友訊 (2332)-國泰-館前券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.95
漲跌
▼0.10
漲幅
-0.55%
成交量
2,325張
產業
上市通信網路類股
494人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

友訊 (2332)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/31	0.1	18.03	0	0.00	17.95	0.1	2,355	0.01%
2024/05/30	2.2	18.25	3	18.25	18.05	-0.8	2,405	-0.03%
2024/05/29	4	18.38	0	0.00	18.20	4	2,543	0.16%
2024/05/28	12.1	18.75	1	18.75	18.85	11.1	2,520	0.44%
2024/05/27	0.1	18.50	0.3	18.40	18.45	-0.2	2,457	-0.01%
2024/05/24	2.1	18.39	2	18.45	18.35	0.1	2,517	0.00%
2024/05/23	2	18.35	0	0.00	18.20	2	2,545	0.08%
2024/05/22	2.1	18.52	1	18.65	18.50	1.1	2,581	0.04%
2024/05/21	0	0.00	18	18.20	18.35	-18	2,585	-0.70%
2024/05/20	0.1	18.35	40	18.23	18.30	-39.9	2,658	-1.50%
2024/05/16	0.8	18.09	5	18.11	18.15	-4.2	2,919	-0.14%
2024/05/15	0.3	17.97	0	0.00	17.85	0.3	2,936	0.01%
2024/05/14	1	18.30	0	0.00	18.25	1	2,987	0.03%
2024/05/13	0.2	18.08	0	0.00	18.15	0.2	2,982	0.01%
2024/05/10	0.6	18.05	0.1	17.87	18.10	0.5	2,996	0.02%
2024/05/09	0	0.00	0.3	17.97	17.95	-0.3	3,098	-0.01%
2024/05/06	0.1	18.00	0	0.00	17.90	0.1	3,099	0.00%
2024/05/03	0	0.00	0.1	18.05	17.85	-0.1	3,106	0.00%
2024/04/30	1.1	17.91	0	0.00	17.90	1.1	3,122	0.04%
2024/04/29	2.2	17.80	1	17.85	17.85	1.2	3,233	0.04%
2024/04/26	1	17.70	20	17.80	17.70	-19	3,231	-0.59%
2024/04/25	1.2	17.61	1	17.70	17.65	0.2	3,228	0.01%
2024/04/24	0.1	17.70	0	0.00	17.75	0.1	3,258	0.00%
2024/04/23	1	17.45	0	0.00	17.55	1	3,286	0.03%
2024/04/22	1	17.55	2	17.55	17.50	-1	3,312	-0.03%
2024/04/19	5.1	17.21	11	17.31	17.20	-5.9	3,292	-0.18%
2024/04/18	0.1	17.45	0	0.00	17.60	0.1	3,263	0.00%
2024/04/17	0.4	17.55	2.1	17.48	17.50	-1.7	3,279	-0.05%
2024/04/16	4.3	17.41	5	17.42	17.30	-0.7	3,278	-0.02%
2024/04/15	0	18.03	5.5	17.96	17.90	-5.5	3,254	-0.17%
2024/04/12	4	18.03	3	17.88	18.10	1	3,246	0.03%
2024/04/11	7.2	17.91	20	17.90	17.90	-12.8	3,211	-0.40%
2024/04/10	4	18.31	1	18.50	18.35	3	3,160	0.10%
2024/04/09	0	0.00	4	18.45	18.30	-4	3,157	-0.13%
2024/04/08	5.1	18.30	0	0.00	18.40	5.1	3,193	0.16%
2024/04/03	0.1	18.50	2.2	18.39	18.40	-2.1	3,184	-0.07%
2024/04/02	0	18.65	0	0.00	18.55	0	3,216	0.00%
2024/04/01	0.1	18.55	0	0.00	18.70	0.1	3,228	0.00%
2024/03/29	5.1	18.55	0	0.00	18.60	5.1	3,243	0.16%
2024/03/28	0	0.00	1	18.70	18.55	-1	3,246	-0.03%
2024/03/27	7	18.65	14	18.60	18.60	-7	3,246	-0.22%
2024/03/26	29.2	18.46	0	0.00	18.50	29.2	3,265	0.89%
2024/03/25	0	18.90	1	19.00	18.85	-1	3,270	-0.03%
2024/03/22	1	18.75	1	18.70	18.70	0	3,321	0.00%
2024/03/21	3.2	18.60	7	18.60	18.65	-3.9	3,372	-0.12%
2024/03/20	17.2	18.58	0	0.00	18.45	17.2	3,389	0.51%
2024/03/19	2.3	18.68	0	0.00	18.70	2.3	3,423	0.07%
2024/03/18	4.4	18.79	1	18.80	18.85	3.4	3,496	0.10%
2024/03/14	3.2	18.53	0	0.00	18.50	3.2	3,575	0.09%
2024/03/13	2.1	18.66	10	18.65	18.70	-7.9	3,605	-0.22%
2024/03/11	9	18.85	0	0.00	18.95	9	3,704	0.24%
2024/03/08	18	18.91	0	0.00	18.85	18	3,901	0.46%
2024/03/07	12.1	19.73	1	19.80	19.20	11.1	4,005	0.28%
2024/03/06	0	19.63	3	19.65	19.50	-3	4,070	-0.07%
2024/03/05	4	19.50	10.2	19.68	19.70	-6.2	4,347	-0.14%
2024/03/04	2	19.75	9	19.74	19.65	-7	4,287	-0.16%
2024/03/01	24.3	19.16	3	19.10	19.10	21.3	4,119	0.52%
2024/02/29	2	19.28	4	19.30	19.35	-2	4,093	-0.05%
2024/02/27	11.2	19.33	2	19.70	19.15	9.2	4,082	0.23%
2024/02/26	3	19.57	7	19.63	19.40	-4	4,054	-0.10%
2024/02/23	5	19.41	0	0.00	19.30	5	4,030	0.12%
2024/02/22	5	19.69	7	19.67	19.60	-2	4,046	-0.05%
2024/02/21	14	19.67	0	0.00	19.60	14	4,036	0.35%
2024/02/20	34.3	19.87	28	19.81	19.95	6.3	3,996	0.16%
2024/02/19	1.1	19.45	1	19.50	19.40	0.1	3,815	0.00%
2024/02/16	6	19.51	6	19.50	19.55	0	3,839	0.00%
2024/02/15	25	19.35	7	19.51	19.40	18	3,810	0.47%
2024/02/05	2.1	19.05	0	0.00	18.95	2.1	3,731	0.05%
2024/02/02	3	19.47	0	0.00	19.35	3	3,719	0.08%
2024/02/01	13	19.77	10	19.69	19.70	3	3,723	0.08%
2024/01/31	1	19.20	0	0.00	19.35	1	3,641	0.03%
2024/01/25	0.1	19.50	0	0.00	19.45	0.1	3,756	0.00%
2024/01/24	2	19.55	0.1	19.55	19.50	1.9	3,761	0.05%
2024/01/23	5	19.39	7.1	19.53	19.65	-2.1	3,783	-0.06%
2024/01/22	0	0.00	1	19.00	19.00	-1	3,668	-0.03%
2024/01/19	0	0.00	1	18.65	18.70	-1	3,666	-0.03%
2024/01/18	4.1	18.55	1	19.10	18.50	3.1	3,690	0.08%
2024/01/17	2.1	18.68	0	0.00	18.60	2.1	3,681	0.06%
2024/01/16	2.4	18.85	0	0.00	18.80	2.4	3,684	0.07%
2024/01/12	0	0.00	1	19.15	19.10	-1	3,705	-0.03%
2024/01/11	6.2	19.03	1.2	19.16	19.10	4.9	3,724	0.13%
2024/01/10	0	19.15	0	0.00	19.05	0	3,792	0.00%
2024/01/09	11	19.19	0.1	19.25	19.20	11	3,837	0.29%
2024/01/08	2.2	19.34	0.2	19.45	19.35	2.1	3,868	0.05%
2024/01/05	1	19.50	0	0.00	19.40	1	3,889	0.03%
2024/01/04	2	19.65	6	19.48	19.50	-4	3,914	-0.10%
2024/01/03	12	19.89	1	20.15	19.90	11	3,934	0.28%
2024/01/02	3	20.15	3	20.13	20.05	0	3,931	0.00%
2023/12/28	41.1	20.02	7	19.98	20.10	34	3,908	0.87%
2023/12/27	2	19.70	0	0.00	19.80	2	3,899	0.05%
2023/12/26	0	0.00	3	19.60	19.60	-3	3,925	-0.08%
2023/12/25	2	19.35	0	0.00	19.30	2	3,937	0.05%
2023/12/22	1.2	19.74	0	0.00	19.45	1.2	3,963	0.03%
2023/12/21	10	19.50	0	0.00	19.55	10	4,001	0.25%
2023/12/20	1.1	19.70	2	19.70	19.65	-0.9	4,019	-0.02%
2023/12/19	16	19.41	0	0.00	19.35	16	4,034	0.40%
2023/12/18	0.1	19.95	1	20.15	19.80	-0.9	4,110	-0.02%
2023/12/14	1	19.70	1.5	19.78	19.80	-0.5	4,614	-0.01%
2023/12/13	6	20.10	4	20.05	19.80	2	4,622	0.04%
2023/12/12	1.1	19.66	0.1	19.80	19.75	1	4,650	0.02%
2023/12/11	6.1	19.82	0	0.00	19.80	6.1	4,740	0.13%
2023/12/08	1	19.95	198	20.07	20.00	-197	4,773	-4.13%	大賣/鉅額交易
2023/12/07	23	20.05	47	20.23	20.00	-24	4,822	-0.50%
2023/12/06	2	20.25	1.2	20.45	20.20	0.8	4,889	0.02%
2023/12/05	7.1	20.19	51.5	20.21	20.25	-44.4	4,902	-0.90%
2023/12/04	24	20.48	13	20.52	20.45	11	4,908	0.22%
2023/12/01	36.3	20.25	21	20.25	20.15	15.3	4,873	0.31%
2023/11/30	31	20.13	21.2	19.72	20.40	9.8	4,859	0.20%
2023/11/29	3	19.25	2	19.33	19.25	1	4,757	0.02%
2023/11/28	1.1	19.11	1	19.20	19.20	0.1	4,929	0.00%
2023/11/27	2	19.15	44	19.21	19.00	-42	5,049	-0.83%
2023/11/24	5	19.30	3	19.50	19.30	2	5,202	0.04%
2023/11/22	3	19.25	1	19.25	19.30	2	5,940	0.03%
2023/11/21	0	0.00	3	19.38	19.30	-3	6,510	-0.05%
2023/11/20	2.1	19.15	2	19.10	19.05	0.1	7,012	0.00%
2023/11/17	1	18.85	0	0.00	18.95	1	7,665	0.01%
2023/11/16	9	18.67	2	18.85	18.85	7	8,482	0.08%
2023/11/15	6.2	18.57	2	18.75	18.55	4.2	9,314	0.04%
2023/11/14	0	0.00	4	18.69	18.70	-4	9,980	-0.04%
2023/11/13	0.4	18.45	0	0.00	18.45	0.4	10,557	0.00%
2023/11/09	4.1	18.41	0	0.00	18.40	4.1	11,493	0.04%
2023/11/08	27.2	18.72	4	18.74	18.70	23.2	11,493	0.20%
2023/11/07	9	18.74	0	0.00	18.65	9	11,485	0.08%
2023/11/06	0	0.00	16	18.98	19.00	-16	11,481	-0.14%
2023/11/03	1	18.65	0	0.00	18.65	1	11,438	0.01%
2023/11/02	0	0.00	7	18.85	18.55	-7	11,430	-0.06%
2023/11/01	2	18.30	1	18.55	18.35	1	11,461	0.01%
2023/10/31	2.1	18.40	15	18.83	18.30	-13	11,466	-0.11%
2023/10/27	1.1	18.65	2	18.60	18.45	-1	11,523	-0.01%
2023/10/26	2.2	18.42	0	0.00	18.35	2.2	11,568	0.02%
2023/10/25	0.1	19.02	0	19.05	18.85	0.1	11,596	0.00%
2023/10/24	100.1	18.56	2	18.78	18.85	98.1	11,611	0.84%
2023/10/23	0	18.50	0	0.00	18.50	0	11,634	0.00%
2023/10/20	4.5	18.43	0	0.00	18.55	4.5	11,654	0.04%
2023/10/19	1.4	18.61	13	18.64	18.70	-11.6	11,696	-0.10%
2023/10/18	3	18.55	19	18.61	18.55	-16	11,729	-0.14%
2023/10/17	7.2	19.08	2	19.55	18.95	5.2	11,785	0.04%
2023/10/16	3.1	19.30	0	0.00	19.25	3.1	11,914	0.03%
2023/10/13	6	19.80	0	0.00	19.65	6	12,001	0.05%
2023/10/12	1	20.05	15	20.02	20.00	-14	12,084	-0.12%
2023/10/11	5	19.79	10	19.70	19.70	-5	12,103	-0.04%
2023/10/06	3.1	20.39	0.1	20.25	20.15	3.1	12,113	0.03%
2023/10/05	0	0.00	1	20.50	20.35	-1	12,157	-0.01%
2023/10/04	2	19.95	19	20.07	20.25	-17	12,249	-0.14%
