.00%
2023/05/05	5	19.69	1	19.20	19.85	4	2,744	0.15%
2023/05/04	2	19.05	1	19.05	19.10	1	2,809	0.04%
2023/04/25	2	19.50	0	0.00	19.15	2	3,297	0.06%
2023/04/24	0	0.00	2	19.60	19.65	-2	3,327	-0.06%
2023/04/21	0	0.00	2	19.35	19.25	-2	3,428	-0.06%
2023/04/20	1	19.50	0	0.00	19.50	1	3,437	0.03%
2023/04/19	1	19.30	6	19.35	19.25	-5	3,456	-0.14%
2023/04/18	2	19.40	0	0.00	19.25	2	3,537	0.06%
2023/04/17	2	19.90	0	0.00	19.80	2	3,775	0.05%
2023/04/14	4.8	19.56	3.7	19.57	19.70	1.1	3,787	0.03%
2023/04/13	5.2	19.19	0	0.00	19.20	5.2	3,763	0.14%
2023/04/12	0	0.00	4	19.23	19.25	-4	3,751	-0.11%
2023/04/11	3	18.47	0	0.00	18.65	3	3,737	0.08%
2023/04/10	0	0.00	2	18.75	18.70	-2	3,896	-0.05%
2023/04/07	1	18.85	0	0.00	18.90	1	4,058	0.02%
2023/03/31	2	18.80	0	0.00	18.80	2	4,134	0.05%
2023/03/30	2	18.85	0	0.00	18.90	2	4,156	0.05%
2023/03/29	4	18.95	0	0.00	18.90	4	4,189	0.10%
2023/03/28	0	19.05	0	0.00	19.00	0	4,241	0.00%
2023/03/27	2	19.35	0	0.00	19.25	2	4,303	0.05%
2023/03/24	0	19.20	4	19.26	19.20	-4	4,379	-0.09%
2023/03/23	0	19.35	0	0.00	19.45	0	4,539	0.00%
2023/03/22	7.1	19.44	3	19.45	19.25	4.1	4,685	0.09%
2023/03/20	0	19.38	0	0.00	19.55	0	4,837	0.00%
2023/03/17	10	19.15	6.4	19.25	19.30	3.7	5,112	0.07%
2023/03/16	1	18.80	24	19.18	18.70	-23	5,679	-0.40%
2023/03/15	17.3	19.97	5.5	20.10	19.95	11.8	6,018	0.20%
2023/03/14	2	22.00	1	22.15	22.05	1	6,030	0.02%
2023/03/13	1	21.95	1	22.30	22.40	0	6,070	0.00%
2023/03/10	5	22.69	0	0.00	22.60	5	6,065	0.08%
2023/03/08	1	23.45	1	23.30	23.25	0	6,071	0.00%
2023/03/07	1	23.40	0	0.00	23.35	1	6,075	0.02%
2023/03/01	2	23.05	0	0.00	22.85	2	6,067	0.03%
2023/02/23	5	23.50	0	0.00	23.45	5	6,062	0.08%
2023/02/21	14	23.56	0	0.00	23.50	14	6,063	0.23%
2023/02/20	5	23.61	10	23.45	23.75	-5	6,088	-0.08%
2023/02/14	5	23.20	8	23.20	23.25	-3	6,205	-0.05%
2023/02/13	1	23.15	0	0.00	23.10	1	6,234	0.02%
2023/02/10	13	23.25	0	0.00	23.10	13	6,265	0.21%
2023/02/09	6	23.91	0.5	24.00	23.80	5.5	6,282	0.09%
2023/02/08	2	24.20	0.5	24.15	24.10	1.5	6,321	0.02%
2023/02/07	5	24.31	0	0.00	24.30	5	6,453	0.08%
2023/02/06	2	24.50	0	0.00	24.50	2	6,532	0.03%
2023/02/03	2	24.35	8	24.71	24.80	-6	6,858	-0.09%
2023/02/02	48	24.69	41	24.50	24.50	7	6,836	0.10%
2023/02/01	3	24.55	2.9	24.47	24.95	0.1	6,796	0.00%
2023/01/31	0	0.00	6	24.04	23.95	-6	6,600	-0.09%
2023/01/17	10	24.08	10	23.65	23.65	0	6,542	0.00%
2023/01/11	0	0.00	13	24.10	23.95	-13	6,362	-0.20%
2023/01/09	2	23.50	0	0.00	23.45	2	6,274	0.03%
2023/01/06	17	23.84	19	24.09	23.65	-2	6,259	-0.03%
2023/01/05	0	0.00	2	24.35	23.85	-2	6,195	-0.03%
2023/01/03	0	0.00	1	22.90	22.85	-1	5,890	-0.02%
2022/12/30	20	23.85	8	23.41	23.35	12	5,865	0.20%
2022/12/29	16.2	23.83	12	23.74	23.60	4.2	5,821	0.07%
2022/12/28	30	24.13	46	24.27	23.85	-16	5,774	-0.28%
2022/12/27	2	23.45	8	23.75	24.10	-6	5,580	-0.11%
2022/12/26	1	23.30	0	0.00	23.30	1	5,412	0.02%
2022/12/22	0	0.00	7	23.10	22.90	-7	5,390	-0.13%
2022/12/21	2	22.70	1	22.70	22.75	1	5,389	0.02%
2022/12/20	0	0.00	2	22.65	22.30	-2	5,371	-0.04%
2022/12/19	19	23.60	20	23.15	23.15	-1	5,344	-0.02%
2022/12/16	7.1	23.20	2	23.15	23.15	5.1	5,275	0.10%
2022/12/15	5	23.74	5	24.00	23.70	0	5,206	0.00%
2022/12/14	1	23.60	6	23.47	23.25	-5	5,043	-0.10%
2022/12/13	9	22.88	2	23.05	22.75	7	4,876	0.14%
2022/12/12	7	22.82	2	22.98	22.60	5	4,806	0.10%
2022/12/09	10	24.10	14	23.69	23.60	-4	4,684	-0.09%
2022/12/08	60.1	23.88	28	23.82	23.80	32.1	4,381	0.73%
2022/12/07	8	22.94	6	22.79	22.75	2	3,758	0.05%
2022/12/06	3.8	23.00	4.4	23.56	23.75	-0.6	3,216	-0.02%
2022/12/02	0	0.00	1	21.30	21.30	-1	2,894	-0.03%
2022/12/01	3.1	21.28	0	0.00	21.30	3.1	2,897	0.11%
2022/11/30	0	0.00	2	21.10	21.20	-2	2,904	-0.07%
2022/11/28	1	20.25	1	20.35	20.50	0	2,892	0.00%
2022/11/24	0	0.00	15	20.43	20.40	-15	2,902	-0.52%
2022/11/16	1	20.80	0	0.00	20.70	1	2,918	0.03%
2022/11/15	1	21.35	0	0.00	21.30	1	2,936	0.03%
2022/11/11	5	21.30	39.2	21.06	21.05	-34.2	2,896	-1.18%
2022/11/10	0	0.00	7	21.45	21.05	-7	2,848	-0.25%
2022/11/09	10.5	21.79	8	21.58	21.55	2.5	2,836	0.09%
2022/11/08	1	21.85	1	21.60	21.65	0	2,839	0.00%
2022/11/07	36	21.98	65	21.75	21.80	-29	2,837	-1.02%
2022/11/03	34	22.10	35	21.90	21.90	-1	2,758	-0.04%
2022/11/02	27	21.35	1	21.30	21.35	26	2,563	1.01%
2022/11/01	39	21.83	7	21.98	21.55	32	2,485	1.29%
2022/10/31	1	20.00	4	20.73	20.80	-3	2,162	-0.14%
2022/10/28	23	20.25	35	19.00	18.95	-12	2,145	-0.56%
2022/10/27	0	0.00	5	19.40	19.65	-5	2,117	-0.24%
2022/10/25	0.2	19.10	0	0.00	19.05	0.2	2,696	0.01%
2022/10/24	0	0.00	1	19.05	19.05	-1	2,840	-0.04%
2022/10/21	1	18.70	2	18.70	18.60	-1	2,840	-0.04%
2022/10/20	1	19.05	0	0.00	19.05	1	2,845	0.04%
2022/10/19	5	20.04	0	0.00	19.95	5	2,822	0.18%
2022/10/17	0.2	19.05	0	0.00	19.30	0.2	2,901	0.01%
2022/10/14	0	0.00	3	19.68	19.60	-3	2,905	-0.10%
2022/10/12	2	20.13	0	0.00	20.15	2	2,904	0.07%
2022/10/07	23	20.70	23	20.65	20.55	0	2,934	0.00%
2022/10/05	0	0.00	1	20.75	20.40	-1	2,993	-0.03%
2022/10/04	0	0.00	0.9	20.30	20.45	-0.9	3,039	-0.03%
2022/09/29	1	19.85	2.9	19.83	19.90	-1.9	3,062	-0.06%
2022/09/28	0.1	19.15	0	0.00	19.00	0.1	3,039	0.00%
2022/09/27	1	20.25	0.9	19.80	20.35	0.1	3,014	0.00%
2022/09/26	0.9	19.85	0	0.00	19.80	0.9	3,022	0.03%
2022/09/23	3.2	20.94	1	21.35	20.75	2.2	3,007	0.07%
2022/09/21	1	21.55	1.8	21.68	21.40	-0.8	3,095	-0.03%
2022/09/19	0	0.00	0.2	22.00	21.40	-0.2	3,148	-0.01%
2022/09/15	0	0.00	2	22.40	22.40	-2	3,156	-0.06%
2022/09/14	0	0.00	1	22.45	22.40	-1	3,173	-0.03%
2022/09/06	0.1	22.30	0	0.00	22.20	0.1	3,302	0.00%
2022/09/02	0	0.00	0.2	23.90	23.45	-0.2	3,299	-0.01%
2022/09/01	2	23.80	0	0.00	23.80	2	3,304	0.06%
2022/08/30	0	0.00	9	24.05	24.05	-9	3,312	-0.27%