2023/10/03	0	20.40	12	20.25	20.25	-12	12,311	-0.10%
2023/10/02	5	20.58	39	20.48	20.65	-34	12,400	-0.27%
2023/09/28	0	0.00	1	20.20	20.10	-1	12,461	-0.01%
2023/09/27	1.3	19.94	0	0.00	20.05	1.3	12,566	0.01%
2023/09/26	1	20.20	16	20.33	20.10	-15	12,762	-0.12%
2023/09/25	6.1	20.27	16	20.27	20.35	-10	13,199	-0.08%
2023/09/22	7	19.85	0	0.00	19.90	7	13,386	0.05%
2023/09/21	3.4	19.99	17	20.00	19.90	-13.6	13,530	-0.10%
2023/09/20	49	20.76	27	20.98	20.35	22	13,698	0.16%
2023/09/19	23	21.13	23	21.21	21.10	0	13,631	0.00%
2023/09/18	5	20.89	0	0.00	20.85	5	13,624	0.04%
2023/09/15	4	21.04	5	20.95	21.00	-1	13,665	-0.01%
2023/09/14	0	0.00	9	21.31	21.20	-9	13,596	-0.07%
2023/09/13	30.1	21.24	11	21.20	21.10	19.1	13,585	0.14%
2023/09/12	16	21.69	2	21.88	21.45	14	13,828	0.10%
2023/09/11	27	21.95	0	0.00	21.70	27	14,095	0.19%
2023/09/08	10	22.81	0	22.95	22.60	10	14,002	0.07%
2023/09/07	79.2	23.50	32.1	23.18	23.05	47.1	13,929	0.34%
2023/09/06	28	24.04	16.1	24.30	23.85	11.9	13,788	0.09%
2023/09/05	24.1	24.19	12	24.13	24.05	12.1	13,681	0.09%
2023/09/04	23.1	24.31	2	24.65	24.00	21.1	13,625	0.15%
2023/09/01	27	24.71	9.3	24.76	24.70	17.7	13,482	0.13%
2023/08/31	3	25.13	11	25.18	25.05	-8	13,413	-0.06%
2023/08/30	18	25.23	7	25.43	25.10	11	13,465	0.08%
2023/08/29	32	25.30	10	25.28	25.05	22	13,510	0.16%
2023/08/28	82	25.80	44	25.90	25.55	38	13,347	0.28%
2023/08/25	55	25.92	70.7	26.00	25.85	-15.6	12,969	-0.12%
2023/08/24	51	25.57	54.1	25.55	25.65	-3.1	12,541	-0.02%
2023/08/23	48	25.80	49.2	25.68	25.40	-1.2	12,051	-0.01%
2023/08/22	55.5	25.38	58.2	25.24	25.25	-2.7	11,505	-0.02%
2023/08/21	59.2	24.82	100.6	25.01	25.40	-41.3	10,725	-0.39%
2023/08/18	152.1	23.96	146.8	23.51	23.50	5.3	9,920	0.05%	大買/大賣/
2023/08/17	65	22.72	116.6	22.60	22.95	-51.6	9,282	-0.56%	大賣/
2023/08/16	104	21.53	106.2	21.64	21.40	-2.2	8,851	-0.02%	大買/大賣/
2023/08/15	24	20.88	37.3	20.99	21.15	-13.3	8,551	-0.16%
2023/08/14	0	19.20	2.1	19.54	19.25	-2.1	8,335	-0.02%
2023/08/11	0.2	19.55	1	19.45	19.45	-0.8	8,357	-0.01%
2023/08/10	0	0.00	7	19.64	19.50	-7	8,455	-0.08%
2023/08/09	0.1	20.10	0.1	20.00	19.90	0	8,519	0.00%
2023/08/08	1	20.00	0.1	19.95	19.95	1	8,578	0.01%
2023/08/02	4	19.66	20	19.85	19.70	-16	8,548	-0.19%
2023/08/01	6	20.05	0	0.00	20.10	6	8,481	0.07%
2023/07/31	5	20.48	2	20.35	20.15	3	8,456	0.04%
2023/07/28	6	19.98	5.1	20.00	20.00	0.9	8,417	0.01%
2023/07/27	0.2	20.00	2	20.13	20.20	-1.9	8,365	-0.02%
2023/07/26	48	20.39	42	20.16	20.00	6	8,338	0.07%
2023/07/25	3	20.48	1.3	20.64	20.60	1.7	8,283	0.02%
2023/07/24	5.1	20.35	1.2	20.29	20.25	3.9	8,262	0.05%
2023/07/21	4.3	20.83	1	20.90	20.85	3.3	8,196	0.04%
2023/07/20	33	20.76	0	20.75	20.65	33	8,173	0.40%
2023/07/19	5	22.05	14.4	22.48	21.50	-9.4	8,036	-0.12%
2023/07/18	0	0.00	6.2	22.07	21.90	-6.2	7,922	-0.08%
2023/07/17	0.1	22.45	6	22.39	22.45	-5.9	7,832	-0.07%
2023/07/14	2	21.80	10	21.50	21.80	-8	7,763	-0.10%
2023/07/13	9	21.54	20	21.77	21.45	-11	7,781	-0.14%
2023/07/12	16.4	21.55	1	21.85	21.45	15.4	7,805	0.20%
2023/07/11	14	21.89	2	22.00	21.95	12	7,776	0.15%
2023/07/10	32	22.50	52.6	22.44	22.50	-20.6	7,679	-0.27%
2023/07/07	21	22.33	21.1	22.29	22.15	-0.1	7,624	0.00%
2023/07/06	4	22.29	8	22.43	22.45	-4	7,518	-0.05%
2023/07/05	43.6	22.41	6	22.24	22.25	37.6	7,433	0.51%
2023/07/04	69.1	22.58	61	22.43	22.55	8.1	7,337	0.11%
2023/07/03	143.2	22.79	156	23.01	23.15	-12.8	7,169	-0.18%	大買/大賣/
2023/06/30	117	21.75	38.4	21.74	21.85	78.6	6,712	1.17%	大買/
2023/06/29	17	21.31	74	21.40	21.45	-57	6,520	-0.87%
2023/06/28	82.1	21.27	51	21.45	21.15	31.1	6,379	0.49%
2023/06/27	59	21.35	15.1	21.43	20.70	44	6,202	0.71%
2023/06/26	54.1	21.41	7	21.35	21.05	47.1	6,024	0.78%
2023/06/21	0.2	20.70	14	20.71	21.05	-13.9	6,067	-0.23%
2023/06/20	0	0.00	2.1	20.23	20.25	-2.1	6,010	-0.04%
2023/06/19	14	19.99	35.5	20.00	19.95	-21.5	6,005	-0.36%
2023/06/16	107.1	20.94	6.6	20.96	20.60	100.5	5,875	1.71%	大買/
2023/06/15	29.2	21.39	9.1	21.82	21.85	20.1	5,554	0.36%
2023/06/14	1	20.65	20	20.40	20.45	-19	5,187	-0.37%
2023/06/13	5	20.55	120	20.58	20.50	-115	5,194	-2.21%	大賣/鉅額交易
2023/06/12	3	20.47	56.3	20.40	20.45	-53.3	5,178	-1.03%
2023/06/09	1	20.80	1.2	20.76	20.80	-0.2	5,123	0.00%
2023/06/08	33.4	20.99	16.8	21.04	20.65	16.6	5,146	0.32%
2023/06/07	0	0.00	15.6	20.60	20.70	-15.6	5,100	-0.31%
2023/06/06	8	20.91	84	20.90	20.80	-76	5,069	-1.50%
2023/06/05	73.1	21.48	50.2	21.51	21.45	22.9	4,996	0.46%
2023/06/02	55.5	21.47	11.5	21.51	21.65	44	4,862	0.91%
2023/06/01	45.1	21.03	7	21.06	20.95	38.1	4,763	0.80%
2023/05/31	88	20.86	18.1	21.00	20.90	69.9	4,730	1.48%
2023/05/30	35.7	20.49	1.6	20.41	20.60	34.1	4,667	0.73%
2023/05/29	12.1	20.06	7.8	19.89	19.95	4.3	4,623	0.09%
2023/05/26	5	19.64	92	19.78	19.50	-87	4,719	-1.84%
2023/05/25	25	20.05	18	20.17	20.20	7	4,685	0.15%
2023/05/24	38	20.34	14.1	20.26	20.25	24	4,643	0.52%
2023/05/23	11	20.20	45.6	20.11	20.10	-34.6	4,580	-0.76%
2023/05/22	89.1	20.26	30.7	20.13	20.35	58.4	4,516	1.29%
2023/05/19	73.9	19.96	43.2	19.97	20.05	30.7	4,386	0.70%
2023/05/18	10	19.13	6	19.18	19.20	4	4,153	0.10%
2023/05/17	11	19.18	13	18.97	18.90	-2	4,090	-0.05%
2023/05/16	9	19.17	50	19.10	19.05	-41	4,108	-1.00%
2023/05/15	64	18.74	1	18.55	19.25	63	4,194	1.50%
2023/05/12	15	17.72	7	17.55	18.55	8	4,105	0.19%
2023/05/11	15	17.72	7	17.55	17.50	8	4,037	0.20%
2023/05/10	20	17.85	0	0.00	17.85	20	4,010	0.50%
2023/05/09	1	17.85	11	18.10	18.10	-10	3,994	-0.25%
2023/05/08	11	17.84	0	0.00	18.05	11	3,984	0.28%
2023/05/05	2	18.05	0	0.00	18.00	2	3,978	0.05%
2023/05/04	0.3	17.78	0	0.00	18.00	0.3	3,986	0.01%
2023/05/02	1.1	17.79	0	0.00	17.90	1.1	3,985	0.03%
2023/04/28	0.1	17.70	0	0.00	17.65	0.1	3,997	0.00%
2023/04/27	2	17.35	0	17.60	17.55	2	4,001	0.05%
2023/04/26	0	0.00	3	17.25	17.40	-3	4,001	-0.07%
2023/04/25	10.4	17.53	0	0.00	17.40	10.4	3,995	0.26%
2023/04/24	0.1	17.80	0	0.00	17.85	0.1	3,961	0.00%
2023/04/21	52.8	17.93	2.2	18.07	17.75	50.6	3,969	1.28%
2023/04/20	6.1	18.77	1	18.65	18.55	5.1	3,906	0.13%
2023/04/19	1.1	19.00	21	19.07	18.95	-20	3,867	-0.52%
2023/04/18	7	19.03	15.5	19.02	19.00	-8.5	3,884	-0.22%
2023/04/17	9.3	19.26	0.1	19.20	19.30	9.2	3,808	0.24%
2023/04/14	5	18.85	0	0.00	18.85	5	3,731	0.13%
2023/04/13	3.6	18.70	42	18.70	18.60	-38.4	3,694	-1.04%
2023/04/12	1	18.70	3.1	18.95	18.95	-2.1	3,676	-0.06%
2023/04/11	1	18.80	0.1	18.80	18.80	0.9	3,635	0.02%
2023/04/10	2.1	18.62	10	18.45	18.65	-7.9	3,644	-0.22%
2023/04/07	6	18.71	2	18.85	18.75	4	3,704	0.11%
2023/04/06	2	18.70	0.2	18.70	18.85	1.8	3,926	0.05%
2023/03/31	0.1	18.20	0	0.00	18.20	0.1	3,907	0.00%
2023/03/30	0.6	18.15	0	0.00	18.35	0.6	3,963	0.01%
2023/03/29	0	18.52	1.1	18.39	18.30	-1.1	4,340	-0.03%
2023/03/28	2	18.75	5	18.78	18.60	-3	4,519	-0.07%
2023/03/27	60	18.61	66.1	18.83	18.85	-6.1	4,384	-0.14%
2023/03/24	62.1	18.29	135.5	18.17	18.15	-73.4	4,212	-1.74%	大賣/
2023/03/23	0	17.40	11.2	17.51	17.35	-11.2	3,994	-0.28%
2023/03/22	0	17.00	0	0.00	17.05	0	3,937	0.00%
2023/03/21	0.1	16.55	22	16.75	16.65	-21.9	3,908	-0.56%
2023/03/20	0	16.44	6	16.57	16.55	-6	3,911	-0.15%
2023/03/17	3	16.40	73	16.33	16.45	-70	3,900	-1.79%
2023/03/16	1.1	16.02	0	0.00	16.05	1.1	3,887	0.03%
2023/03/15	20.1	16.85	0	0.00	16.65	20.1	3,842	0.52%
2023/03/14	0	16.65	85	16.61	16.75	-85	3,824	-2.22%
2023/03/13	0	0.00	4	16.50	16.75	-4	3,811	-0.10%
2023/03/10	3	16.90	8.4	17.14	16.95	-5.4	3,757	-0.14%
2023/03/09	15	17.45	2	17.35	17.35	13	3,739	0.35%
2023/03/07	21	17.62	1	17.50	17.50	20	3,682	0.54%
2023/03/06	0	17.52	10	17.86	17.55	-10	3,634	-0.27%
2023/03/03	26	17.42	40	17.60	17.55	-14	3,525	-0.40%
2023/03/02	36	17.49	3.4	17.58	17.50	32.6	3,447	0.95%
2023/03/01	50	17.60	76	17.33	17.20	-26	3,345	-0.78%
2023/02/24	55.4	17.37	7.2	17.09	17.20	48.2	3,224	1.49%
2023/02/23	16	17.12	6.3	16.85	16.80	9.7	3,048	0.32%
2023/02/22	2.3	16.75	4	16.58	16.75	-1.7	2,946	-0.06%
2023/02/21	3	16.65	5.4	16.73	16.85	-2.4	2,910	-0.08%
2023/02/20	0	0.00	63	16.76	16.75	-63	2,906	-2.17%
2023/02/17	5	16.65	10	16.58	16.65	-5	2,861	-0.17%
2023/02/16	4	16.68	1	16.65	16.60	3	2,839	0.11%
2023/02/15	4	16.25	1	16.25	16.20	3	2,741	0.11%
2023/02/14	3.2	16.34	4	16.28	16.35	-0.8	2,703	-0.03%
2023/02/13	14	16.12	9	16.28	16.25	5	2,643	0.19%
2023/02/10	8	15.33	0	0.00	15.30	8	2,454	0.33%
2023/02/09	0.1	15.55	0	0.00	15.55	0.1	2,453	0.00%
2023/02/08	2	15.60	0	0.00	15.55	2	2,458	0.08%
2023/02/07	0.1	15.60	3.1	15.60	15.55	-3	2,448	-0.12%
2023/02/03	0.1	15.70	0	0.00	15.60	0.1	2,442	0.00%
2023/02/02	0	15.70	0	0.00	15.70	0	2,429	0.00%
2023/02/01	0	15.45	1	15.55	15.55	-1	2,412	-0.04%
2023/01/30	0	0.00	2	15.35	15.25	-2	2,387	-0.08%
2023/01/17	13	15.12	0	0.00	15.05	13	2,372	0.55%
2023/01/13	1	15.10	0	0.00	15.05	1	2,350	0.04%
2023/01/12	7	15.35	0	0.00	15.30	7	2,395	0.29%
2023/01/11	4	15.43	0	0.00	15.35	4	2,395	0.17%
2023/01/10	0	0.00	16	15.50	15.55	-16	2,393	-0.67%
2023/01/09	8	15.53	1	15.50	15.55	7	2,397	0.29%
2023/01/06	3	15.50	1	15.50	15.60	2	2,400	0.08%
2023/01/04	3	15.15	3	15.10	15.10	0	2,431	0.00%
2023/01/03	6	14.73	0	0.00	14.80	6	2,425	0.25%
2022/12/30	4	14.85	1	14.85	14.85	3	2,440	0.12%
2022/12/28	0	0.00	16.2	15.28	14.85	-16.2	2,505	-0.64%
2022/12/27	3.1	15.50	2	15.43	15.35	1.1	2,469	0.05%
2022/12/26	18	15.96	18	15.91	15.80	0	2,385	0.00%
2022/12/23	13	15.72	2	15.70	15.60	11	2,128	0.52%
2022/12/22	3	15.72	49	15.73	15.60	-46	2,091	-2.20%
2022/12/21	41.2	16.06	94	15.94	15.80	-52.8	2,031	-2.60%
2022/12/20	2	16.15	10	16.15	16.15	-8	1,621	-0.49%
2022/12/19	0	0.00	1	14.80	14.70	-1	1,413	-0.07%
2022/12/07	5.1	14.66	1	14.75	14.65	4.1	1,544	0.27%
2022/12/06	0	0.00	1.1	15.00	14.80	-1.1	1,619	-0.07%
2022/12/05	1	15.15	1	15.20	15.05	0	1,705	0.00%
2022/12/02	0.1	15.10	0	0.00	15.25	0.1	1,761	0.01%
2022/12/01	0.1	15.15	0	0.00	15.15	0.1	1,801	0.01%
2022/11/30	0.3	14.90	5.7	15.00	15.00	-5.4	1,812	-0.30%
2022/11/29	6.4	14.75	11	14.43	14.85	-4.6	1,891	-0.24%
2022/11/28	1	14.45	0	0.00	14.45	1	1,964	0.05%
2022/11/24	1	14.55	0	0.00	14.60	1	1,997	0.05%
2022/11/23	0	14.55	0	0.00	14.55	0	1,999	0.00%
2022/11/21	3	14.45	0	0.00	14.30	3	2,145	0.14%
2022/11/18	0.1	14.55	0	0.00	14.50	0.1	2,168	0.00%
2022/11/17	0	14.60	0	0.00	14.65	0	2,170	0.00%
2022/11/14	0.1	15.03	0	0.00	15.00	0.1	2,240	0.01%
2022/11/10	0	0.00	4	15.10	15.00	-4	2,367	-0.17%
2022/11/07	0	0.00	18	14.98	14.95	-18	3,093	-0.58%
2022/11/03	0.1	14.95	0	0.00	15.00	0.1	3,132	0.00%
2022/11/02	0	0.00	0	14.91	14.90	0	3,183	0.00%
2022/11/01	0	0.00	3	14.70	14.70	-3	3,283	-0.09%
2022/10/31	0	14.55	0	0.00	14.55	0	3,355	0.00%
2022/10/28	7	14.51	0	0.00	14.40	7	3,438	0.20%
2022/10/27	0	14.95	0	14.81	14.85	0	3,520	0.00%
2022/10/26	2	14.65	0	0.00	14.65	2	3,690	0.05%
2022/10/25	0	0.00	5	14.85	14.75	-5	3,749	-0.13%
2022/10/24	0.1	14.68	0	0.00	14.60	0.1	3,837	0.00%
2022/10/21	3.4	14.47	0	0.00	14.50	3.4	3,915	0.09%
2022/10/20	7.7	14.62	0	0.00	14.80	7.7	3,999	0.19%
2022/10/19	5	15.20	7	15.03	15.00	-2	3,951	-0.05%
2022/10/18	0	0.00	1	15.05	15.10	-1	3,955	-0.03%
2022/10/17	3	14.57	2	14.75	14.85	1	3,952	0.03%
2022/10/14	6	14.88	2	14.95	15.00	4	3,961	0.10%
2022/10/13	103	14.72	62	14.63	14.20	41	3,960	1.04%	大買/
2022/10/12	58	14.71	5	15.05	15.25	53	3,901	1.36%
2022/10/11	13.2	14.88	0	0.00	14.70	13.2	3,917	0.34%
2022/10/07	0	0.00	2.1	15.30	15.45	-2.1	3,905	-0.05%
2022/10/06	5.1	15.28	1	15.20	15.15	4.1	3,901	0.10%
2022/10/05	7	15.31	6	15.40	15.30	1	3,852	0.03%
2022/10/04	3	14.85	0	14.95	14.90	3	3,863	0.08%
2022/10/03	1	14.60	1	14.70	14.55	0	3,863	0.00%
2022/09/30	0	0.00	0.1	14.60	14.70	-0.1	3,877	0.00%
2022/09/29	2.1	14.65	4.1	14.55	14.60	-2	3,878	-0.05%
2022/09/28	6	14.59	0	0.00	14.25	6	3,868	0.15%
2022/09/27	0.1	15.20	0	0.00	15.35	0.1	3,837	0.00%
2022/09/26	1.6	15.07	1	15.10	15.00	0.6	3,835	0.02%
2022/09/23	10.1	15.82	1.1	16.01	15.80	9	3,858	0.23%
2022/09/22	9.1	15.98	9.2	16.15	16.15	-0.1	3,843	0.00%
2022/09/21	0	0.00	6	16.50	16.25	-6	3,826	-0.16%
2022/09/20	2	16.65	0	0.00	16.75	2	3,797	0.05%
2022/09/19	5	16.60	29.4	16.60	16.75	-24.4	3,791	-0.64%
2022/09/16	4	17.21	2	17.23	17.10	2	3,756	0.05%
2022/09/15	0.1	17.42	2	17.55	17.45	-2	3,742	-0.05%
2022/09/14	2.1	17.30	1	17.20	17.30	1.1	3,716	0.03%
2022/09/13	4	17.69	3	17.68	17.50	1	3,700	0.03%
2022/09/12	4	17.51	6.1	17.67	17.75	-2.1	3,649	-0.06%
2022/09/08	6.2	17.45	7.1	17.51	17.40	-0.9	3,622	-0.02%
2022/09/07	1	17.40	4.3	17.19	17.40	-3.3	3,561	-0.09%
2022/09/06	2.2	17.32	15.2	17.11	16.95	-13.1	3,516	-0.37%
2022/09/05	7.4	17.41	41.2	17.41	17.10	-33.8	3,477	-0.97%
2022/09/02	2	17.23	44.5	17.37	17.30	-42.5	3,402	-1.25%
2022/09/01	0.2	16.80	21.3	16.91	17.00	-21.1	3,311	-0.64%
2022/08/31	0.1	16.75	9.1	16.77	16.75	-9	3,279	-0.27%
2022/08/30	0	0.00	0	16.60	16.65	0	3,260	0.00%
2022/08/29	15	16.43	17	16.51	16.40	-2	3,276	-0.06%
2022/08/26	41.3	17.34	12.3	17.38	17.10	29	3,414	0.85%
2022/08/25	0.1	16.90	9.3	17.04	17.10	-9.2	3,289	-0.28%
2022/08/24	1.1	16.79	1.2	16.75	16.70	-0.1	3,265	0.00%
2022/08/23	3.4	16.65	20.1	16.95	16.70	-16.8	3,258	-0.51%
2022/08/22	12	16.94	17.3	17.00	16.85	-5.3	3,235	-0.16%
2022/08/19	10	16.50	13	16.45	16.50	-3	3,179	-0.09%
2022/08/18	5.3	16.34	0	0.00	16.40	5.3	3,157	0.17%
2022/08/17	61	16.76	4	17.00	16.60	57	3,109	1.83%
2022/08/16	80.2	17.47	4.4	17.51	17.20	75.8	3,011	2.52%
2022/08/15	0	16.60	0	0.00	16.75	0	2,293	0.00%
2022/08/12	9.1	16.90	0	0.00	16.85	9.1	2,290	0.40%
2022/08/11	16.1	16.89	20	17.00	16.85	-3.9	2,287	-0.17%
2022/08/10	9	17.05	10	17.15	17.10	-1	2,260	-0.04%
2022/08/09	13.2	16.97	20	16.90	17.05	-6.8	2,240	-0.30%
2022/08/08	95.1	17.29	11.3	17.51	17.40	83.7	2,189	3.83%
2022/08/05	2	17.25	10.1	17.12	17.30	-8.1	2,083	-0.39%
2022/08/04	4	16.75	8	16.96	16.75	-4	2,026	-0.20%
2022/08/03	8.1	16.84	39.1	16.64	16.60	-31	1,952	-1.59%
2022/08/02	27.4	17.45	18.1	17.62	17.25	9.3	1,876	0.49%
2022/08/01	3.2	17.37	3.2	17.31	17.40	-0.1	1,731	0.00%
2022/07/29	15	17.06	18.3	17.05	17.20	-3.3	1,682	-0.20%
2022/07/28	18	16.78	14	16.63	16.55	4	1,594	0.25%
2022/07/27	2.2	16.80	2.2	16.89	16.90	0	1,578	0.00%
2022/07/26	7.6	16.39	0.4	16.48	16.30	7.2	1,488	0.48%
2022/07/25	30.1	16.42	5.3	16.49	16.50	24.8	1,485	1.67%
2022/07/22	0	0.00	1	16.35	16.35	-1	1,485	-0.07%
2022/07/21	1	16.18	35	16.26	16.30	-34	1,493	-2.27%
2022/07/20	7	16.21	11	16.25	16.10	-4	1,474	-0.27%
2022/07/19	1	16.10	0.9	16.20	16.15	0.2	1,481	0.01%
2022/07/18	40.4	16.13	6.3	16.06	16.25	34.1	1,491	2.29%
2022/07/15	0.1	15.60	1.1	15.55	15.65	-1	1,477	-0.07%
2022/07/13	0.2	15.25	21.1	15.17	15.20	-20.9	1,523	-1.37%
2022/07/12	1	15.25	4.2	15.70	15.20	-3.2	1,527	-0.21%
2022/07/11	29	15.33	2	15.45	15.40	27	1,485	1.81%
2022/07/08	4	15.23	6.5	15.25	15.25	-2.5	1,484	-0.17%
2022/07/07	0	0.00	3	14.93	15.05	-3	1,472	-0.20%
2022/07/04	20.2	14.30	0	0.00	14.60	20.2	1,491	1.35%
2022/07/01	6.1	14.18	10	13.90	14.40	-3.9	1,500	-0.26%
2022/06/30	2.1	14.65	0.9	14.60	14.50	1.2	1,446	0.08%
2022/06/29	0.2	14.85	0.1	15.00	14.95	0.1	1,444	0.01%
2022/06/28	0	15.00	0	0.00	15.00	0	1,481	0.00%
2022/06/27	0.3	15.08	0	0.00	15.10	0.3	1,527	0.02%
2022/06/24	0	0.00	0.5	14.90	14.75	-0.5	1,529	-0.03%
2022/06/22	2	14.50	0.7	14.55	14.60	1.3	1,545	0.09%
2022/06/21	0	0.00	0.5	14.80	14.85	-0.5	1,547	-0.03%
2022/06/20	1.4	14.71	0	0.00	14.35	1.4	1,578	0.09%
2022/06/17	3.4	14.95	0	0.00	14.85	3.4	1,555	0.22%