2022/08/29	0.2	24.15	0	0.00	24.00	0.2	3,321	0.01%
2022/08/26	0.1	25.00	0	0.00	25.05	0.1	3,302	0.00%
2022/08/23	0.1	25.90	0	0.00	25.80	0.1	3,304	0.00%
2022/08/22	1	27.75	0	0.00	26.60	1	3,317	0.03%
2022/08/09	0	0.00	10	24.10	24.30	-10	3,285	-0.30%
2022/08/08	10	23.91	0	0.00	23.90	10	3,299	0.30%
2022/08/05	0.2	24.19	0	0.00	24.15	0.2	3,325	0.00%
2022/08/04	0	0.00	1	24.40	23.75	-1	3,394	-0.03%
2022/08/03	1	24.75	0	0.00	24.10	1	3,404	0.03%
2022/07/29	0	0.00	2.8	26.31	26.40	-2.8	3,457	-0.08%
2022/07/28	0	0.00	20	26.30	26.30	-20	3,454	-0.58%
2022/07/26	13	26.80	23	26.70	26.60	-10	3,437	-0.29%
2022/07/25	0	0.00	2	27.35	26.55	-2	3,401	-0.06%
2022/07/22	22	27.48	54	27.36	27.30	-32	3,404	-0.94%
2022/07/21	64	27.28	28	27.14	27.65	36	3,396	1.06%
2022/07/20	7	25.75	0	0.00	25.90	7	3,027	0.23%
2022/07/19	0	0.00	1	23.15	23.55	-1	3,248	-0.03%
2022/07/18	0	0.00	0	23.34	23.40	0	3,757	0.00%
2022/07/13	5	23.05	1	22.70	23.00	4	3,881	0.10%
2022/07/12	1	21.95	0	0.00	21.35	1	3,865	0.03%
2022/07/11	5	22.75	10.1	22.60	22.70	-5.1	3,890	-0.13%
2022/07/08	0	0.00	0.8	22.50	22.40	-0.8	3,907	-0.02%
2022/07/07	2	22.20	2	22.05	22.20	0	3,964	0.00%
2022/07/06	1	21.90	0	0.00	21.65	1	3,974	0.03%
2022/07/05	1	21.40	1.2	21.61	22.00	-0.2	3,983	-0.01%
2022/07/04	0	0.00	1	21.05	21.15	-1	3,968	-0.03%
2022/07/01	0	0.00	1	21.15	20.80	-1	3,993	-0.03%
2022/06/30	1	22.15	0	0.00	21.75	1	3,988	0.03%
2022/06/29	4	22.95	1	22.90	22.95	3	3,988	0.08%
2022/06/27	0	0.00	3	24.18	24.10	-3	4,018	-0.07%
2022/06/22	2	23.75	2	23.80	23.25	0	4,251	0.00%
2022/06/21	2	23.30	0	0.00	24.30	2	4,275	0.05%
2022/06/20	3	23.40	5	22.85	22.85	-2	4,255	-0.05%
2022/06/15	1	26.50	0	0.00	26.50	1	4,243	0.02%
2022/06/13	1	27.15	0	0.00	27.10	1	4,317	0.02%
2022/06/09	1	28.10	1	28.15	28.15	0	4,387	0.00%
2022/06/07	2	27.50	4	27.55	27.80	-2	4,452	-0.04%
2022/06/06	1	27.20	0	0.00	27.15	1	4,502	0.02%
2022/06/02	0	0.00	2	26.90	26.90	-2	4,617	-0.04%
2022/05/30	0	0.00	6	26.65	26.80	-6	4,798	-0.13%
2022/05/27	0	0.00	3	26.53	26.20	-3	4,815	-0.06%
2022/05/26	1	26.05	0	0.00	26.10	1	4,876	0.02%
2022/05/24	0	0.00	1	26.10	25.55	-1	5,104	-0.02%
2022/05/20	0	0.00	7	25.54	25.50	-7	5,237	-0.13%
2022/05/19	0	0.00	1	25.35	25.50	-1	5,302	-0.02%
2022/05/18	2	26.25	2	26.20	26.20	0	5,378	0.00%
2022/05/17	0	0.00	1	25.50	25.50	-1	5,486	-0.02%
2022/05/16	23	25.64	23	25.41	25.50	0	5,632	0.00%
2022/05/13	4	24.90	31.2	25.00	25.10	-27.2	5,728	-0.47%
2022/05/12	9	24.46	4	24.75	24.40	5	5,831	0.09%
2022/05/11	7	25.44	0	0.00	25.40	7	5,841	0.12%
2022/05/10	0	0.00	13	25.50	26.20	-13	5,910	-0.22%
2022/05/09	23	26.33	7	26.50	26.00	16	6,015	0.27%
2022/05/06	2	27.95	0	0.00	27.95	2	6,064	0.03%
2022/05/05	1	28.75	10	28.65	28.60	-9	6,207	-0.14%
2022/05/04	0.1	28.80	0	0.00	28.60	0.1	6,439	0.00%
2022/05/03	3	28.72	20	28.70	28.60	-17	6,696	-0.25%
2022/04/28	1	28.90	1	29.25	29.20	0	7,420	0.00%
2022/04/27	2	28.90	13	28.90	29.05	-11	7,741	-0.14%
2022/04/26	1	30.50	0	0.00	30.05	1	7,970	0.01%
2022/04/25	54	31.61	21	31.10	30.45	33	8,332	0.40%
2022/04/22	26.8	32.40	23.5	31.84	33.25	3.3	8,551	0.04%
2022/04/21	0	0.00	11.5	30.00	30.30	-11.5	9,070	-0.13%
2022/04/20	1	29.00	4	29.23	29.30	-3	10,300	-0.03%
2022/04/19	6	28.90	0	0.00	28.50	6	12,065	0.05%
2022/04/18	14	28.65	23	28.55	28.60	-9	14,962	-0.06%
2022/04/15	26.1	29.50	0	0.00	29.40	26.1	16,891	0.15%
2022/04/14	2	30.18	3	30.20	30.10	-1	17,782	-0.01%
2022/04/13	1	30.50	1	30.60	30.50	0	18,366	0.00%
2022/04/12	5	30.20	18	30.16	30.30	-13	18,807	-0.07%
2022/04/11	1.1	30.88	0	0.00	30.70	1.1	20,999	0.01%
2022/04/08	0	30.90	15	30.91	31.00	-15	21,211	-0.07%
2022/04/07	17	30.99	6.7	31.61	30.80	10.3	21,324	0.05%
2022/04/06	1	31.50	1	31.60	31.05	0	21,496	0.00%
2022/04/01	2	31.38	6	31.43	31.20	-4	21,531	-0.02%
2022/03/31	0	0.00	5	31.30	31.20	-5	21,535	-0.02%
2022/03/30	7	31.44	4	31.58	31.45	3	21,657	0.01%
2022/03/29	2	31.50	4.7	31.38	31.35	-2.7	21,671	-0.01%
2022/03/28	44	31.77	42	31.88	31.75	2	21,662	0.01%
2022/03/25	1	31.25	0	0.00	31.25	1	21,540	0.00%
2022/03/23	3.1	32.10	0	0.00	32.10	3.1	21,595	0.01%
2022/03/22	0	0.00	3.3	31.64	32.10	-3.3	21,602	-0.02%
2022/03/21	0	0.00	1.5	32.00	31.80	-1.5	21,608	-0.01%
2022/03/18	0	0.00	3	31.38	31.70	-3	21,657	-0.01%
2022/03/17	0	0.00	6	31.06	31.10	-6	21,664	-0.03%
2022/03/16	9	30.30	3.3	30.60	30.45	5.7	21,681	0.03%
2022/03/15	18.1	30.60	1	30.55	30.55	17.1	21,879	0.08%
2022/03/11	1	31.55	35	31.70	31.60	-34	21,922	-0.16%
2022/03/10	0	0.00	2	32.10	32.10	-2	21,950	-0.01%
2022/03/09	13	30.72	10	30.77	31.15	3	21,904	0.01%
2022/03/08	0.1	30.15	0	0.00	30.20	0.1	21,902	0.00%
2022/03/07	10	31.44	4	31.60	31.45	6	21,816	0.03%
2022/03/04	2	32.80	5	32.80	32.80	-3	21,838	-0.01%
2022/03/03	3.1	33.25	2	33.30	33.30	1.1	22,078	0.00%
2022/03/01	1	33.55	1	33.20	33.50	0	22,186	0.00%
2022/02/25	4	32.33	4	32.59	32.60	0	22,180	0.00%
2022/02/24	1	33.05	3	32.80	32.40	-2	22,154	-0.01%
2022/02/23	0	0.00	1	33.70	33.95	-1	22,106	0.00%
2022/02/22	6	33.55	0	0.00	33.35	6	22,202	0.03%
2022/02/21	13	34.50	5	34.56	34.45	8	22,198	0.04%
2022/02/18	11	33.96	0	0.00	34.90	11	22,257	0.05%
2022/02/17	3	34.50	0	0.00	34.30	3	22,317	0.01%
2022/02/16	0.1	34.70	4	34.90	34.65	-3.9	22,315	-0.02%
2022/02/15	1	33.90	2	33.90	33.90	-1	22,348	0.00%
2022/02/14	17.1	33.48	9	33.43	33.30	8.1	22,570	0.04%
2022/02/11	2	34.90	4	34.75	34.60	-2	22,831	-0.01%
2022/02/10	9	35.64	2	34.95	34.95	7	23,054	0.03%
2022/02/09	2	35.60	2	35.35	35.60	0	23,327	0.00%
2022/02/08	3	34.52	0	0.00	34.85	3	24,113	0.01%
2022/02/07	4.3	33.38	7	33.23	34.05	-2.8	25,027	-0.01%
2022/01/26	0.2	33.50	1	33.40	33.45	-0.8	26,409	0.00%
2022/01/25	4	34.85	0	0.00	34.00	4	26,933	0.01%
2022/01/24	4	35.99	10	36.16	36.20	-6	26,939	-0.02%