2022/06/16	0	15.05	0	0.00	15.10	0	1,521	0.00%
2022/06/15	0	15.33	0	0.00	15.25	0	1,521	0.00%
2022/06/14	2	15.10	0	0.00	15.25	2	1,528	0.13%
2022/06/13	8	15.32	0	0.00	15.25	8	1,536	0.52%
2022/06/10	3	15.70	0	0.00	15.70	3	1,515	0.20%
2022/06/09	0.2	15.72	0.2	15.85	15.85	0	1,525	0.00%
2022/06/08	0.1	15.60	0.1	15.80	15.70	0	1,524	0.00%
2022/06/07	0.3	15.75	0.3	15.85	15.70	0	1,541	0.00%
2022/06/06	0	15.55	0	0.00	16.05	0	1,533	0.00%
2022/06/02	11	15.70	0	0.00	15.60	11	1,410	0.78%
2022/06/01	0.1	15.60	1	15.60	15.60	-0.9	1,445	-0.06%
2022/05/30	0	15.70	0	0.00	15.60	0	1,444	0.00%
2022/05/27	0	0.00	0	15.55	15.40	0	1,451	0.00%
2022/05/24	0.2	15.50	0.1	15.75	15.30	0.1	1,493	0.01%
2022/05/20	0	0.00	1	15.25	15.20	-1	1,492	-0.07%
2022/05/19	0	0.00	7	15.10	15.15	-7	1,489	-0.47%
2022/05/18	2.1	15.20	0	15.10	15.20	2.1	1,497	0.14%
2022/05/17	2.1	15.12	3	15.15	15.15	-0.9	1,493	-0.06%
2022/05/16	0.2	15.03	1	15.20	15.05	-0.8	1,493	-0.06%
2022/05/11	0.2	15.45	0	0.00	15.50	0.2	1,481	0.01%
2022/05/09	7.1	15.57	0	0.00	15.40	7.1	1,485	0.48%
2022/05/06	3	16.00	3	15.95	16.00	0	1,459	0.00%
2022/05/05	1	16.20	2	16.15	16.20	-1	1,463	-0.07%
2022/05/04	2.2	16.09	7	16.16	16.10	-4.8	1,460	-0.33%
2022/04/29	0.4	17.08	5	17.03	16.95	-4.6	1,415	-0.32%
2022/04/27	3	16.25	1	16.35	16.40	2	1,436	0.14%
2022/04/26	0.2	16.75	0	0.00	16.65	0.2	1,427	0.01%
2022/04/25	2	16.82	1	16.60	16.55	1	1,433	0.07%
2022/04/22	4	17.58	0	0.00	17.60	4	1,411	0.28%
2022/04/21	0.2	17.30	5.2	17.42	17.25	-5	1,411	-0.36%
2022/04/20	2.5	17.50	6	17.52	17.60	-3.5	1,393	-0.25%
2022/04/19	1.5	17.08	1	16.70	17.10	0.5	1,346	0.04%
2022/04/13	0	0.00	1.2	16.32	16.50	-1.2	1,548	-0.08%
2022/04/12	0.1	16.25	0	0.00	16.25	0.1	1,583	0.01%
2022/04/11	0.1	16.29	0	16.30	16.25	0.1	1,596	0.01%
2022/04/08	1.2	16.25	0	0.00	16.25	1.2	1,621	0.07%
2022/04/07	1.1	16.31	0	0.00	16.35	1.1	1,647	0.07%
2022/04/01	0	16.65	1	16.65	16.70	-1	1,848	-0.05%
2022/03/30	0	0.00	1	17.45	17.45	-1	1,871	-0.05%
2022/03/29	0	17.30	0	0.00	17.10	0	1,897	0.00%
2022/03/28	0.1	17.15	1	16.80	17.30	-0.9	1,902	-0.05%
2022/03/25	2	17.33	6	17.34	17.30	-4	1,906	-0.21%
2022/03/24	0.1	17.15	0	0.00	17.25	0.1	1,900	0.00%
2022/03/23	0	17.13	0	0.00	17.15	0	1,929	0.00%
2022/03/22	0.1	16.85	1	16.95	16.80	-0.9	1,938	-0.05%
2022/03/21	0	16.73	0	16.80	16.85	0	1,946	0.00%
2022/03/18	9	16.65	0.2	16.60	16.65	8.8	1,937	0.45%
2022/03/17	1.1	16.53	0	0.00	16.50	1.1	1,946	0.06%
2022/03/16	7	16.07	2	16.08	16.05	5	2,020	0.25%
2022/03/15	1	15.90	2	15.95	15.90	-1	2,038	-0.05%
2022/03/14	0	16.04	1	16.15	16.15	-1	2,061	-0.05%
2022/03/11	0.3	15.98	4	15.90	15.95	-3.7	2,074	-0.18%
2022/03/10	5	16.00	0	0.00	16.00	5	2,084	0.24%
2022/03/09	10.1	15.60	0	0.00	15.35	10.1	2,077	0.49%
2022/03/08	3.5	15.48	2	15.30	15.35	1.5	2,089	0.07%
2022/03/07	5.4	16.08	4.8	16.00	15.95	0.6	2,050	0.03%
2022/03/04	0	0.00	15	16.69	16.65	-15	2,041	-0.73%
2022/03/03	0.4	16.70	1.5	16.63	16.70	-1.1	2,081	-0.05%
2022/03/02	0.7	16.65	0	0.00	16.65	0.7	2,130	0.03%
2022/03/01	0	16.70	9.1	16.81	16.85	-9.1	2,175	-0.42%
2022/02/25	0.3	16.37	0	0.00	16.40	0.3	2,211	0.01%
2022/02/24	0.1	16.70	1	16.75	16.45	-0.9	2,329	-0.04%
2022/02/22	3.2	16.77	0.8	16.80	16.85	2.4	2,662	0.09%
2022/02/21	1.2	17.07	10	17.15	17.20	-8.8	2,691	-0.33%
2022/02/18	0.1	16.85	1	17.15	17.15	-0.9	2,804	-0.03%
2022/02/17	0.1	16.85	0.9	16.80	16.75	-0.9	2,835	-0.03%
2022/02/16	0	0.00	1	16.80	16.75	-1	2,929	-0.03%
2022/02/15	7	16.67	0	0.00	16.60	7	2,991	0.23%
2022/02/14	0	0.00	2	16.75	16.75	-2	3,115	-0.06%
2022/02/10	2	17.13	0.1	17.10	17.10	2	3,315	0.06%
2022/02/07	0.1	16.80	0	16.90	16.80	0	3,654	0.00%
2022/01/26	1.1	16.40	64	16.40	16.45	-62.9	3,782	-1.66%
2022/01/25	2.2	16.49	2.7	16.47	16.35	-0.5	3,890	-0.01%
2022/01/24	1.2	16.52	2.8	16.51	16.55	-1.6	4,105	-0.04%
2022/01/21	2.1	17.05	0.1	16.95	16.85	2	4,128	0.05%
2022/01/20	0.1	17.15	0	0.00	17.20	0.1	4,161	0.00%
2022/01/19	0	0.00	0.1	17.30	17.25	-0.1	4,193	0.00%
2022/01/18	2.2	17.49	0	0.00	17.30	2.2	4,241	0.05%
2022/01/14	3.1	17.03	0	0.00	17.10	3.1	4,309	0.07%
2022/01/13	0	0.00	0	17.40	17.40	0	4,331	0.00%
2022/01/12	3	17.40	0.9	17.36	17.40	2.1	4,461	0.05%
2022/01/11	1.1	17.45	0	0.00	17.40	1.1	4,541	0.02%
2022/01/10	6.2	17.45	0	0.00	17.55	6.2	4,560	0.14%
2022/01/07	17.1	17.73	7	17.61	17.65	10.1	4,468	0.23%
2022/01/06	2	18.18	1	18.05	18.05	1	4,432	0.02%
2022/01/05	1.1	18.40	100	18.25	18.30	-99	4,439	-2.23%
2022/01/04	20.5	18.60	0	0.00	18.55	20.5	4,433	0.46%
2022/01/03	85	18.67	3	18.95	18.70	82	4,470	1.83%
2021/12/30	5	18.83	5	18.82	19.00	0	4,460	0.00%
2021/12/29	2	18.70	5	18.60	18.75	-3	4,462	-0.07%
2021/12/28	19	18.89	5	18.65	18.65	14	4,484	0.31%
2021/12/27	4	18.74	2	18.90	18.70	2	4,343	0.05%
2021/12/24	3	18.60	2	18.60	18.60	1	4,372	0.02%
2021/12/23	3	18.68	1	18.65	19.00	2	4,412	0.05%
2021/12/22	0	18.65	0	18.50	18.35	0	4,364	0.00%
2021/12/20	7.5	18.37	0	0.00	18.35	7.5	4,354	0.17%
2021/12/17	0	18.58	0	0.00	18.35	0	4,350	0.00%
2021/12/16	3	18.85	1	19.00	18.90	2	4,316	0.05%
2021/12/15	1.2	18.49	0	0.00	18.35	1.2	4,269	0.03%
2021/12/14	1	18.30	1	18.35	18.30	0	4,281	0.00%
2021/12/13	0	0.00	1	18.95	18.90	-1	4,277	-0.02%
2021/12/10	1	18.80	0	0.00	19.05	1	4,282	0.02%
2021/12/07	3	18.25	0	0.00	18.25	3	4,194	0.07%
2021/12/06	1	18.10	0.2	18.20	18.15	0.8	4,192	0.02%
2021/12/03	1	18.20	0	0.00	18.20	1	4,189	0.02%
2021/12/02	0	0.00	5	18.10	18.10	-5	4,205	-0.12%
2021/12/01	0.2	18.26	0	0.00	18.25	0.2	4,208	0.00%
2021/11/30	1.1	18.55	8.9	18.45	18.35	-7.8	4,244	-0.18%
2021/11/29	2.1	18.17	0	0.00	18.35	2.1	4,246	0.05%
2021/11/26	2	19.00	1	18.95	18.85	1	4,214	0.02%
2021/11/25	9.2	19.65	0	0.00	19.50	9.2	4,179	0.22%
2021/11/24	32.1	20.28	0	0.00	20.00	32.1	4,163	0.77%
2021/11/23	5.7	20.53	2	20.60	20.20	3.7	4,171	0.09%
2021/11/22	37.2	21.99	13.9	21.69	21.45	23.3	4,095	0.57%
2021/11/10	1.3	19.18	13	19.30	19.45	-11.7	3,891	-0.30%
2021/11/09	3.8	19.49	0	19.42	19.35	3.8	3,899	0.10%
2021/11/08	25.5	19.63	47	19.61	19.40	-21.5	3,946	-0.55%
2021/11/05	15	20.95	1	20.95	20.65	14	3,870	0.36%
2021/11/04	19	21.04	21	21.05	21.00	-2	3,878	-0.05%
2021/11/03	1.8	20.91	24.2	20.96	20.80	-22.4	3,873	-0.58%
2021/11/02	9.7	20.98	4	20.91	20.80	5.7	3,869	0.15%
2021/11/01	10	21.19	30.3	21.10	21.20	-20.3	3,777	-0.54%
2021/10/29	9	20.59	11	20.70	20.50	-2	3,691	-0.05%
2021/10/28	37	20.99	17	20.91	20.80	20	3,633	0.55%
2021/10/27	9	21.03	4	20.83	21.00	5	3,530	0.14%
2021/10/26	18	20.51	24	20.59	20.80	-6	3,468	-0.17%
2021/10/25	9	20.83	4	20.85	20.65	5	3,480	0.14%
2021/10/22	9	20.44	13	20.53	20.50	-4	3,424	-0.12%
2021/10/21	5	20.75	14.4	20.32	20.50	-9.4	3,439	-0.27%
2021/10/20	11	19.56	0	0.00	19.65	11	3,366	0.33%
2021/10/19	0	0.00	4	19.88	19.80	-4	3,913	-0.10%
2021/10/18	6.2	19.33	0	0.00	19.40	6.2	4,373	0.14%
2021/10/15	3	19.77	19.2	19.50	19.60	-16.2	4,389	-0.37%
2021/10/14	13.1	19.20	15	19.40	19.35	-1.9	4,367	-0.04%
2021/10/13	28	19.01	0	0.00	18.80	28	4,333	0.65%
2021/10/12	5	19.00	7.1	19.08	19.20	-2.1	4,351	-0.05%
2021/10/08	11	19.25	30	19.00	18.90	-19	4,537	-0.42%
2021/10/07	2.3	19.08	28	19.03	19.20	-25.7	4,439	-0.58%
2021/10/06	0	18.40	0	0.00	18.15	0	4,452	0.00%
2021/10/05	10	17.80	0	0.00	18.40	10	4,462	0.22%
2021/10/04	0	0.00	0.1	17.80	17.80	-0.1	4,485	0.00%
2021/10/01	0	0.00	13	18.16	18.10	-13	4,517	-0.29%
2021/09/30	1	18.65	1	18.80	18.75	0	4,558	0.00%
2021/09/29	12	18.65	0	0.00	18.45	12	4,688	0.26%
2021/09/24	10	18.85	2	18.70	18.30	8	5,024	0.16%
2021/09/23	1	18.15	16	18.26	18.45	-15	4,985	-0.30%
2021/09/22	16	18.24	11	18.06	18.25	5	4,984	0.10%
2021/09/17	5	18.09	0	0.00	18.15	5	4,971	0.10%
2021/09/16	7	17.24	0	17.25	17.25	7	4,993	0.14%
2021/09/15	0	17.30	0	0.00	17.20	0	5,004	0.00%
2021/09/13	0	0.00	0.1	17.10	17.25	-0.1	5,083	0.00%
2021/09/09	1	16.95	0	0.00	16.95	1	5,164	0.02%
2021/09/08	0	0.00	1	17.00	16.75	-1	5,189	-0.02%
2021/09/07	5	17.45	8	17.18	17.10	-3	5,201	-0.06%
2021/09/06	0	0.00	2	17.35	17.05	-2	5,204	-0.04%
2021/09/02	0	0.00	2	17.80	17.40	-2	5,261	-0.04%
2021/08/31	6	17.35	6	17.20	17.20	0	5,350	0.00%
2021/08/25	0	0.00	1.1	17.80	17.75	-1.1	5,417	-0.02%
2021/08/24	0	0.00	19	17.19	17.15	-19	5,428	-0.35%
2021/08/23	0	0.00	17	16.65	16.85	-17	5,493	-0.31%
2021/08/19	4	16.50	2	16.55	16.45	2	5,520	0.04%
2021/08/18	3	16.68	1	16.30	16.80	2	5,511	0.04%
2021/08/17	1	16.45	3	16.50	16.45	-2	5,516	-0.04%
2021/08/16	14.1	16.73	6	16.59	16.50	8.1	5,489	0.15%
2021/08/13	10	17.85	0	0.00	17.70	10	5,407	0.18%
2021/08/12	5	17.85	12	18.05	18.05	-7	5,421	-0.13%
2021/08/11	2	18.03	12	18.08	18.10	-10	5,628	-0.18%
2021/08/10	7	18.40	26	18.26	18.35	-19	5,674	-0.33%
2021/08/09	25.3	18.87	3	18.70	18.70	22.3	5,716	0.39%
2021/08/06	0	0.00	6	19.46	19.50	-6	5,713	-0.11%
2021/08/05	2	19.13	5	19.25	19.10	-3	5,794	-0.05%
2021/08/04	0.1	19.20	16	19.20	19.15	-15.9	5,978	-0.27%
2021/08/03	0	0.00	2	19.15	19.20	-2	6,092	-0.03%
2021/08/02	1	19.35	7	19.40	19.40	-6	6,110	-0.10%
2021/07/30	9	19.62	11	19.67	19.35	-2	6,168	-0.03%
2021/07/29	1	20.15	8	19.76	20.00	-7	6,186	-0.11%
2021/07/28	12	19.50	6	19.07	19.35	6	6,150	0.10%
2021/07/27	7	19.75	7	19.77	19.50	0	6,230	0.00%
2021/07/26	33	20.33	15	20.46	20.15	18	6,289	0.29%
2021/07/23	143	20.66	327	20.60	20.60	-184	6,215	-2.96%	大買/大賣/鉅額交易
2021/07/22	61	20.34	34.1	20.42	20.45	26.9	5,744	0.47%
2021/07/21	3	18.60	1	18.65	18.60	2	5,427	0.04%
2021/07/20	4	19.30	13	19.12	18.85	-9	5,491	-0.16%
2021/07/19	8.1	19.02	1	19.05	19.10	7.1	5,613	0.13%
2021/07/16	2	19.15	1	19.35	19.20	1	6,024	0.02%
2021/07/15	1	19.50	29	19.34	19.45	-28	6,085	-0.46%
2021/07/14	2	19.03	32	18.97	18.90	-30	5,965	-0.50%
2021/07/13	4	19.10	12	19.15	18.75	-8	6,038	-0.13%
2021/07/12	62	18.68	0	0.00	18.55	62	6,027	1.03%
2021/07/09	7	18.61	0	0.00	18.60	7	6,066	0.12%
2021/07/08	9	18.88	1	18.85	18.80	8	6,295	0.13%
2021/07/07	13	18.97	10	19.18	18.95	3	6,468	0.05%
2021/07/06	27.1	19.55	7	19.61	19.35	20.1	6,849	0.29%
2021/07/05	34	20.14	41	19.99	20.15	-7	6,920	-0.10%
2021/07/02	0.1	19.40	6	19.36	19.30	-5.9	6,741	-0.09%
2021/07/01	1.1	19.05	6	19.43	19.00	-5	6,825	-0.07%
2021/06/30	0	0.00	7	19.19	19.05	-7	6,839	-0.10%
2021/06/29	4	19.11	1	19.00	19.05	3	6,873	0.04%
2021/06/28	9	19.36	24.6	19.77	19.30	-15.6	6,907	-0.23%
2021/06/25	24	19.35	124	19.64	19.40	-100	6,920	-1.45%	大賣/
2021/06/24	0	0.00	2	18.98	18.95	-2	6,986	-0.03%
2021/06/23	2.1	18.40	14	18.86	18.95	-12	7,038	-0.17%
2021/06/22	6.1	18.30	0	0.00	18.10	6.1	7,074	0.09%
2021/06/21	6.1	18.34	0	0.00	18.40	6.1	7,088	0.09%
2021/06/18	5	19.17	1.1	19.29	18.80	3.9	7,116	0.06%
2021/06/17	6.5	19.04	0	0.00	19.15	6.5	7,205	0.09%
2021/06/16	13	19.07	50	19.00	18.85	-37	7,241	-0.51%
2021/06/15	0.2	19.20	0	0.00	19.20	0.2	7,455	0.00%
2021/06/11	17.1	19.58	5	19.55	19.25	12.1	7,475	0.16%
2021/06/10	3	19.88	1.1	19.84	19.75	1.9	7,454	0.03%
2021/06/09	0	0.00	1	19.45	19.35	-1	7,465	-0.01%
2021/06/08	8	19.49	3	20.00	19.45	5	7,485	0.07%
2021/06/07	0	0.00	1	19.50	19.70	-1	7,430	-0.01%
2021/06/04	4	19.60	0	0.00	19.50	4	7,427	0.05%
2021/06/03	11	19.80	1	20.05	19.75	10	7,463	0.13%
2021/06/02	6	20.08	53	19.94	19.80	-47	7,505	-0.63%
2021/06/01	26	20.11	5	20.13	20.20	21	7,488	0.28%
2021/05/31	178	20.09	20	20.14	20.05	158	7,504	2.11%	大買/鉅額交易
2021/05/28	27.3	19.40	3	19.50	19.35	24.3	7,466	0.33%
2021/05/27	23.1	19.14	3	19.10	19.05	20.1	7,495	0.27%
2021/05/26	5	19.15	20	19.15	19.20	-15	7,544	-0.20%
2021/05/25	0	0.00	9.2	19.27	19.20	-9.2	7,579	-0.12%
2021/05/24	0	0.00	2	18.90	18.90	-2	7,582	-0.03%
2021/05/21	8	18.61	2	18.80	18.85	6	7,613	0.08%
2021/05/20	1	18.40	0	0.00	18.35	1	7,723	0.01%
2021/05/19	20	19.22	17	19.58	18.85	3	7,749	0.04%
2021/05/18	77	18.36	27	18.32	18.40	50	7,543	0.66%
2021/05/17	0	0.00	1	17.15	17.05	-1	7,551	-0.01%
2021/05/14	18	18.75	14	18.40	18.20	4	7,535	0.05%
2021/05/13	0	17.40	10	18.56	18.60	-10	7,498	-0.13%
2021/05/12	4	18.08	13	18.80	17.85	-9	7,476	-0.12%
2021/05/11	3	19.77	6	19.60	19.30	-3	7,309	-0.04%
2021/05/10	0	20.75	0	21.00	20.70	0	7,241	0.00%
2021/05/07	2	21.03	2	20.88	21.25	0	7,273	0.00%
2021/05/06	1.2	20.25	0	0.00	20.00	1.2	7,257	0.02%
2021/05/05	0	20.20	0	0.00	20.30	0	7,216	0.00%
2021/05/04	2	20.40	10	20.81	20.40	-8	7,273	-0.11%
2021/05/03	5.4	21.83	1	21.41	21.25	4.3	7,374	0.06%
2021/04/29	23	23.12	22	22.85	22.85	1	7,364	0.01%
2021/04/28	1	23.60	14	23.25	23.20	-13	7,494	-0.17%
2021/04/27	35.1	23.25	7	23.36	23.60	28.1	7,501	0.37%
2021/04/26	4.3	22.69	27	22.63	22.70	-22.7	7,364	-0.31%
2021/04/23	9.4	22.83	5	22.87	22.80	4.4	7,366	0.06%
2021/04/22	41.6	23.81	55	23.33	23.15	-13.4	7,341	-0.18%
2021/04/21	6.1	23.52	2	23.40	23.35	4.1	6,992	0.06%
2021/04/20	7.2	23.64	85	23.60	23.70	-77.8	6,993	-1.11%
2021/04/19	14	23.73	15	23.60	23.65	-1	7,106	-0.01%
2021/04/16	5	23.98	1	24.35	23.85	4	7,109	0.06%
2021/04/15	12	24.01	14	23.89	24.15	-2	7,356	-0.03%
2021/04/14	24.1	23.87	18	23.33	23.70	6.1	7,381	0.08%
2021/04/13	40.2	25.66	38.3	25.49	24.95	1.9	7,423	0.03%
2021/04/12	63.3	25.90	14	26.20	26.10	49.3	7,719	0.64%
2021/04/09	5	25.00	15	25.10	25.25	-10	7,419	-0.13%
2021/04/08	49	24.84	13	24.52	25.05	36	7,311	0.49%
2021/04/07	0	0.00	4	24.48	24.30	-4	7,251	-0.06%
2021/04/06	6.1	24.28	41	24.22	24.25	-34.9	7,414	-0.47%
2021/04/01	36	24.10	1	24.15	24.10	35	7,472	0.47%
2021/03/31	4	24.33	3	24.57	24.40	1	7,565	0.01%
2021/03/30	5	24.19	2	24.35	24.45	3	8,201	0.04%
2021/03/29	9	24.11	5	24.27	24.10	4	8,294	0.05%
2021/03/26	13.9	24.54	0	0.00	24.35	13.9	8,355	0.17%
2021/03/25	18	25.16	0	0.00	24.70	18	8,476	0.21%
2021/03/24	44	24.95	2	24.60	24.65	42	8,573	0.49%
2021/03/23	9	24.79	0	0.00	24.65	9	8,756	0.10%
2021/03/22	3	24.93	30	24.88	24.90	-27	8,859	-0.30%
2021/03/19	4	24.25	29	24.31	24.20	-25	8,967	-0.28%
2021/03/18	47	24.77	39	24.50	24.40	8	9,205	0.09%
2021/03/17	1	24.30	3	24.38	24.30	-2	9,666	-0.02%
2021/03/16	10	24.08	2	24.15	24.05	8	10,214	0.08%
2021/03/12	2	24.25	2	24.35	24.30	0	11,261	0.00%
2021/03/11	45	24.03	2	24.25	24.15	43	11,671	0.37%
2021/03/10	8	23.48	0	0.00	23.50	8	12,307	0.06%
2021/03/09	11	22.91	11	22.99	23.05	0	12,599	0.00%
2021/03/08	3	23.60	1	23.30	23.30	2	12,988	0.02%
2021/03/05	0	0.00	5	23.54	23.60	-5	13,490	-0.04%
2021/03/04	4	24.13	0	0.00	23.80	4	13,934	0.03%
2021/03/03	11	24.60	3	24.60	24.55	8	14,290	0.06%
2021/03/02	11	25.03	1	24.30	24.30	10	14,512	0.07%
2021/02/26	14	24.50	7	24.35	24.45	7	15,123	0.05%
2021/02/25	1	24.90	10	25.00	24.90	-9	16,307	-0.06%
2021/02/24	25	25.41	5	25.20	24.95	20	16,690	0.12%
2021/02/23	1	25.30	20	25.32	25.40	-19	16,965	-0.11%
2021/02/22	23	25.62	1	25.30	25.45	22	17,300	0.13%
2021/02/19	6	25.20	3.1	24.87	25.20	3	17,315	0.02%
2021/02/18	11	24.73	8	24.84	25.00	3	17,352	0.02%
2021/02/17	7	24.79	3	24.77	24.80	4	17,488	0.02%
2021/02/05	0	0.00	1	24.45	23.85	-1	17,636	-0.01%
2021/02/04	1	24.00	1	24.60	24.25	0	18,862	0.00%
2021/02/03	12	24.81	2	24.60	24.00	10	20,297	0.05%
2021/02/01	0	0.00	3	23.92	23.70	-3	20,298	-0.01%
2021/01/29	4	23.98	0	0.00	24.15	4	20,338	0.02%
2021/01/28	0	0.00	2	24.45	24.10	-2	20,288	-0.01%
2021/01/27	12	24.33	2	24.20	24.45	10	20,310	0.05%
2021/01/26	29	24.49	6.2	24.80	24.45	22.8	20,419	0.11%
2021/01/25	18.2	24.98	24	24.54	25.25	-5.8	20,443	-0.03%
2021/01/22	19	23.31	23	23.85	23.80	-4	20,225	-0.02%
2021/01/21	6.1	24.18	84	24.04	23.85	-77.9	20,153	-0.39%
2021/01/20	28	24.85	37	24.83	24.75	-9	19,974	-0.05%