2022/01/21	7	36.71	9	36.43	36.15	-2	26,917	-0.01%
2022/01/20	7	36.06	12.8	35.83	36.10	-5.8	26,579	-0.02%
2022/01/19	5	37.03	1	37.00	36.85	4	26,321	0.02%
2022/01/18	21	37.79	1	37.75	37.75	20	26,220	0.08%
2022/01/17	12	39.30	11	38.65	38.05	1	26,227	0.00%
2022/01/14	122	40.59	110	39.78	39.00	12	25,736	0.05%	大買/大賣/
2022/01/13	97	41.41	120	41.51	41.70	-23	24,921	-0.09%	大賣/
2022/01/12	81	41.12	97.2	40.81	41.75	-16.2	23,659	-0.07%
2022/01/11	202	40.90	153	40.04	39.50	49	21,933	0.22%	大買/大賣/
2022/01/10	96	40.08	79.7	40.37	41.35	16.3	19,103	0.09%
2022/01/07	10	37.40	26.5	37.78	37.60	-16.5	17,227	-0.10%
2022/01/06	73	37.50	72	36.65	36.40	1	16,428	0.01%
2022/01/05	55.1	37.58	71.1	36.91	36.80	-16	15,923	-0.10%
2022/01/04	300.1	38.05	258.5	38.24	38.10	41.6	15,523	0.27%	大買/大賣/
2022/01/03	0	0.00	28.3	36.35	36.35	-28.3	13,411	-0.21%
2021/12/30	1	33.50	5	33.57	33.05	-4	13,340	-0.03%
2021/12/29	4	33.46	33	33.86	33.90	-29	13,430	-0.22%
2021/12/28	6	33.08	17.8	32.91	32.75	-11.8	13,471	-0.09%
2021/12/27	0	0.00	1	32.50	32.50	-1	13,611	-0.01%
2021/12/24	21	33.00	6	33.03	32.85	15	13,761	0.11%
2021/12/23	1.1	32.75	1	32.95	32.80	0.1	13,781	0.00%
2021/12/22	0	0.00	1	32.80	32.55	-1	13,915	-0.01%
2021/12/21	4	32.48	1	32.50	32.55	3	14,016	0.02%
2021/12/20	1	32.95	3	32.90	32.95	-2	14,101	-0.01%
2021/12/17	0	0.00	2	32.08	31.95	-2	14,123	-0.01%
2021/12/15	0.1	31.70	0	0.00	31.70	0.1	14,437	0.00%
2021/12/14	1.1	31.65	0	0.00	31.60	1.1	14,834	0.01%
2021/12/13	9	33.11	0	0.00	32.65	9	14,934	0.06%
2021/12/10	0	0.00	9	33.27	33.00	-9	15,260	-0.06%
2021/12/09	19	33.39	8	33.61	33.10	11	16,279	0.07%
2021/12/08	2	33.05	2	32.65	32.65	0	16,201	0.00%
2021/12/07	1	32.95	1	32.80	32.95	0	16,271	0.00%
2021/12/06	0	0.00	14	32.72	32.30	-14	16,354	-0.09%
2021/12/03	0	0.00	2	32.45	32.60	-2	16,454	-0.01%
2021/12/02	2	32.45	10	32.75	32.40	-8	16,776	-0.05%
2021/12/01	11	33.60	15	33.08	33.05	-4	17,888	-0.02%
2021/11/30	3	33.12	3.5	33.44	33.15	-0.5	18,320	0.00%
2021/11/29	15	33.53	10	33.63	33.45	5	18,520	0.03%
2021/11/26	12.2	32.62	1	33.45	32.10	11.2	18,889	0.06%
2021/11/25	1	33.85	2	33.85	33.25	-1	19,243	-0.01%
2021/11/24	0	0.00	1	33.10	33.45	-1	19,749	-0.01%
2021/11/23	5.3	33.34	1	33.45	32.70	4.3	20,818	0.02%
2021/11/22	1	32.55	1	32.60	33.45	0	21,578	0.00%
2021/11/19	2	33.48	1	33.20	32.90	1	22,224	0.00%
2021/11/18	2	34.15	17	34.03	33.70	-15	22,495	-0.07%
2021/11/17	1	33.85	1	33.70	33.75	0	22,671	0.00%
2021/11/16	18.3	34.83	35	34.78	34.20	-16.8	23,522	-0.07%
2021/11/15	0.3	34.00	5	34.46	34.00	-4.7	23,746	-0.02%
2021/11/12	2	35.10	5.5	34.82	34.20	-3.5	24,047	-0.01%
2021/11/11	17	35.95	23	35.71	34.85	-6	25,717	-0.02%
2021/11/10	55.1	35.93	39	35.64	35.65	16.1	26,369	0.06%
2021/11/09	6.1	34.79	12	35.04	35.05	-6	26,734	-0.02%
2021/11/08	7.4	35.09	10.5	34.62	34.40	-3.2	27,686	-0.01%
2021/11/05	76	37.74	45.1	36.61	35.65	30.9	28,732	0.11%
2021/11/04	33.7	37.93	21	37.75	37.20	12.7	28,543	0.04%
2021/11/03	30.3	38.31	33.5	38.46	38.95	-3.2	28,244	-0.01%
2021/11/02	41	34.10	52	34.64	35.45	-11	27,566	-0.04%
2021/11/01	7	32.33	9	32.06	32.25	-2	27,002	-0.01%
2021/10/29	16.1	31.71	17.9	31.71	31.75	-1.8	26,857	-0.01%
2021/10/28	8.2	30.48	8	30.21	30.05	0.2	26,646	0.00%
2021/10/27	3.1	30.13	2.8	30.04	30.10	0.3	26,712	0.00%
2021/10/26	3.2	30.51	0	0.00	30.35	3.2	26,767	0.01%
2021/10/25	15	31.85	16	33.26	31.60	-1	26,884	0.00%
2021/10/22	0.4	30.34	0	0.00	30.30	0.4	27,150	0.00%
2021/10/21	1	31.65	2	31.28	31.00	-1	27,141	0.00%
2021/10/20	0.1	31.15	0	0.00	31.25	0.1	26,986	0.00%
2021/10/19	0	0.00	2.5	31.27	31.30	-2.5	27,047	-0.01%
2021/10/18	10	30.70	13	30.43	30.55	-3	30,211	-0.01%
2021/10/15	1.2	30.50	12	30.73	30.45	-10.9	31,144	-0.03%
2021/10/14	8.2	30.71	5	31.12	30.90	3.2	32,896	0.01%
2021/10/13	13.1	30.40	12.9	29.98	30.10	0.2	34,822	0.00%
2021/10/12	0.2	30.00	1.9	29.92	29.95	-1.7	36,209	0.00%
2021/10/08	1.2	31.18	10.2	31.60	31.20	-9	37,209	-0.02%
2021/10/07	10	32.25	14	32.46	32.25	-4	37,286	-0.01%
2021/10/06	8	32.27	5	31.13	30.85	3	37,253	0.01%
2021/10/05	7.1	31.01	23.9	30.27	32.20	-16.8	37,234	-0.05%
2021/10/04	8.1	30.92	3	30.75	30.50	5.1	37,099	0.01%
2021/10/01	8.9	31.79	33	32.12	31.55	-24.2	37,100	-0.07%
2021/09/30	9	32.57	15	32.76	33.00	-6	37,121	-0.02%
2021/09/29	3.3	33.28	0.6	32.55	32.00	2.6	37,187	0.01%
2021/09/28	8.4	33.59	4.5	33.41	33.20	3.9	37,300	0.01%
2021/09/27	12.1	34.82	14.1	34.98	34.25	-2	37,331	-0.01%
2021/09/24	15	35.58	15	35.56	35.30	0	37,594	0.00%
2021/09/23	45	35.34	11	35.66	35.05	34	37,928	0.09%
2021/09/22	17.2	36.17	16	36.28	35.00	1.2	38,245	0.00%
2021/09/17	21.1	38.87	26	38.29	37.90	-4.9	38,853	-0.01%
2021/09/16	13.1	38.10	11	38.05	37.75	2.1	40,224	0.01%
2021/09/15	22.6	38.07	44.1	38.87	39.10	-21.5	41,259	-0.05%
2021/09/14	162.9	39.09	95.2	39.12	39.00	67.7	42,989	0.16%	大買/
2021/09/13	27.2	38.06	2.5	38.25	38.25	24.7	45,841	0.05%
2021/09/01	11	34.41	12	33.64	33.55	-1	46,673	0.00%
2021/08/31	6.3	33.99	4	34.25	34.00	2.3	48,248	0.00%
2021/08/30	20.3	34.89	14	34.80	34.60	6.3	48,920	0.01%
2021/08/27	31.3	36.09	30	35.96	35.35	1.3	48,839	0.00%
2021/08/26	165.3	36.94	147	36.91	35.70	18.3	48,728	0.04%	大買/大賣/
2021/08/25	24	35.06	33	36.34	36.75	-9	48,063	-0.02%
2021/08/24	2.5	33.75	5	33.57	33.45	-2.5	47,627	-0.01%
2021/08/23	76.7	35.05	64	34.82	34.70	12.7	47,357	0.03%
2021/08/20	43	34.02	58.1	33.58	33.30	-15.1	46,789	-0.03%
2021/08/19	32	34.83	17	34.47	33.80	15	46,582	0.03%
2021/08/18	67	35.27	112	36.04	35.50	-45	46,071	-0.10%	大賣/
2021/08/17	65	35.79	79	35.84	36.35	-14	45,109	-0.03%
2021/08/16	20.2	37.74	44.7	36.95	36.35	-24.5	44,681	-0.05%
2021/08/13	49	40.72	56	40.33	40.35	-7	44,324	-0.02%