2021/01/19	22	25.88	5	25.86	25.50	17	19,904	0.09%
2021/01/18	4	25.10	12	25.10	25.90	-8	19,888	-0.04%
2021/01/15	7	26.08	6	25.92	25.80	1	19,807	0.01%
2021/01/14	11	26.80	0	0.00	26.70	11	19,694	0.06%
2021/01/13	31	26.46	11	26.32	26.40	20	19,635	0.10%
2021/01/12	16	26.29	30	26.19	26.10	-14	19,627	-0.07%
2021/01/11	4	27.41	25	27.52	27.35	-21	19,445	-0.11%
2021/01/08	19.5	26.77	60	26.80	26.90	-40.5	19,396	-0.21%
2021/01/07	13	27.85	1	27.95	27.90	12	19,146	0.06%
2021/01/06	55	28.03	10.1	28.39	28.00	44.9	19,138	0.23%
2021/01/05	64.1	29.51	35	29.39	28.85	29.1	18,887	0.15%
2021/01/04	29	29.07	28	29.24	29.25	1	18,481	0.01%
2020/12/31	18	28.59	0	0.00	28.70	18	18,409	0.10%
2020/12/30	1	28.95	6.1	29.10	29.05	-5.1	18,389	-0.03%
2020/12/29	17	28.77	50	29.08	29.05	-33	18,366	-0.18%
2020/12/28	10.6	28.60	20	28.68	28.55	-9.4	18,193	-0.05%
2020/12/25	5	28.29	0	0.00	28.20	5	18,123	0.03%
2020/12/24	139	29.54	74	29.58	28.30	65	18,075	0.36%	大買/
2020/12/23	15	28.44	85	28.06	28.40	-70	17,531	-0.40%
2020/12/22	21.3	28.27	213.1	28.29	27.55	-191.8	17,525	-1.09%	大賣/鉅額交易
2020/12/21	20.2	28.12	271	28.28	28.05	-250.8	17,375	-1.44%	大賣/鉅額交易
2020/12/18	6	29.12	75	28.94	28.85	-69	17,222	-0.40%
2020/12/17	26.2	29.11	81.2	28.62	29.15	-54.9	17,114	-0.32%
2020/12/16	22	28.71	10	28.61	28.55	12	16,949	0.07%
2020/12/15	17	28.37	43	28.24	28.35	-26	16,987	-0.15%
2020/12/14	12	28.23	28.2	28.55	28.15	-16.2	16,817	-0.10%
2020/12/11	129	28.31	76.2	28.27	28.35	52.8	16,622	0.32%	大買/
2020/12/10	43	29.43	136	29.57	29.50	-93	15,975	-0.58%	大賣/
2020/12/09	174	29.15	31.3	28.98	28.95	142.7	15,487	0.92%	大買/鉅額交易
2020/12/08	108	28.10	59	28.26	28.85	49	14,869	0.33%	大買/
2020/12/07	86	27.65	36	27.73	28.00	50	14,591	0.34%
2020/12/04	67	26.91	44.2	26.99	27.25	22.8	14,306	0.16%
2020/12/03	80	25.32	26	25.37	25.40	54	13,790	0.39%
2020/12/02	36	24.99	37.6	24.95	25.25	-1.6	13,659	-0.01%
2020/12/01	83.2	24.34	29.3	24.76	24.45	53.9	13,459	0.40%
2020/11/30	52.1	23.68	39	23.84	24.05	13.1	13,389	0.10%
2020/11/27	45.4	23.26	43.1	23.05	23.05	2.3	13,684	0.02%
2020/11/26	8	22.92	34	22.80	22.75	-26	13,364	-0.19%
2020/11/25	168.1	22.74	29.3	22.78	22.80	138.8	13,205	1.05%	大買/鉅額交易
2020/11/24	353	22.55	266.9	22.52	22.80	86.1	12,683	0.68%	大買/大賣/
2020/11/23	50.1	20.97	26	21.42	21.05	24.1	11,589	0.21%
2020/11/20	12.2	20.94	67.2	20.83	21.40	-55	11,229	-0.49%
2020/11/19	60	20.81	55.5	20.89	20.55	4.5	11,119	0.04%
2020/11/18	10	20.30	36	20.38	20.20	-26	11,100	-0.23%
2020/11/17	15	20.26	3.7	20.16	20.05	11.3	11,224	0.10%
2020/11/16	54	20.20	13	20.15	20.30	41	11,432	0.36%
2020/11/13	14	19.73	13.2	20.10	20.15	0.8	11,555	0.01%
2020/11/12	255	20.80	159.2	20.58	20.10	95.9	11,497	0.83%	大買/大賣/
2020/11/11	187	20.46	195.8	20.70	20.90	-8.8	10,545	-0.08%	大買/大賣/
2020/11/09	6	19.05	0	0.00	19.10	6	9,448	0.06%
2020/11/06	1.1	19.08	2	18.88	19.00	-0.9	9,507	-0.01%
2020/11/05	10	18.75	31	18.75	18.75	-21	9,529	-0.22%
2020/11/04	0	0.00	8	19.05	18.80	-8	9,792	-0.08%
2020/11/03	1	19.10	34	19.08	18.90	-33	9,779	-0.34%
2020/11/02	0.1	19.00	32	18.75	18.80	-31.9	9,764	-0.33%
2020/10/30	10	18.25	46	18.30	18.10	-36	9,710	-0.37%
2020/10/29	1	18.40	62	18.13	18.45	-61	9,859	-0.62%
2020/10/28	2	18.33	36	18.31	18.25	-34	9,821	-0.35%
2020/10/27	2	18.30	1.4	18.18	18.30	0.6	9,899	0.01%
2020/10/26	5	18.20	0	0.00	18.20	5	9,994	0.05%
2020/10/22	10	18.25	0	0.00	18.30	10	10,304	0.10%
2020/10/21	4	18.50	5	18.60	18.45	-1	10,489	-0.01%
2020/10/20	20	18.51	2	18.35	18.40	18	10,813	0.17%
2020/10/19	1	18.45	3	18.45	18.80	-2	11,154	-0.02%
2020/10/16	22	18.60	0	0.00	18.30	22	12,284	0.18%
2020/10/15	27	18.59	0	0.00	18.55	27	12,340	0.22%
2020/10/14	147	19.13	13	19.26	19.15	134	12,525	1.07%	大買/鉅額交易
2020/10/13	10	19.10	31	19.02	19.10	-21	12,750	-0.16%
2020/10/12	25	19.08	10	19.27	19.05	15	12,835	0.12%
2020/10/08	3	19.07	0	0.00	18.95	3	13,027	0.02%
2020/10/07	10	18.95	7	19.07	18.95	3	13,121	0.02%
2020/10/06	1	19.10	1	19.10	18.75	0	13,190	0.00%
2020/10/05	7	18.66	8.9	18.79	18.80	-1.9	13,421	-0.01%
2020/09/30	10	18.10	3	18.33	18.45	7	13,652	0.05%
2020/09/29	2	18.00	7	18.29	18.25	-5	13,912	-0.04%
2020/09/28	10	18.05	18	18.21	18.05	-8	14,264	-0.06%
2020/09/25	12	17.45	33	17.95	17.25	-21	14,628	-0.14%
2020/09/24	2	17.85	0	0.00	17.85	2	14,986	0.01%
2020/09/23	0	0.00	1	18.05	18.15	-1	15,546	-0.01%
2020/09/22	0	0.00	3	17.95	18.10	-3	16,114	-0.02%
2020/09/21	11	18.55	14	18.57	18.40	-3	17,453	-0.02%
2020/09/18	4	18.65	25	18.95	18.45	-21	18,724	-0.11%
2020/09/17	0	0.00	7	18.58	18.55	-7	19,978	-0.04%
2020/09/16	4	18.66	1	18.50	18.30	3	20,093	0.01%
2020/09/15	1	18.35	2	18.40	18.35	-1	20,160	0.00%
2020/09/14	0	0.00	12	18.34	18.35	-12	20,427	-0.06%
2020/09/11	0.2	17.95	0.2	17.95	17.95	0	20,533	0.00%
2020/09/10	7	18.01	1	18.15	17.95	6	20,750	0.03%
2020/09/09	2	17.68	47	17.57	18.25	-45	20,927	-0.22%
2020/09/08	25	18.03	55	18.02	17.95	-30	20,932	-0.14%
2020/09/07	2	18.10	90	18.37	18.10	-88	20,986	-0.42%
2020/09/04	24	18.45	39	18.54	18.50	-15	21,137	-0.07%
2020/09/03	94	19.51	43	19.34	19.05	51	21,304	0.24%
2020/09/02	18	19.57	73	19.61	19.70	-55	21,339	-0.26%
2020/09/01	45	18.68	532	18.66	18.55	-487	21,468	-2.27%	大賣/鉅額交易
2020/08/31	143	18.90	206	19.10	18.90	-63	22,529	-0.28%	大買/大賣/
2020/08/28	5	19.06	316	19.04	18.90	-311	22,792	-1.36%	大賣/鉅額交易
2020/08/27	155.1	18.95	136	19.11	18.85	19.1	22,718	0.08%	大買/大賣/
2020/08/26	6	18.85	59	19.05	18.80	-53	22,626	-0.23%
2020/08/25	119	19.21	94	19.12	18.90	25	22,715	0.11%	大買/
2020/08/24	266	19.02	141	19.18	19.10	125	22,502	0.56%	大買/大賣/鉅額交易
2020/08/21	43	18.42	925	18.51	18.60	-882	22,231	-3.97%	大賣/鉅額交易
2020/08/20	527	17.49	119	17.43	17.70	408	21,981	1.86%	大買/大賣/鉅額交易
2020/08/19	317	18.75	57	18.76	18.60	260	21,774	1.19%	大買/鉅額交易
2020/08/18	109	18.50	213	18.74	18.85	-104	21,484	-0.48%	大買/大賣/鉅額交易
2020/08/17	302	18.73	283.2	18.94	18.60	18.8	21,357	0.09%	大買/大賣/
2020/08/14	128	18.62	1,268	18.43	18.60	-1,140	21,046	-5.42%	大買/大賣/鉅額交易
2020/08/13	137	17.92	368	18.09	17.90	-231	20,727	-1.11%	大買/大賣/鉅額交易
2020/08/12	340	17.85	588	18.08	17.95	-248	20,700	-1.20%	大買/大賣/鉅額交易
2020/08/11	129	17.82	15	17.96	17.75	114	20,652	0.55%	大買/鉅額交易
2020/08/10	21	18.60	68	18.53	18.20	-47	20,700	-0.23%
2020/08/07	43	17.95	29	17.96	17.95	14	21,026	0.07%
2020/08/06	240	17.95	156	18.21	17.85	84	21,102	0.40%	大買/大賣/
2020/08/05	8	18.03	0	0.00	18.00	8	21,000	0.04%
2020/08/04	144	17.83	202	17.95	17.90	-58	20,933	-0.28%	大買/大賣/
2020/08/03	28	17.49	63	17.56	17.50	-35	20,795	-0.17%
2020/07/31	103	17.50	32	17.59	17.55	71	20,793	0.34%	大買/
2020/07/30	6	17.48	31	17.50	17.70	-25	20,785	-0.12%
2020/07/29	69	17.21	56	17.31	17.15	13	20,785	0.06%
2020/07/28	361	17.14	118	17.17	16.90	243	20,938	1.16%	大買/大賣/鉅額交易
2020/07/27	561	17.51	93	17.48	17.30	468	20,843	2.25%	大買/鉅額交易
2020/07/24	609	17.93	19	18.05	17.80	590	20,692	2.85%	大買/鉅額交易
2020/07/23	1,268	18.35	50	18.31	18.25	1,218	20,435	5.96%	大買/鉅額交易
2020/07/22	64	18.72	46	18.96	19.05	18	20,038	0.09%
2020/07/21	18	17.81	5	17.70	17.55	13	18,941	0.07%
2020/07/20	5	17.60	10	17.82	17.70	-5	18,845	-0.03%
2020/07/17	25	17.50	5	18.15	17.50	20	18,634	0.11%
2020/07/16	17	18.40	50	18.30	18.30	-33	18,373	-0.18%
2020/07/15	133	18.69	974	18.30	18.25	-841	18,286	-4.60%	大買/大賣/鉅額交易
2020/07/14	687	18.91	91	19.02	18.90	596	18,136	3.29%	大買/鉅額交易
2020/07/13	31	19.44	35	19.57	19.25	-4	18,054	-0.02%
2020/07/10	276	18.90	240	19.28	19.20	36	17,983	0.20%	大買/大賣/
2020/07/09	181	19.26	28	19.36	19.20	153	17,778	0.86%	大買/鉅額交易
2020/07/08	33	19.22	222	19.18	19.20	-189	17,559	-1.08%	大賣/鉅額交易
2020/07/07	78	19.30	112.3	19.35	19.15	-34.3	17,323	-0.20%	大賣/
2020/07/06	95	19.71	83	19.56	19.90	12	16,951	0.07%