2021/08/12	4	40.19	1	40.05	39.85	3	44,104	0.01%
2021/08/11	73	40.32	29	40.27	39.55	44	44,273	0.10%
2021/08/10	29	39.81	35	39.38	39.20	-6	43,892	-0.01%
2021/08/09	24	39.14	28	39.77	40.00	-4	44,640	-0.01%
2021/08/06	91	40.98	113.7	40.74	39.60	-22.7	44,665	-0.05%	大賣/
2021/08/05	54.5	39.81	69.1	39.19	38.85	-14.7	43,001	-0.03%
2021/08/04	37.2	41.34	15	41.13	40.80	22.2	42,131	0.05%
2021/08/03	74.7	41.98	49	41.78	41.45	25.7	41,446	0.06%
2021/08/02	85.6	44.22	73	43.09	41.70	12.6	40,208	0.03%
2021/07/30	23	43.59	67	44.87	46.30	-44	38,809	-0.11%
2021/07/29	69.1	42.72	147	42.23	42.10	-77.9	38,098	-0.20%	大賣/
2021/07/28	283.6	49.29	131	48.98	46.75	152.6	37,348	0.41%	大買/大賣/鉅額交易
2021/07/27	1.2	52.00	14.7	53.73	51.90	-13.5	36,581	-0.04%
2021/07/26	0	0.00	21.1	55.60	55.60	-21.1	36,423	-0.06%
2021/07/23	0	0.00	3	55.43	55.40	-3	36,330	-0.01%
2021/07/22	0	0.00	1	53.10	54.60	-1	36,343	0.00%
2021/07/21	2	53.70	41	50.98	52.10	-39	36,204	-0.11%
2021/07/20	6	54.20	3.1	54.28	52.50	2.9	36,069	0.01%
2021/07/19	4	51.33	62.4	49.33	55.60	-58.4	35,776	-0.16%
2021/07/16	3	50.60	3	50.60	50.60	0	35,168	0.00%
2021/07/15	0	0.00	8	56.20	56.20	-8	35,181	-0.02%
2021/07/14	3	62.87	2.4	63.51	62.40	0.7	35,459	0.00%
2021/07/13	271.3	68.79	228.5	69.36	69.30	42.8	35,420	0.12%	大買/大賣/
2021/07/12	110	63.07	66	64.28	64.90	44	32,331	0.14%	大買/
2021/07/09	379	55.32	313	58.73	59.00	66	31,420	0.21%	大買/大賣/
2021/07/08	393.3	54.90	428	54.30	54.60	-34.7	29,681	-0.12%	大買/大賣/
2021/07/07	176.7	52.29	72	53.37	53.70	104.7	27,785	0.38%	大買/鉅額交易
2021/07/06	161.5	47.93	121	48.63	48.90	40.5	26,503	0.15%	大買/大賣/
2021/07/05	9.6	42.55	124	44.95	45.00	-114.4	25,605	-0.45%	大賣/鉅額交易
2021/07/02	1	46.00	5	45.69	46.75	-4	25,442	-0.02%
2021/07/01	3	44.00	11	45.45	45.70	-8	25,329	-0.03%
2021/06/30	1.5	41.80	5	41.88	43.00	-3.5	25,167	-0.01%
2021/06/29	3	42.50	9	39.52	40.00	-6	25,042	-0.02%
2021/06/28	19	39.93	15	42.03	41.95	4	24,837	0.02%
2021/06/25	102	37.25	15.2	38.11	38.25	86.8	24,650	0.35%	大買/
2021/06/24	0	0.00	18	34.91	35.85	-18	24,456	-0.07%
2021/06/23	5	34.90	5	34.00	34.00	0	24,267	0.00%
2021/06/22	6	37.25	34	36.61	37.75	-28	24,098	-0.12%
2021/06/21	36	33.93	4	34.55	34.55	32	23,693	0.14%
2021/06/18	23	30.07	20	31.18	31.45	3	23,252	0.01%
2021/06/17	46.1	28.72	52	28.29	28.60	-5.9	22,777	-0.03%
2021/06/16	163.1	27.98	155	28.20	28.50	8.1	21,933	0.04%	大買/大賣/
2021/06/15	50	24.72	129	24.68	25.95	-79	20,148	-0.39%	大賣/
2021/06/11	234	24.15	250	24.27	23.60	-16	19,019	-0.08%	大買/大賣/
2021/06/10	353.2	23.45	301	23.41	23.35	52.2	16,917	0.31%	大買/大賣/
2021/06/09	35	21.19	90	21.68	22.15	-55	12,985	-0.42%
2021/06/08	212	20.30	161	20.10	20.15	51	11,996	0.43%	大買/大賣/
2021/06/07	36	18.33	73	18.45	19.15	-37	10,330	-0.36%
2021/06/04	34	17.65	0	0.00	17.45	34	9,515	0.36%
2021/06/03	53	17.92	33	18.05	17.85	20	9,430	0.21%
2021/06/02	34	17.66	58	17.83	18.05	-24	9,178	-0.26%
2021/06/01	5	17.21	0	0.00	17.20	5	8,649	0.06%
2021/05/31	4.2	17.40	4	17.40	17.35	0.2	8,591	0.00%
2021/05/28	15	17.48	2	17.45	17.40	13	8,528	0.15%
2021/05/27	21	17.70	21	17.73	17.60	0	8,428	0.00%
2021/05/26	6	17.23	52	17.23	17.15	-46	8,196	-0.56%
2021/05/25	6	17.43	60	17.54	17.40	-54	8,126	-0.66%
2021/05/24	44	17.72	24	17.99	17.55	20	7,969	0.25%
2021/05/21	19	17.54	40.5	17.34	17.40	-21.5	7,593	-0.28%
2021/05/20	16	17.41	7	17.41	17.10	9	7,224	0.12%
2021/05/19	17	17.17	15	17.23	17.20	2	7,018	0.03%
2021/05/18	96	18.08	48	17.67	17.60	48	6,581	0.73%
2021/05/17	135	17.54	81	17.78	18.40	54	5,996	0.90%	大買/
2021/05/14	90	16.64	38	16.74	16.75	52	4,869	1.07%
2021/05/13	33	15.68	12	15.32	16.10	21	4,406	0.48%
2021/05/12	15	15.14	1.2	15.57	14.65	13.8	4,206	0.33%
2021/05/11	2	16.05	53	15.80	15.95	-51	4,089	-1.25%
2021/05/10	5	16.45	0	0.00	16.50	5	4,015	0.12%
2021/05/04	3	16.45	0	0.00	16.45	3	3,955	0.08%
2021/04/29	4	17.35	0	0.00	17.30	4	3,852	0.10%
2021/04/28	8	17.61	2	17.75	17.65	6	3,837	0.16%
2021/04/27	0	0.00	1	17.35	17.30	-1	3,743	-0.03%
2021/04/26	2	17.40	0	0.00	17.30	2	3,740	0.05%
2021/04/23	6	17.35	0	0.00	17.30	6	3,727	0.16%
2021/04/22	16	17.78	0	0.00	17.45	16	3,717	0.43%
2021/04/21	47	17.69	35	17.79	17.90	12	3,632	0.33%
2021/04/20	5	18.03	7	17.86	18.00	-2	3,559	-0.06%
2021/04/19	1	17.20	0	0.00	17.40	1	3,244	0.03%
2021/04/16	48	17.24	12	17.26	17.30	36	3,185	1.13%
2021/04/15	1	17.75	5	17.68	17.90	-4	3,041	-0.13%
2021/04/14	2	17.55	0	0.00	17.55	2	2,922	0.07%
2021/04/13	67.5	18.08	21	17.84	17.80	46.5	2,864	1.62%
2021/04/12	14	17.66	5	17.58	18.20	9	2,702	0.33%
2021/04/09	34	17.46	38	17.44	17.35	-4	2,500	-0.16%
2021/04/08	1.1	16.95	10	17.00	17.05	-9	2,299	-0.39%
2021/04/07	1	16.90	5	16.95	16.90	-4	2,331	-0.17%
2021/04/06	3	17.02	2	16.95	16.95	1	2,322	0.04%
2021/04/01	0	0.00	2	17.05	17.00	-2	2,336	-0.09%
2021/03/31	5	17.05	0	0.00	17.05	5	2,368	0.21%
2021/03/26	6	17.25	2	17.30	17.25	4	2,409	0.17%
2021/03/23	0	17.15	0	0.00	17.05	0	2,468	0.00%
2021/03/19	10	17.05	10	17.13	17.10	0	2,487	0.00%
2021/03/17	6	17.25	5	17.45	17.20	1	2,571	0.04%
2021/03/15	15	17.11	0	0.00	17.10	15	2,509	0.60%
2021/03/12	2	17.05	0	0.00	17.05	2	2,535	0.08%
2021/03/10	2	16.95	0	0.00	16.95	2	2,519	0.08%
2021/03/08	1	16.80	0	0.00	16.75	1	2,550	0.04%
2021/03/04	7	16.89	3	16.80	16.80	4	2,605	0.15%
2021/03/03	10	16.85	1	16.75	16.85	9	2,615	0.34%
2021/02/25	3	16.90	0	0.00	16.90	3	2,711	0.11%
2021/02/18	0	16.50	0	0.00	16.60	0	2,781	0.00%
2021/02/17	2	16.45	0	0.00	16.50	2	2,803	0.07%
2021/02/02	0	0.00	3	16.10	16.20	-3	3,094	-0.10%
2021/02/01	2	15.90	13	15.88	15.85	-11	3,395	-0.32%
2021/01/29	0	0.00	10	16.10	15.95	-10	3,578	-0.28%
2021/01/28	0	0.00	1	16.10	16.10	-1	3,783	-0.03%
2021/01/26	3	16.30	0	0.00	16.30	3	3,865	0.08%
2021/01/25	0	0.00	7	16.49	16.55	-7	4,162	-0.17%
2021/01/22	0	0.00	3	16.10	16.10	-3	4,163	-0.07%
2021/01/21	6	16.13	4	16.30	16.00	2	4,192	0.05%
2021/01/20	0	0.00	4	16.00	15.95	-4	4,184	-0.10%
2021/01/19	10	16.56	6	16.63	16.35	4	4,174	0.10%
2021/01/18	6	16.10	4	16.35	16.40	2	4,168	0.05%
2021/01/15	2	16.55	0	0.00	16.55	2	4,188	0.05%
2021/01/13	0	0.00	8	16.64	16.65	-8	4,225	-0.19%
2021/01/12	2	16.65	10	16.60	16.65	-8	4,221	-0.19%
2021/01/07	5	17.10	0	0.00	17.10	5	4,774	0.10%
2021/01/05	0	0.00	1	17.30	17.35	-1	4,774	-0.02%
2020/12/31	10	17.40	10	17.43	17.45	0	4,758	0.00%
2020/12/30	6	17.42	9	17.57	17.35	-3	4,737	-0.06%
2020/12/29	0	0.00	8	17.35	17.20	-8	4,682	-0.17%
2020/12/28	8	17.24	0	0.00	17.20	8	4,676	0.17%
2020/12/25	1	17.50	5	17.50	17.50	-4	4,625	-0.09%
2020/12/24	17	17.43	9	17.37	17.45	8	4,591	0.17%
2020/12/23	1	17.10	6	17.13	17.20	-5	4,550	-0.11%
2020/12/22	12	17.01	0	0.00	16.85	12	4,588	0.26%
2020/12/21	20	17.44	8	17.29	17.40	12	4,620	0.26%
2020/12/18	3	17.10	4	17.26	17.05	-1	4,562	-0.02%
2020/12/15	5	17.01	0	0.00	16.85	5	4,741	0.11%
2020/12/14	0	0.00	26	17.24	17.20	-26	4,772	-0.54%
2020/12/11	10	16.55	0	0.00	16.65	10	4,720	0.21%
2020/12/10	0	0.00	2	16.95	16.85	-2	4,697	-0.04%
2020/12/08	0	0.00	0.7	16.80	17.15	-0.7	4,740	-0.02%
2020/12/02	1	16.90	0	0.00	16.90	1	4,791	0.02%
2020/11/27	1	17.00	0	0.00	17.00	1	4,915	0.02%
2020/11/25	2	16.80	0	0.00	16.80	2	4,990	0.04%
2020/11/18	0	0.00	4	17.25	17.35	-4	5,359	-0.07%
2020/11/17	2	17.30	0	0.00	17.25	2	5,357	0.04%
2020/11/13	0	0.00	2	17.43	17.45	-2	5,442	-0.04%
2020/11/12	16	17.39	0	0.00	17.25	16	5,438	0.29%
2020/11/11	7	17.49	15	17.58	17.35	-8	5,426	-0.15%
2020/11/10	12	17.78	25	17.70	17.70	-13	5,350	-0.24%
2020/11/09	1	17.70	14	17.94	18.20	-13	5,196	-0.25%
2020/11/06	21	17.72	1	17.75	17.45	20	4,885	0.41%
2020/11/05	1	17.40	36	17.60	17.85	-35	4,739	-0.74%
2020/11/04	17	17.15	4	17.10	17.10	13	4,665	0.28%
2020/11/03	2	17.10	26	17.10	17.20	-24	4,638	-0.52%
2020/11/02	61	17.16	17	17.34	17.20	44	4,600	0.96%
2020/10/28	0	0.00	5	16.80	16.70	-5	4,233	-0.12%
2020/10/27	0	0.00	5	16.85	16.75	-5	4,214	-0.12%
2020/10/26	0	0.00	12	16.71	16.70	-12	4,219	-0.28%
2020/10/23	15	16.93	0	0.00	16.75	15	4,249	0.35%
2020/10/22	3	16.65	24	16.79	16.80	-21	4,258	-0.49%
2020/10/20	0	0.00	5	16.55	16.55	-5	4,247	-0.12%
2020/10/19	10	16.42	3	16.60	16.35	7	4,253	0.16%
2020/10/16	6	16.70	0	0.00	16.45	6	4,255	0.14%
2020/10/15	30	16.61	21	16.88	17.10	9	4,084	0.22%
2020/10/13	4	15.85	0	0.00	15.85	4	3,839	0.10%
2020/10/12	2	15.55	1	15.55	15.55	1	3,905	0.03%
2020/10/08	0	0.00	1	15.65	15.75	-1	4,013	-0.02%
2020/10/05	10	15.65	0	0.00	15.70	10	4,364	0.23%
2020/09/29	3	15.45	0	0.00	15.50	3	4,538	0.07%
2020/09/28	0	0.00	3	15.55	15.55	-3	4,671	-0.06%
2020/09/25	31	15.75	40	15.40	15.35	-9	4,846	-0.19%
2020/09/24	6	15.63	0	15.45	15.45	6	5,227	0.11%
2020/09/23	0	0.00	8	15.92	15.95	-8	5,783	-0.14%
2020/09/21	1	16.50	2	16.35	16.40	-1	5,820	-0.02%
2020/09/18	10	16.90	22	16.89	16.65	-12	5,810	-0.21%
2020/09/17	7	16.54	3	16.50	16.50	4	5,717	0.07%
2020/09/15	0	0.00	6	16.17	16.15	-6	5,690	-0.11%
2020/09/14	1	16.25	0	0.00	16.30	1	5,739	0.02%
2020/09/11	0	0.00	4	16.35	16.15	-4	5,808	-0.07%
2020/09/04	2	16.10	0	0.00	16.10	2	6,053	0.03%
2020/09/03	7	16.72	6	16.42	16.35	1	6,069	0.02%
2020/09/02	6	16.68	2	16.60	16.60	4	6,117	0.07%
2020/09/01	0	0.00	4	16.45	16.35	-4	6,109	-0.07%
2020/08/31	1	16.40	0	0.00	16.25	1	6,138	0.02%
2020/08/28	0	0.00	7	16.11	16.20	-7	6,156	-0.11%
2020/08/26	0	0.00	5	16.25	16.20	-5	6,542	-0.08%
2020/08/25	2	16.45	3	16.30	16.65	-1	6,454	-0.02%
2020/08/24	5	15.95	0	0.00	15.90	5	6,269	0.08%
2020/08/21	1	15.55	0	0.00	15.60	1	6,248	0.02%
2020/08/20	2	15.30	10	15.20	15.40	-8	6,313	-0.13%
2020/08/19	0	0.00	1	16.15	16.00	-1	6,380	-0.02%
2020/08/18	0	0.00	6	15.90	16.00	-6	6,404	-0.09%
2020/08/14	0	0.00	2	15.80	15.70	-2	6,647	-0.03%
2020/08/10	0	0.00	2	16.18	15.95	-2	8,061	-0.02%
2020/08/07	0	0.00	1	15.60	15.55	-1	8,369	-0.01%
2020/08/05	0	0.00	3	15.60	15.65	-3	9,837	-0.03%
2020/08/04	0	0.00	3	15.35	15.35	-3	10,193	-0.03%
2020/08/03	5	15.30	0	0.00	15.25	5	10,377	0.05%
2020/07/31	0	0.00	3	15.50	15.50	-3	10,532	-0.03%
2020/07/29	9	14.93	21	15.00	15.25	-12	10,805	-0.11%
2020/07/24	1	15.45	6	15.45	15.30	-5	10,938	-0.05%
2020/07/23	1	15.70	4	15.71	15.70	-3	10,946	-0.03%
2020/07/22	10	15.85	0	0.00	15.85	10	11,124	0.09%
2020/07/20	7	15.67	2	15.75	15.65	5	11,208	0.04%
2020/07/17	7	16.01	0	0.00	15.95	7	11,159	0.06%
2020/07/16	1	16.35	0	0.00	16.25	1	11,111	0.01%
2020/07/15	9	17.32	10	17.75	17.20	-1	11,045	-0.01%
2020/07/14	11	17.61	0	0.00	17.55	11	10,995	0.10%
2020/07/13	10	17.60	15	17.70	17.70	-5	10,934	-0.05%
2020/07/10	6	16.98	8	16.83	17.00	-2	11,024	-0.02%
2020/07/09	13	17.47	9	17.50	17.40	4	10,975	0.04%
2020/07/07	8	17.86	2	17.60	17.60	6	11,074	0.05%
2020/07/06	15	17.85	62	17.97	17.95	-47	10,953	-0.43%
2020/07/03	53	17.75	3	17.53	17.55	50	10,785	0.46%
2020/07/02	31	17.25	76.4	17.50	17.80	-45.4	10,372	-0.44%
2020/06/23	0	0.00	2	15.95	15.90	-2	9,570	-0.02%
2020/06/19	14	16.30	4	16.39	16.15	10	9,611	0.10%
2020/06/18	4	16.31	82	16.25	16.35	-78	9,566	-0.82%
2020/06/17	84	16.08	41	16.25	16.10	43	9,491	0.45%
2020/06/16	2	16.10	3	15.85	16.10	-1	9,457	-0.01%
2020/06/15	0	0.00	6	15.69	15.65	-6	9,440	-0.06%
2020/06/12	2	15.15	1.8	15.38	15.55	0.2	9,420	0.00%
2020/06/11	58	16.18	42	15.82	15.75	16	9,399	0.17%
2020/06/10	27	16.09	1	16.05	16.15	26	9,275	0.28%
2020/06/09	5	16.40	1	16.25	16.00	4	9,269	0.04%
2020/06/08	3	16.03	2	15.88	16.05	1	9,227	0.01%
2020/06/05	0	0.00	15	15.71	15.80	-15	9,221	-0.16%