2020/07/03	46	19.47	235	19.24	19.00	-189	16,535	-1.14%	大賣/鉅額交易
2020/07/02	36	19.82	24	19.71	19.95	12	16,073	0.07%
2020/07/01	233	19.28	90	19.38	19.40	143	15,487	0.92%	大買/鉅額交易
2020/06/30	226.3	19.51	85	19.50	19.10	141.3	14,947	0.95%	大買/鉅額交易
2020/06/29	41	17.91	63	17.84	18.60	-22	13,696	-0.16%
2020/06/24	214	16.93	51	17.05	16.95	163	12,431	1.31%	大買/鉅額交易
2020/06/23	0	0.00	20	16.75	16.75	-20	11,004	-0.18%
2020/06/22	56	14.93	9	15.25	15.25	47	10,870	0.43%
2020/06/19	9	14.20	107	14.57	13.90	-98	10,806	-0.91%	大賣/
2020/06/18	66	14.78	13	14.72	14.60	53	10,561	0.50%
2020/06/17	76	14.93	2	14.98	15.00	74	10,446	0.71%
2020/06/16	24	14.72	9	14.74	14.60	15	10,201	0.15%
2020/06/15	123	14.22	42	14.16	14.00	81	10,081	0.80%	大買/
2020/06/12	22	13.71	27	13.80	14.10	-5	9,988	-0.05%
2020/06/11	38	14.69	79	14.62	14.45	-41	9,849	-0.42%
2020/06/10	63	14.87	157	14.65	14.55	-94	9,647	-0.97%	大賣/
2020/06/09	86	15.77	47	15.66	15.50	39	9,516	0.41%
2020/06/08	422	15.70	115	15.89	16.15	307	9,108	3.37%	大買/大賣/鉅額交易
2020/06/05	76	14.49	154	14.44	15.05	-78	8,245	-0.95%	大賣/
2020/06/04	37	13.96	73	13.78	14.15	-36	7,140	-0.50%
2020/06/03	0	0.00	25	12.84	12.90	-25	6,831	-0.37%
2020/06/01	0	0.00	24	12.76	12.85	-24	6,864	-0.35%
2020/05/28	0	0.00	1	12.40	12.25	-1	6,794	-0.01%
2020/05/27	15	12.30	0	0.00	12.30	15	6,749	0.22%
2020/05/26	13	12.61	5	12.63	12.45	8	6,830	0.12%
2020/05/25	21	12.25	36	12.39	12.55	-15	6,754	-0.22%
2020/05/22	22	12.33	35	12.31	12.25	-13	6,734	-0.19%
2020/05/21	30	12.63	30	12.65	12.65	0	6,755	0.00%
2020/05/20	5	12.50	8	12.64	12.55	-3	6,743	-0.04%
2020/05/19	17	12.51	13	12.68	12.55	4	6,732	0.06%
2020/05/18	34	12.62	33	12.89	12.55	1	6,728	0.01%
2020/05/15	124	12.97	62	12.67	12.50	62	6,722	0.92%	大買/
2020/05/14	98	13.63	127	13.45	13.10	-29	6,607	-0.44%	大賣/
2020/05/13	5	12.50	35	12.80	13.20	-30	6,223	-0.48%
2020/05/12	10	12.70	5	12.75	12.55	5	6,559	0.08%
2020/05/11	14	12.45	30	12.60	12.65	-16	6,565	-0.24%
2020/05/08	59	12.81	40	12.71	12.55	19	6,537	0.29%
2020/05/07	8	12.78	7	12.94	12.70	1	6,518	0.02%
2020/05/06	7	12.59	23	12.57	12.60	-16	6,486	-0.25%
2020/05/05	40	12.74	45	12.79	12.65	-5	6,448	-0.08%
2020/05/04	115	13.00	63	12.98	12.85	52	6,360	0.82%	大買/
2020/04/30	26	12.28	25	12.36	12.20	1	6,091	0.02%
2020/04/29	15	12.30	15	12.37	12.30	0	6,058	0.00%
2020/04/28	19	12.35	19	12.38	12.05	0	6,094	0.00%
2020/04/27	7	12.20	7	12.27	12.20	0	6,213	0.00%
2020/04/24	0	0.00	2	12.10	12.15	-2	6,255	-0.03%
2020/04/23	5	11.70	0	0.00	11.75	5	6,239	0.08%
2020/04/22	0	0.00	38	11.25	11.60	-38	6,351	-0.60%
2020/04/21	15	11.70	11	11.66	11.20	4	6,346	0.06%
2020/04/17	24	11.95	4	11.90	11.65	20	6,396	0.31%
2020/04/16	0	0.00	2	12.70	12.30	-2	6,288	-0.03%
2020/04/15	6	12.53	1	12.50	12.50	5	6,255	0.08%
2020/04/14	2	12.62	2	12.60	12.45	0	6,240	0.00%
2020/04/13	5	12.37	1	12.50	12.15	4	6,138	0.07%
2020/04/10	0	0.00	5	12.20	12.30	-5	6,114	-0.08%
2020/04/09	8	11.94	0	0.00	11.85	8	6,179	0.13%
2020/04/08	11	12.37	7	12.26	12.05	4	6,266	0.06%
2020/04/06	1	11.45	0	0.00	11.60	1	6,251	0.02%
2020/04/01	0	0.00	13	11.60	11.50	-13	6,229	-0.21%
2020/03/31	1	11.65	0	0.00	11.70	1	6,182	0.02%
2020/03/30	0	0.00	14	10.49	10.95	-14	6,045	-0.23%
2020/03/26	5	10.15	41	10.14	10.50	-36	6,044	-0.60%
2020/03/25	0	0.00	2	10.30	10.50	-2	6,039	-0.03%
2020/03/24	3	9.83	3	9.92	10.00	0	5,977	0.00%
2020/03/23	2	9.54	8	8.98	9.48	-6	5,916	-0.10%
2020/03/20	53	8.47	36	8.52	8.88	17	5,850	0.29%
2020/03/19	40	8.13	102	8.16	8.08	-62	5,853	-1.06%	大賣/
2020/03/18	5	9.18	48	9.13	8.97	-43	5,718	-0.75%
2020/03/17	11	9.24	120	9.29	9.17	-109	5,669	-1.92%	大賣/鉅額交易
2020/03/16	22	10.20	2	10.30	9.89	20	5,615	0.36%
2020/03/13	88	10.04	37	10.13	10.30	51	5,604	0.91%
2020/03/12	24	11.64	77	11.80	11.10	-53	5,349	-0.99%
2020/03/11	1	12.15	3	12.50	11.95	-2	5,250	-0.04%
2020/03/10	35	11.91	14	11.94	12.15	21	5,260	0.40%
2020/03/09	54	12.49	0	0.00	12.25	54	5,203	1.04%
2020/03/05	8	13.17	0	0.00	13.15	8	5,204	0.15%
2020/03/04	5	12.45	43	12.70	13.00	-38	5,094	-0.75%
2020/03/03	41	13.00	7	12.95	12.85	34	5,109	0.67%
2020/03/02	6	12.71	1	13.00	12.65	5	5,196	0.10%
2020/02/27	11	13.31	72	12.97	12.80	-61	5,504	-1.11%
2020/02/26	1	13.50	21	13.59	13.55	-20	5,659	-0.35%
2020/02/25	5	13.40	45	13.59	13.60	-40	5,629	-0.71%
2020/02/24	19	13.75	2	13.78	13.70	17	5,608	0.30%
2020/02/21	16	14.07	0	0.00	14.05	16	5,540	0.29%
2020/02/19	0	0.00	15	14.12	14.15	-15	5,561	-0.27%
2020/02/18	3	14.02	1	14.15	14.05	2	5,497	0.04%
2020/02/17	61	14.05	4	14.08	14.05	57	5,418	1.05%
2020/02/14	28	14.34	20	14.20	14.15	8	5,363	0.15%
2020/02/13	83	14.60	105	14.60	14.55	-22	5,129	-0.43%	大賣/
2020/02/06	5	13.61	0	0.00	13.65	5	4,629	0.11%
2020/02/04	0	0.00	5	13.55	13.55	-5	4,536	-0.11%
2020/02/03	5	13.25	0	0.00	13.35	5	4,505	0.11%
2020/01/31	1	13.90	30	13.90	13.85	-29	4,398	-0.66%
2020/01/30	25	13.69	63	13.63	13.65	-38	4,365	-0.87%
2020/01/20	5	14.35	7	14.42	14.35	-2	4,159	-0.05%
2020/01/17	3	14.25	2	14.25	14.30	1	4,082	0.02%
2020/01/16	10	14.20	3	14.17	14.20	7	4,057	0.17%
2020/01/15	0	0.00	3.9	13.89	13.90	-3.9	3,930	-0.10%
2020/01/14	1	13.90	0	0.00	14.00	1	3,881	0.03%
2020/01/13	0	0.00	2	13.80	13.80	-2	3,806	-0.05%
2020/01/10	7	13.67	5	13.60	13.60	2	3,748	0.05%
2020/01/07	35	13.50	0	0.00	13.45	35	3,619	0.97%
2020/01/06	2	13.45	0	0.00	13.45	2	3,616	0.06%
2020/01/03	0	0.00	5	13.67	13.70	-5	3,537	-0.14%
2020/01/02	13	13.62	31	13.59	13.65	-18	3,406	-0.53%
2019/12/31	3	13.25	5	13.20	13.30	-2	3,260	-0.06%
2019/12/27	0	0.00	2	13.05	13.00	-2	3,153	-0.06%
2019/12/26	10	12.95	16	12.98	12.95	-6	3,161	-0.19%
2019/12/25	4	12.85	4	12.98	12.95	0	3,265	0.00%
2019/12/23	34	13.10	24	13.00	13.00	10	3,432	0.29%
2019/12/20	3	13.00	1	13.05	13.05	2	3,363	0.06%
2019/12/19	1	13.05	1	13.05	12.90	0	3,348	0.00%
2019/12/16	1	13.00	8	12.90	12.90	-7	3,358	-0.21%
2019/12/13	5	12.70	7	12.70	12.70	-2	3,271	-0.06%
2019/12/12	5	12.70	0	0.00	12.70	5	3,258	0.15%
2019/12/10	9	12.90	12	12.96	12.85	-3	3,222	-0.09%
2019/12/06	15	12.58	3	12.75	12.55	12	3,142	0.38%
2019/12/05	3	12.65	1	12.65	12.70	2	3,147	0.06%
2019/12/02	21	12.74	10	12.59	12.50	11	3,191	0.34%
2019/11/29	0	0.00	5	12.80	12.70	-5	3,138	-0.16%
2019/11/28	0	0.00	7	13.00	12.90	-7	3,132	-0.22%
2019/11/27	20	12.97	100	13.00	12.95	-80	3,090	-2.59%
2019/11/26	133	13.19	142	12.91	12.90	-9	3,041	-0.30%	大買/大賣/
2019/11/25	0	0.00	16	13.19	13.25	-16	2,711	-0.59%
2019/11/20	1	12.15	0	0.00	12.15	1	2,490	0.04%
2019/11/19	7	12.13	8	12.15	12.15	-1	2,523	-0.04%
2019/11/18	1	12.25	3	12.23	12.20	-2	2,715	-0.07%
2019/11/06	2	11.90	2	12.00	11.85	0	2,781	0.00%
2019/11/05	0	0.00	7	11.98	12.00	-7	2,783	-0.25%
2019/11/04	5	11.95	0	0.00	11.90	5	2,765	0.18%
2019/10/30	0	0.00	30	12.15	12.20	-30	2,873	-1.04%
2019/10/25	0	0.00	15	12.02	12.10	-15	2,983	-0.50%
2019/10/24	0	0.00	2	12.05	12.00	-2	3,040	-0.07%
2019/10/23	0	0.00	5	12.20	12.20	-5	3,098	-0.16%
2019/10/22	0	0.00	7	12.15	12.15	-7	3,122	-0.22%
2019/10/21	0	0.00	10	12.20	12.15	-10	3,264	-0.31%
2019/10/17	0	0.00	5	12.10	12.20	-5	3,291	-0.15%
2019/10/15	0	0.00	3	11.85	11.95	-3	3,390	-0.09%
2019/10/14	0	0.00	40	11.86	11.80	-40	3,399	-1.18%
2019/10/09	20	11.70	3	11.65	11.70	17	3,415	0.50%
2019/10/08	5	11.65	0	0.00	11.65	5	3,428	0.15%
2019/10/07	0	0.00	3	11.60	11.60	-3	3,439	-0.09%
2019/10/04	1	11.75	4	11.70	11.70	-3	3,446	-0.09%
2019/10/03	5	11.70	0	0.00	11.70	5	3,465	0.14%
2019/10/02	35	11.64	0	0.00	11.80	35	3,500	1.00%
2019/10/01	10	11.68	0	0.00	11.75	10	3,686	0.27%
2019/09/27	8	12.49	11	12.50	12.15	-3	3,575	-0.08%
2019/09/25	1	12.15	0	0.00	12.10	1	3,391	0.03%
2019/09/24	5	12.30	26	12.30	12.30	-21	3,400	-0.62%