2020/06/04	0	0.00	22	15.90	15.90	-22	9,304	-0.24%
2020/06/03	29	15.98	22	16.42	16.00	7	9,287	0.08%
2020/06/02	5	16.10	13	16.25	16.30	-8	9,129	-0.09%
2020/06/01	3	15.75	0	0.00	15.80	3	8,854	0.03%
2020/05/29	1	15.80	3	15.78	15.85	-2	8,807	-0.02%
2020/05/28	5	15.55	0	0.00	15.55	5	8,738	0.06%
2020/05/27	5	15.72	7.2	15.70	15.70	-2.2	8,731	-0.03%
2020/05/26	11	16.00	1	15.75	15.95	10	8,758	0.11%
2020/05/22	33	15.84	23	15.93	15.55	10	8,610	0.12%
2020/05/21	0	0.00	3	15.35	15.60	-3	8,558	-0.04%
2020/05/20	4	15.76	0	0.00	15.70	4	8,524	0.05%
2020/05/19	34	15.85	8	15.87	15.75	26	8,516	0.31%
2020/05/18	65	15.75	72	15.31	15.55	-7	8,593	-0.08%
2020/05/15	32	16.39	24.8	16.39	15.75	7.2	8,990	0.08%
2020/05/14	19	18.21	0	0.00	17.45	19	8,293	0.23%
2020/05/13	10	18.65	32	17.79	17.90	-22	7,864	-0.28%
2020/05/12	14	17.11	4	16.86	17.40	10	6,924	0.14%
2020/05/11	25	16.47	14	16.55	16.55	11	6,382	0.17%
2020/05/08	3	15.10	15	15.08	15.05	-12	6,017	-0.20%
2020/05/07	3	14.87	6	14.97	15.10	-3	5,821	-0.05%
2020/05/06	21	14.59	24	14.34	14.60	-3	5,649	-0.05%
2020/05/05	2	13.90	7	13.95	14.00	-5	5,461	-0.09%
2020/04/30	8	13.46	6	13.30	13.25	2	5,214	0.04%
2020/04/29	0	0.00	1	13.10	13.10	-1	5,079	-0.02%
2020/04/27	7	13.01	6	13.26	13.30	1	4,986	0.02%
2020/04/23	1	12.35	0	0.00	12.45	1	4,658	0.02%
2020/04/22	0	0.00	5	11.90	12.25	-5	4,614	-0.11%
2020/04/21	1	12.00	1	12.10	12.00	0	4,576	0.00%
2020/04/20	0	12.30	2	12.35	12.35	-2	4,499	-0.04%
2020/04/17	10	12.40	0	0.00	12.10	10	4,465	0.22%
2020/04/16	0	0.00	2	12.35	12.30	-2	4,395	-0.05%
2020/04/15	6	12.49	23	12.33	12.45	-17	4,350	-0.39%
2020/04/14	0	11.85	14	12.03	11.85	-14	4,120	-0.34%
2020/04/13	29	11.89	19	11.93	11.85	10	4,060	0.25%
2020/04/10	1	11.15	4	11.45	11.45	-3	3,850	-0.08%
2020/04/08	0	0.00	20	10.40	10.60	-20	3,775	-0.53%
2020/04/07	3	10.25	11	10.25	10.45	-8	3,751	-0.21%
2020/04/01	10	10.00	0	0.00	10.10	10	3,734	0.27%
2020/03/31	1	10.15	0	0.00	10.00	1	3,763	0.03%
2020/03/30	10	10.05	0	0.00	10.10	10	4,006	0.25%
2020/03/27	8	10.33	0	0.00	10.15	8	4,040	0.20%
2020/03/26	10	10.65	0	0.00	10.40	10	4,200	0.24%
2020/03/24	0	0.00	5	9.84	9.90	-5	4,301	-0.12%
2020/03/23	3	9.60	0	0.00	9.54	3	4,283	0.07%
2020/03/20	5	10.03	14	9.87	10.00	-9	4,271	-0.21%
2020/03/19	6	9.39	0	0.00	9.30	6	4,231	0.14%
2020/03/18	17	10.43	32	10.43	10.20	-15	4,130	-0.36%
2020/03/17	4	10.39	128	10.40	10.30	-124	4,094	-3.03%	大賣/鉅額交易
2020/03/16	28	10.95	5	11.31	10.80	23	4,043	0.57%
2020/03/13	40	10.83	22	10.76	11.05	18	3,995	0.45%
2020/03/12	37	11.48	10	11.55	11.50	27	3,924	0.69%
2020/03/11	77	12.11	3	12.35	11.90	74	3,842	1.93%
2020/03/10	22	11.94	141	11.78	12.20	-119	3,761	-3.16%	大賣/鉅額交易
2020/03/09	7	11.34	0	0.00	11.30	7	3,579	0.20%
2020/03/06	0	11.85	0	0.00	11.80	0	3,517	0.00%
2020/03/05	3	11.90	19	12.00	11.90	-16	3,505	-0.46%
2020/03/04	4	11.90	4	11.90	11.85	0	3,487	0.00%
2020/03/03	0	0.00	4	12.10	12.00	-4	3,472	-0.12%
2020/03/02	3	11.95	13	11.85	11.80	-10	3,427	-0.29%
2020/02/27	8	12.04	3	12.40	11.85	5	3,363	0.15%
2020/02/25	3	11.97	2	11.95	12.05	1	3,198	0.03%
2020/02/24	107	12.30	0	0.00	12.15	107	3,125	3.42%	大買/鉅額交易
2020/02/21	11	12.47	0	0.00	12.40	11	3,030	0.36%
2020/02/20	4	12.65	9	12.73	12.75	-5	2,905	-0.17%
2020/02/19	87	12.51	97.8	12.68	12.60	-10.8	2,780	-0.39%
2020/02/18	68	12.56	212	12.65	12.65	-144	2,495	-5.77%	大賣/鉅額交易
2020/02/17	2	11.25	2	11.40	11.50	0	1,754	0.00%
2020/02/13	0.3	10.60	0	0.00	10.65	0.3	1,601	0.02%
2020/02/12	0.5	10.60	0	0.00	10.60	0.5	1,601	0.03%
2020/02/11	2.1	10.60	0	0.00	10.65	2.1	1,604	0.13%
2020/01/31	10	10.29	0	0.00	10.45	10	1,694	0.59%
2020/01/30	1	10.35	0	0.00	10.20	1	1,673	0.06%
2020/01/13	5	10.75	0	0.00	10.70	5	1,639	0.30%
2020/01/06	5	10.90	2	10.90	10.90	3	1,603	0.19%
2019/12/27	50	11.30	3	11.35	11.30	47	1,579	2.98%
2019/12/24	51	11.20	2	11.10	11.15	49	1,277	3.84%
2019/12/23	26	11.55	25	11.70	11.45	1	1,265	0.08%
2019/12/20	10	11.05	57	11.81	11.90	-47	1,067	-4.40%
2019/12/19	0	0.00	6	10.72	10.85	-6	882	-0.68%
2019/12/18	0	0.00	5	10.55	10.55	-5	876	-0.57%
2019/12/16	2	10.45	0	0.00	10.40	2	862	0.23%
2019/12/11	0	0.00	1	10.45	10.50	-1	866	-0.12%
2019/12/10	0	0.00	4	10.45	10.40	-4	859	-0.47%
2019/12/05	0	0.00	5	10.20	10.20	-5	863	-0.58%
2019/11/21	1	10.15	0	0.00	10.20	1	1,023	0.10%
2019/11/18	2	10.15	10	10.20	10.15	-8	1,020	-0.78%
2019/11/14	3	10.10	0	0.00	10.15	3	1,017	0.29%
2019/11/11	0	0.00	2	10.50	10.40	-2	1,011	-0.20%
2019/11/08	0	0.00	2	10.60	10.70	-2	1,098	-0.18%
2019/11/07	2	10.65	11	10.70	10.75	-9	1,085	-0.83%
2019/11/06	10	10.60	0	0.00	10.60	10	990	1.01%
2019/11/05	0	0.00	20	10.35	10.40	-20	963	-2.08%
2019/11/04	20	10.40	10	10.30	10.45	10	967	1.03%
2019/11/01	10	10.20	0	0.00	10.25	10	976	1.02%
2019/10/29	0	0.00	29	10.35	10.35	-29	1,001	-2.90%
2019/10/24	30	10.40	152	10.40	10.40	-122	1,010	-12.07%	大賣/鉅額交易
2019/10/23	0.9	10.35	38	10.40	10.35	-37.1	1,024	-3.62%
2019/10/21	20	10.35	0	0.00	10.40	20	1,042	1.92%
2019/10/16	1	10.25	0	0.00	10.30	1	1,053	0.09%
2019/10/08	2	10.40	0	0.00	10.40	2	1,163	0.17%
2019/10/07	4	10.43	0	0.00	10.40	4	1,200	0.33%
2019/09/26	2	10.80	1	10.75	10.70	1	1,191	0.08%
2019/09/12	1	10.50	0	0.00	10.45	1	1,147	0.09%
2019/09/11	36	10.50	0	0.00	10.55	36	1,152	3.12%
2019/09/10	16	10.50	0	0.00	10.65	16	1,198	1.33%
2019/09/06	0	0.00	1	10.60	10.40	-1	1,281	-0.08%
2019/09/05	10	10.90	9	10.65	10.65	1	1,285	0.08%
2019/09/04	0	0.00	4	10.31	10.55	-4	1,216	-0.33%
2019/09/02	0	0.00	12	9.95	10.05	-12	1,181	-1.02%
2019/08/30	4	9.87	1	9.86	9.85	3	1,173	0.26%
2019/08/29	4	9.85	0	0.00	9.80	4	1,170	0.34%
2019/08/28	0	0.00	1	9.89	9.89	-1	1,166	-0.09%
2019/08/27	0	0.00	8	9.88	9.86	-8	1,170	-0.68%
2019/08/26	8	9.81	12	9.89	9.81	-4	1,173	-0.34%
2019/08/22	16	9.99	16	10.05	9.97	0	1,212	0.00%
2019/08/21	2	9.89	0	0.00	9.95	2	1,216	0.16%
2019/08/19	8	9.76	0	0.00	9.76	8	1,219	0.66%
2019/08/15	4	9.80	0	0.00	9.80	4	1,216	0.33%
2019/08/14	1	10.10	0	0.00	9.97	1	1,202	0.08%
2019/08/13	4	10.10	0	0.00	10.15	4	1,195	0.33%
2019/08/12	1	9.98	0	0.00	9.91	1	1,099	0.09%
2019/08/07	0	9.74	0	0.00	9.71	0	1,105	0.00%
2019/08/06	5	9.72	0	0.00	9.77	5	1,108	0.45%
2019/08/05	1	9.87	4	9.87	9.88	-3	1,139	-0.26%
2019/08/02	5	9.98	0	0.00	9.99	5	1,130	0.44%
2019/07/30	4	10.30	0	0.00	10.30	4	1,128	0.35%
2019/07/22	0	0.00	1	10.40	10.40	-1	1,098	-0.09%
2019/07/18	1	10.50	0	0.00	10.45	1	1,102	0.09%
2019/07/12	5	10.65	5	10.50	10.50	0	1,083	0.00%
2019/07/10	5	10.95	0	0.00	10.85	5	1,037	0.48%
2019/07/09	5	10.95	0	0.00	10.95	5	1,039	0.48%
2019/07/08	6	11.06	0	0.00	11.10	6	1,029	0.58%
2019/07/03	0	0.00	3	11.20	11.10	-3	1,101	-0.27%
2019/07/02	10	11.20	0	0.00	11.20	10	1,111	0.90%
2019/06/28	3	11.25	0	0.00	11.20	3	1,140	0.26%
2019/06/21	2	11.65	0	0.00	11.45	2	1,351	0.15%
2019/06/20	3	11.55	4	11.60	11.65	-1	1,341	-0.07%
2019/06/19	3	11.55	0	0.00	11.55	3	1,341	0.22%
2019/06/13	3	12.40	0	0.00	12.40	3	1,261	0.24%
2019/06/11	2	12.28	0	0.00	12.30	2	1,259	0.16%
2019/05/29	0	0.00	0.4	12.35	12.35	-0.4	1,307	-0.03%
2019/05/24	0	0.00	17	11.86	11.85	-17	1,309	-1.30%
2019/05/21	0	0.00	8	11.80	11.90	-8	1,379	-0.58%
2019/05/15	0	0.00	1	12.00	12.05	-1	1,477	-0.07%
2019/05/06	0	0.00	1	12.40	12.40	-1	1,480	-0.07%
2019/05/02	5	12.55	6	12.55	12.55	-1	1,479	-0.07%
2019/04/23	1	12.30	0	0.00	12.30	1	1,511	0.07%
2019/04/16	50	12.80	2	12.80	12.80	48	1,474	3.26%
2019/04/15	0	0.00	3	12.85	12.80	-3	1,474	-0.20%
2019/04/10	3	13.05	0	0.00	13.00	3	1,483	0.20%
2019/04/09	2	13.10	1	13.05	13.05	1	1,483	0.07%
2019/04/03	0	0.00	0.6	12.90	12.95	-0.6	1,426	-0.04%
2019/03/29	2	13.25	0	0.00	13.20	2	1,410	0.14%
2019/03/28	0	0.00	1	13.10	13.05	-1	1,409	-0.07%
2019/03/27	2	13.37	0	0.00	13.30	2	1,441	0.14%
2019/03/25	0	12.90	0	0.00	12.90	0	1,435	0.00%
2019/03/18	0	0.00	1	13.05	12.95	-1	1,844	-0.05%
2019/03/15	1	12.85	7	12.90	12.85	-6	1,807	-0.33%
2019/03/14	1	12.95	8	12.94	12.90	-7	1,798	-0.39%
2019/03/13	0	0.00	7	12.90	12.90	-7	1,822	-0.38%
2019/03/07	1	12.95	0	0.00	12.95	1	1,872	0.05%
2019/03/06	2	13.15	0	0.00	13.00	2	1,890	0.11%
2019/03/04	1	12.95	1	13.05	13.05	0	1,972	0.00%
2019/02/27	0	12.95	0	0.00	12.95	0	1,983	0.00%
2019/02/26	0	13.00	0	0.00	13.00	0	1,993	0.00%
2019/02/22	0	13.05	0	0.00	13.10	0	2,040	0.00%
2019/02/21	0	13.05	0	0.00	13.05	0	2,166	0.00%
2019/02/19	0	13.10	0	0.00	13.10	0	2,328	0.00%
2019/02/18	1	12.95	4	12.94	13.15	-3	2,373	-0.13%
2019/02/15	0	0.00	2	13.30	13.30	-2	2,330	-0.09%
2019/02/12	8	13.08	3	13.15	13.20	5	2,515	0.20%
2019/01/25	0	0.00	2	13.25	13.25	-2	2,616	-0.08%
2019/01/23	0	0.00	3	13.20	13.20	-3	2,874	-0.10%
2019/01/16	0	0.00	2	13.20	13.15	-2	3,053	-0.07%
2019/01/15	2	13.35	1	13.25	13.25	1	3,081	0.03%
2019/01/11	0	0.00	6	13.35	13.25	-6	3,338	-0.18%
2019/01/10	6	13.48	0	0.00	13.35	6	3,587	0.17%
2019/01/09	5	13.35	1	13.35	13.35	4	3,747	0.11%
2019/01/04	2	13.25	0	0.00	13.25	2	4,125	0.05%
2018/12/21	0	0.00	1	13.35	13.25	-1	4,261	-0.02%
2018/12/20	6	13.38	0	0.00	13.30	6	4,247	0.14%
2018/12/18	0	0.00	2	13.70	13.60	-2	4,242	-0.05%
2018/12/17	6	14.47	1	14.60	14.55	5	4,124	0.12%
2018/12/11	0	0.00	3	13.85	13.70	-3	3,783	-0.08%
2018/12/10	0	0.00	2	13.35	13.30	-2	3,746	-0.05%
2018/12/07	1	13.50	0	0.00	13.45	1	3,748	0.03%
2018/12/06	0	0.00	2	13.38	13.35	-2	3,762	-0.05%
2018/12/04	0	0.00	5	13.90	13.90	-5	3,748	-0.13%
2018/12/03	5	13.95	0	0.00	14.00	5	3,758	0.13%
2018/11/30	0	0.00	1	13.80	13.85	-1	3,746	-0.03%
2018/11/27	2	13.98	0	0.00	13.85	2	3,723	0.05%
2018/11/20	10	14.00	11	14.22	14.15	-1	3,694	-0.03%
2018/11/19	3	13.95	0	0.00	13.95	3	3,601	0.08%
2018/11/14	5	13.85	0	0.00	14.00	5	3,462	0.14%
2018/11/09	0	0.00	20	13.80	13.95	-20	3,342	-0.60%
2018/11/06	0	0.00	5	13.65	13.45	-5	3,478	-0.14%
2018/11/02	20	13.95	0	0.00	13.80	20	3,455	0.58%
2018/10/30	2	13.05	4	13.23	13.20	-2	3,203	-0.06%
2018/10/29	3	13.23	5	13.36	13.15	-2	3,211	-0.06%
2018/10/26	4	13.17	0	0.00	12.85	4	3,192	0.13%
2018/10/25	5	12.90	0	0.00	13.10	5	3,168	0.16%
2018/10/24	4	13.40	7	13.54	13.30	-3	3,157	-0.10%
2018/10/23	3	13.87	3	13.92	13.80	0	3,108	0.00%
2018/10/22	0.2	13.80	1	14.05	13.90	-0.8	3,110	-0.03%
2018/10/19	1	13.90	1	13.85	14.00	0	3,204	0.00%
2018/10/18	5	13.94	50	13.81	14.40	-45	3,094	-1.45%
2018/10/17	10	13.45	36	13.59	13.65	-26	2,852	-0.91%
2018/10/16	74	13.34	30.2	13.26	13.25	43.8	2,719	1.61%
2018/10/15	61	12.50	60	12.90	12.65	1	2,523	0.04%
2018/10/12	10	12.17	10	12.19	12.10	0	2,516	0.00%
2018/10/11	15.2	11.45	0	0.00	11.45	15.2	2,510	0.61%
2018/10/09	2	12.60	2	12.70	12.70	0	2,466	0.00%
2018/10/05	0	0.00	9	13.22	12.75	-9	2,516	-0.36%
2018/10/04	1	13.30	1	13.55	13.40	0	2,557	0.00%
2018/10/03	0	0.00	82	13.70	13.60	-82	2,559	-3.20%
2018/09/26	0	0.00	1	14.50	14.50	-1	2,614	-0.04%
2018/09/25	1	14.35	0	0.00	14.30	1	2,576	0.04%
2018/09/20	0	0.00	2	14.35	14.30	-2	2,631	-0.08%
2018/09/13	1	14.35	0	0.00	14.30	1	2,714	0.04%
2018/09/07	3	14.58	2	14.78	14.55	1	2,902	0.03%
2018/09/05	2	14.65	2	14.80	14.65	0	2,923	0.00%
2018/09/04	2	14.70	0	0.00	14.70	2	2,959	0.07%
2018/09/03	3	14.72	4	14.83	14.75	-1	3,004	-0.03%
2018/08/31	1	14.90	1	14.85	15.00	0	3,040	0.00%
2018/08/30	3	14.85	100	15.05	14.90	-97	3,092	-3.14%
2018/08/29	112	14.91	2	15.05	15.00	110	3,186	3.45%	大買/鉅額交易
2018/08/28	0	0.00	5	14.70	14.75	-5	3,146	-0.16%
2018/08/24	4	14.70	0	0.00	14.65	4	3,306	0.12%
2018/08/23	2	14.95	2	14.75	14.95	0	3,310	0.00%
2018/08/22	2	14.35	2	14.45	14.35	0	3,294	0.00%
2018/08/16	19	14.39	4	14.55	14.35	15	3,703	0.41%
2018/08/13	0	0.00	21	14.85	14.65	-21	3,677	-0.57%
2018/08/08	0.2	14.75	0	0.00	14.75	0.2	3,747	0.01%
2018/08/07	1	14.90	2	14.93	14.80	-1	3,834	-0.03%
2018/08/06	2	14.93	1	15.00	14.90	1	3,906	0.03%
2018/08/03	1	14.65	2	14.68	14.75	-1	4,092	-0.02%
2018/08/02	2	14.53	4	14.76	14.50	-2	4,098	-0.05%
2018/08/01	2.2	14.87	1	15.00	14.85	1.2	4,099	0.03%
2018/07/31	2.2	14.85	0	0.00	14.85	2.2	4,151	0.05%
2018/07/27	0	0.00	36	15.14	15.10	-36	4,317	-0.83%
2018/07/26	27	15.01	4	15.09	15.25	23	4,310	0.53%
2018/07/25	22.6	14.65	0	0.00	14.85	22.6	4,212	0.54%
2018/07/24	3.2	13.56	9	13.65	13.65	-5.8	4,231	-0.14%
2018/07/11	4	13.30	0	0.00	13.30	4	4,307	0.09%
2018/07/10	8	12.98	0	0.00	13.40	8	4,313	0.19%
2018/07/03	7	12.91	0	0.00	13.00	7	4,567	0.15%
2018/07/02	2	12.90	0	0.00	12.90	2	4,943	0.04%
2018/06/29	1	12.95	0	0.00	13.00	1	5,042	0.02%
2018/06/28	0	0.00	3	12.92	12.95	-3	5,160	-0.06%
2018/06/26	2	13.00	0	0.00	13.00	2	5,290	0.04%
2018/06/20	0	0.00	1	13.30	13.30	-1	5,620	-0.02%
2018/06/15	0	0.00	5	13.20	13.40	-5	6,618	-0.08%
2018/06/14	47	13.20	2	13.25	13.20	45	6,797	0.66%
2018/06/13	5	13.35	0	0.00	13.30	5	6,851	0.07%
2018/06/12	1	13.30	0	0.00	13.35	1	6,871	0.01%
2018/06/11	8	13.41	0	0.00	13.35	8	6,883	0.12%
2018/06/07	2	13.30	2	13.40	13.30	0	6,901	0.00%
2018/06/06	5	13.19	2	13.15	13.15	3	7,018	0.04%
2018/06/05	6	13.28	4	13.35	13.20	2	7,125	0.03%
2018/06/04	4	13.35	0	0.00	13.25	4	7,205	0.06%
2018/06/01	5	13.38	2	13.45	13.35	3	7,274	0.04%
2018/05/31	6	13.25	2	13.55	13.20	4	7,363	0.05%
2018/05/30	7	13.31	4	13.30	13.40	3	7,388	0.04%
2018/05/29	14	13.38	0	0.00	13.40	14	7,437	0.19%
2018/05/28	3	13.48	10	13.50	13.55	-7	7,573	-0.09%
2018/05/25	1	13.95	2	13.95	13.90	-1	7,506	-0.01%
2018/05/24	8	14.21	5	14.16	14.00	3	7,520	0.04%
2018/05/22	0	0.00	1	14.05	14.05	-1	7,632	-0.01%
2018/05/21	11	14.01	0	0.00	14.05	11	7,696	0.14%
2018/05/18	1	14.20	0	0.00	14.15	1	7,657	0.01%
2018/05/17	5	14.20	0	0.00	14.30	5	7,670	0.07%
2018/05/15	78	14.64	68	14.42	14.55	10	7,525	0.13%
2018/05/14	3	14.00	11	14.41	14.45	-8	7,541	-0.11%
2018/05/11	1	13.85	0	0.00	13.85	1	7,494	0.01%
2018/05/08	1	14.10	1	14.15	14.10	0	7,543	0.00%
2018/05/07	2	14.23	4	14.14	14.10	-2	7,519	-0.03%
2018/05/03	1	14.30	2	14.35	14.35	-1	7,388	-0.01%
2018/05/02	3	14.32	101	14.50	14.15	-98	7,332	-1.34%	大賣/
2018/04/30	0	0.00	1	13.60	13.70	-1	7,121	-0.01%
2018/04/27	2	13.50	0	0.00	13.50	2	7,120	0.03%
2018/04/26	1	13.50	0	0.00	13.55	1	7,124	0.01%
2018/04/25	0	0.00	6.2	13.81	13.90	-6.2	7,113	-0.09%
2018/04/24	1	13.75	0	0.00	13.95	1	7,126	0.01%
2018/04/23	2	13.55	3	13.60	13.60	-1	7,048	-0.01%
2018/04/19	3	13.60	2	13.58	13.50	1	7,125	0.01%
2018/04/17	1	13.40	4	13.39	13.15	-3	7,344	-0.04%
2018/04/16	0	0.00	3	13.57	13.35	-3	7,277	-0.04%
2018/04/13	13	13.56	2	13.78	13.45	11	7,362	0.15%
2018/04/12	23	14.05	6	14.13	13.70	17	7,371	0.23%
2018/04/11	31	13.84	2	13.80	13.90	29	7,300	0.40%
2018/04/10	2	13.68	29	13.65	13.65	-27	7,272	-0.37%
2018/04/09	34	13.44	5	13.11	13.60	29	7,307	0.40%
2018/04/03	69	13.94	46	13.51	13.45	23	7,306	0.31%
2018/04/02	51	14.85	0	0.00	14.90	51	7,031	0.73%
2018/03/31	0	0.00	520	15.10	15.10	-520	7,022	-7.41%	大賣/鉅額交易
2018/03/28	52	14.90	0	0.00	14.90	52	6,937	0.75%
2018/03/27	0	0.00	53	15.14	15.10	-53	6,874	-0.77%
2018/03/26	5	14.89	15	14.76	14.75	-10	6,783	-0.15%
2018/03/23	88	14.11	2	14.60	14.65	86	6,863	1.25%
2018/03/22	199	14.93	13	15.28	14.90	186	6,925	2.69%	大買/鉅額交易
2018/03/21	335	15.20	101	15.43	15.45	234	6,574	3.56%	大買/大賣/鉅額交易
2018/03/20	56	14.29	555	14.06	14.05	-499	5,967	-8.36%	大賣/鉅額交易
2018/03/15	0	0.00	10	14.70	14.65	-10	5,752	-0.17%
2018/03/14	75	14.61	0	0.00	14.70	75	5,719	1.31%
2018/03/13	20	14.35	3	14.67	14.65	17	5,651	0.30%
2018/03/12	1	14.55	23	14.41	14.50	-22	5,591	-0.39%
2018/03/09	21	13.76	7	14.01	13.90	14	5,443	0.26%
2018/03/08	4	14.25	2	14.25	14.25	2	5,308	0.04%
2018/03/07	102	13.70	1	13.85	13.85	101	5,211	1.94%	大買/鉅額交易
2018/03/06	124	13.73	3	13.58	13.45	121	5,185	2.33%	大買/鉅額交易
2018/03/05	4	13.32	0	0.00	13.40	4	5,124	0.08%
2018/03/02	3	13.12	1	13.40	13.40	2	5,121	0.04%
2018/03/01	103	13.20	0	0.00	13.35	103	5,066	2.03%	大買/鉅額交易
2018/02/27	0	0.00	51	12.60	12.55	-51	4,927	-1.04%
2018/02/23	1	12.35	301	12.56	12.35	-300	4,815	-6.23%	大賣/鉅額交易
2018/02/22	542	12.47	10	12.00	12.65	532	4,747	11.21%	大買/鉅額交易
2018/02/12	1	11.45	0	0.00	11.35	1	4,487	0.02%
2018/02/09	0	0.00	5	11.20	11.35	-5	4,480	-0.11%
2018/02/08	0	0.00	1	11.15	11.20	-1	4,424	-0.02%
2018/02/07	0	0.00	1	11.00	11.10	-1	4,415	-0.02%
2018/02/06	1	10.55	1	10.85	10.85	0	4,401	0.00%
2018/02/05	1	11.05	1	11.15	11.15	0	4,276	0.00%
2018/02/01	1	11.50	0	0.00	11.40	1	4,281	0.02%
2018/01/29	0	0.00	588	11.26	11.25	-588	4,483	-13.11%	大賣/鉅額交易
2018/01/26	1	11.15	10	11.10	11.15	-9	5,062	-0.18%
2018/01/25	15	11.47	5	11.55	11.20	10	5,096	0.20%
2018/01/24	2	11.20	1	11.20	11.25	1	5,088	0.02%
2018/01/23	10	11.05	0	0.00	11.10	10	5,073	0.20%
2018/01/22	15	11.07	0	0.00	11.05	15	5,063	0.30%
2018/01/19	20	11.30	0	0.00	11.15	20	5,039	0.40%
2018/01/18	0	0.00	20	11.50	11.25	-20	4,995	-0.40%
2018/01/17	25	11.36	80	11.34	11.65	-55	4,949	-1.11%
2018/01/16	10	11.35	2	11.35	11.30	8	4,880	0.16%
2018/01/15	5	11.45	0	0.00	11.35	5	4,838	0.10%
2018/01/12	21	11.51	0	0.00	11.65	21	4,763	0.44%
2018/01/11	589	11.80	31	11.41	11.80	558	4,659	11.98%	大買/鉅額交易
2018/01/09	7	10.51	25	10.72	10.80	-18	4,369	-0.41%
2018/01/08	20	10.90	7	10.92	10.75	13	4,237	0.31%
2018/01/05	2	10.90	2	11.00	10.95	0	4,170	0.00%
2018/01/04	5	11.00	0	0.00	10.95	5	4,122	0.12%
2018/01/03	6	10.97	0	0.00	11.00	6	4,066	0.15%
2018/01/02	1	11.00	25	11.11	11.10	-24	3,989	-0.60%