2019/09/23	0	0.00	2	12.25	12.45	-2	3,399	-0.06%
2019/09/19	11	12.10	0	0.00	12.10	11	3,357	0.33%
2019/09/18	1	12.25	1	12.25	12.25	0	3,375	0.00%
2019/09/17	0	0.00	27	12.23	12.15	-27	3,382	-0.80%
2019/09/12	1	12.40	1	12.40	12.45	0	3,439	0.00%
2019/09/11	22	12.41	0	0.00	12.35	22	3,490	0.63%
2019/09/10	1	12.85	2	12.80	12.70	-1	3,478	-0.03%
2019/09/06	10	12.90	0	0.00	12.90	10	3,534	0.28%
2019/09/04	0	0.00	2	12.90	12.85	-2	3,894	-0.05%
2019/09/03	0	0.00	5	12.80	12.85	-5	3,932	-0.13%
2019/09/02	20	12.80	0	0.00	12.80	20	3,917	0.51%
2019/08/30	0	0.00	4	12.55	12.65	-4	3,891	-0.10%
2019/08/29	9	12.37	0	0.00	12.35	9	3,850	0.23%
2019/08/22	5	12.50	21	12.65	12.40	-16	3,871	-0.41%
2019/08/21	3	12.47	3	12.45	12.70	0	3,854	0.00%
2019/08/16	1	12.25	0	0.00	12.25	1	3,749	0.03%
2019/08/12	0	0.00	10	12.28	12.55	-10	3,946	-0.25%
2019/08/07	14	12.25	0	0.00	12.20	14	4,103	0.34%
2019/08/06	5	11.60	10	11.80	12.20	-5	4,258	-0.12%
2019/08/05	2	12.15	0	0.00	12.00	2	4,550	0.04%
2019/08/02	1	12.65	14	12.59	12.65	-13	4,635	-0.28%
2019/07/31	5	13.05	0	0.00	13.20	5	4,987	0.10%
2019/07/30	2	13.25	1	13.20	13.15	1	5,084	0.02%
2019/07/29	4	13.35	0	0.00	13.30	4	5,217	0.08%
2019/07/26	1	13.30	5	13.40	13.30	-4	5,509	-0.07%
2019/07/25	5	13.45	4	13.30	13.35	1	6,143	0.02%
2019/07/23	1.6	13.15	3	13.25	12.90	-1.4	6,202	-0.02%
2019/07/19	1	12.85	0	0.00	12.90	1	6,437	0.02%
2019/07/15	3	12.90	16	13.13	12.90	-13	6,835	-0.19%
2019/07/12	15	13.00	0	0.00	13.00	15	7,181	0.21%
2019/07/11	0	0.00	10	13.05	13.05	-10	7,279	-0.14%
2019/07/09	0	0.00	10	12.95	12.90	-10	7,391	-0.14%
2019/07/08	0	0.00	12	13.13	13.10	-12	7,410	-0.16%
2019/07/05	62	13.37	46	13.31	13.20	16	7,475	0.21%
2019/07/04	4	12.81	0	0.00	12.75	4	7,287	0.05%
2019/07/03	11	12.71	0	0.00	12.65	11	7,308	0.15%
2019/07/02	11	12.80	10	12.75	12.75	1	7,403	0.01%
2019/07/01	24	12.85	2	12.80	12.75	22	7,445	0.29%
2019/06/27	14	12.62	1	12.60	12.60	13	7,655	0.17%
2019/06/26	2	12.50	0	0.00	12.50	2	7,682	0.03%
2019/06/25	0	0.00	3	12.75	12.50	-3	7,759	-0.04%
2019/06/20	0	0.00	0.1	12.65	12.70	-0.1	7,947	0.00%
2019/06/18	1	12.20	0	0.00	12.15	1	8,539	0.01%
2019/06/17	5	12.70	5	12.50	12.50	0	8,592	0.00%
2019/06/13	16	12.68	10	12.80	12.55	6	8,966	0.07%
2019/06/12	20	12.15	1	11.95	12.40	19	8,724	0.22%
2019/06/11	0	0.00	2	11.80	11.90	-2	8,702	-0.02%
2019/06/10	15	11.80	2	11.75	11.75	13	8,839	0.15%
2019/06/06	0	0.00	10	11.70	11.60	-10	8,872	-0.11%
2019/06/05	73	11.80	0	0.00	11.70	73	8,878	0.82%
2019/06/03	12	11.55	12	11.70	11.60	0	8,925	0.00%
2019/05/31	0	0.00	5	11.85	11.80	-5	8,947	-0.06%
2019/05/30	15	11.60	13	11.60	11.70	2	9,090	0.02%
2019/05/29	2	11.40	0	0.00	11.40	2	9,085	0.02%
2019/05/27	0	0.00	89	11.47	11.40	-89	9,048	-0.98%
2019/05/24	5	11.55	5	11.55	11.50	0	9,051	0.00%
2019/05/23	8	11.48	0	0.00	11.45	8	9,128	0.09%
2019/05/22	4	11.83	0	0.00	11.60	4	9,199	0.04%
2019/05/20	1	11.60	1	11.90	11.50	0	9,185	0.00%
2019/05/17	51	11.75	10	11.75	11.75	41	9,199	0.45%
2019/05/16	5	12.01	20	11.97	11.85	-15	9,242	-0.16%
2019/05/15	2	12.40	1	12.35	12.35	1	9,614	0.01%
2019/05/14	6	12.27	5	11.90	12.15	1	9,640	0.01%
2019/05/13	13	12.88	13	13.07	12.30	0	9,585	0.00%
2019/05/10	16	13.77	50	13.90	13.55	-34	9,281	-0.37%
2019/05/09	12	14.15	16	13.78	13.70	-4	9,211	-0.04%
2019/05/08	15	14.26	7	14.39	14.35	8	8,996	0.09%
2019/05/07	6	15.15	0	0.00	14.75	6	8,883	0.07%
2019/05/06	35	15.20	0	0.00	14.90	35	8,966	0.39%
2019/05/03	6	15.13	53	15.10	15.40	-47	8,773	-0.54%
2019/05/02	97	15.03	78.7	14.98	15.05	18.3	8,496	0.21%
2019/04/30	5	13.95	0	0.00	14.40	5	7,845	0.06%
2019/04/29	10	14.23	31	14.21	13.95	-21	7,805	-0.27%
2019/04/26	0	0.00	11	14.62	14.40	-11	7,745	-0.14%
2019/04/25	0	0.00	13	14.28	14.35	-13	7,529	-0.17%
2019/04/24	23	14.35	16	14.57	14.10	7	7,564	0.09%
2019/04/23	9	14.22	6	14.38	14.20	3	7,833	0.04%
2019/04/22	9	14.16	6	14.13	14.20	3	7,773	0.04%
2019/04/19	20	13.78	4	13.70	13.80	16	7,779	0.21%
2019/04/18	42	14.16	11	14.26	13.55	31	8,125	0.38%
2019/04/17	0	0.00	5	13.90	13.85	-5	8,543	-0.06%
2019/04/16	0	0.00	2	13.55	13.70	-2	8,497	-0.02%
2019/04/15	0	0.00	50	13.40	13.40	-50	8,485	-0.59%
2019/04/12	0	0.00	1	13.40	13.40	-1	8,563	-0.01%
2019/04/11	20	13.90	0	0.00	13.65	20	8,640	0.23%
2019/04/09	0	0.00	6	13.79	13.60	-6	9,551	-0.06%
2019/04/08	6	13.65	10	13.80	13.65	-4	10,077	-0.04%
2019/04/02	5	13.50	0	0.00	13.50	5	10,095	0.05%
2019/04/01	2	13.60	0	0.00	13.60	2	10,052	0.02%
2019/03/29	0	0.00	3	13.45	13.45	-3	9,835	-0.03%
2019/03/28	30	13.35	2	13.35	13.35	28	9,829	0.28%
2019/03/27	35	13.78	30	13.60	13.50	5	9,776	0.05%
2019/03/26	5	13.65	3	13.70	13.60	2	9,659	0.02%
2019/03/25	21	13.52	11	13.55	13.45	10	9,617	0.10%
2019/03/22	34	13.96	155	13.78	13.80	-121	9,594	-1.26%	大賣/鉅額交易
2019/03/21	125	14.12	61	14.04	14.00	64	9,456	0.68%	大買/
2019/03/20	2	13.38	3	13.48	13.50	-1	9,009	-0.01%
2019/03/19	145	13.88	21	13.78	13.40	124	9,052	1.37%	大買/鉅額交易
2019/03/18	5	13.10	2	13.20	13.35	3	8,815	0.03%
2019/03/15	12	13.17	0	0.00	13.00	12	9,164	0.13%
2019/03/14	27	13.25	10	13.15	13.10	17	9,366	0.18%
2019/03/13	0	0.00	21	13.10	13.15	-21	9,268	-0.23%
2019/03/12	0	0.00	34	13.10	13.00	-34	9,091	-0.37%
2019/03/11	0	0.00	5	13.00	12.90	-5	9,108	-0.05%
2019/03/08	7	12.77	7	12.85	12.80	0	9,112	0.00%
2019/03/07	10	12.85	0	0.00	12.85	10	9,079	0.11%
2019/03/06	8	13.06	1	13.10	13.05	7	9,066	0.08%
2019/03/05	30	13.45	36	13.19	13.15	-6	9,057	-0.07%
2019/03/04	10	13.10	0	0.00	13.10	10	8,887	0.11%
2019/02/26	8	12.91	0	0.00	12.85	8	8,866	0.09%
2019/02/25	6	13.00	7	13.05	13.00	-1	8,859	-0.01%
2019/02/22	3	12.85	0	0.00	13.15	3	8,853	0.03%
2019/02/21	14	13.15	5	13.10	12.90	9	8,753	0.10%
2019/02/20	0	0.00	1.1	12.85	12.90	-1.1	8,629	-0.01%
2019/02/19	15	13.05	35	12.85	12.85	-20	8,593	-0.23%
2019/02/18	10	13.00	30	12.90	12.85	-20	8,521	-0.23%
2019/02/15	6	13.05	11	13.05	13.10	-5	8,447	-0.06%
2019/02/14	40	13.48	39	13.54	13.20	1	8,325	0.01%
2019/02/13	20	12.73	33.1	12.92	13.00	-13.1	7,857	-0.17%
2019/02/12	8	12.66	9	12.63	12.70	-1	7,717	-0.01%
2019/01/30	75	12.44	6	12.40	12.20	69	7,617	0.91%
2019/01/29	22	12.39	16	12.31	12.30	6	7,570	0.08%
2019/01/28	2	12.60	0	0.00	12.50	2	7,513	0.03%
2019/01/25	27	12.57	21	12.65	12.65	6	7,461	0.08%
2019/01/24	4	12.35	0	0.00	12.50	4	7,251	0.06%
2019/01/23	1	12.55	10	12.20	12.40	-9	7,226	-0.12%
2019/01/22	29	12.30	19	12.29	12.30	10	7,167	0.14%
2019/01/21	16.4	12.35	16	12.35	12.35	0.4	7,129	0.00%
2019/01/18	17	12.43	17	12.34	12.30	0	7,118	0.00%
2019/01/17	18	12.49	17	12.49	12.45	1	7,081	0.01%
2019/01/16	0	0.00	19	12.32	12.50	-19	7,001	-0.27%
2019/01/15	42	12.93	36	12.88	12.55	6	6,863	0.09%
2019/01/14	21	12.62	21	12.70	12.70	0	6,417	0.00%
2019/01/11	26	12.75	30	12.64	12.60	-4	6,353	-0.06%
2019/01/10	44	12.99	67	12.99	12.95	-23	6,139	-0.37%
2019/01/09	22	13.13	82	13.13	13.10	-60	5,724	-1.05%
2019/01/08	34	12.04	11	11.91	12.00	23	4,922	0.47%
2019/01/07	1	11.95	10	12.05	11.95	-9	4,858	-0.19%
2019/01/02	10	12.28	3	12.25	12.05	7	4,712	0.15%
2018/12/28	202	12.18	207	12.14	12.05	-5	4,475	-0.11%	大買/大賣/
2018/12/27	134	11.53	21	12.07	12.20	113	3,741	3.02%	大買/鉅額交易
2018/12/26	20	11.00	20	11.10	11.10	0	3,178	0.00%
2018/12/25	10	11.10	12	10.91	10.90	-2	3,041	-0.07%
2018/12/21	0	0.00	2	10.90	10.85	-2	3,065	-0.07%
2018/12/20	10	11.25	0	0.00	11.00	10	3,120	0.32%
2018/12/18	0	0.00	3	11.38	11.35	-3	3,044	-0.10%
2018/12/13	0	0.00	2	11.70	11.70	-2	3,009	-0.07%
2018/12/12	15	11.97	38	12.15	11.95	-23	2,954	-0.78%
2018/12/11	38	12.07	84	11.96	11.80	-46	2,826	-1.63%
2018/12/10	58	11.94	30	12.15	11.80	28	2,730	1.03%
2018/12/07	124	11.53	20	11.65	11.80	104	2,268	4.58%	大買/鉅額交易
2018/12/06	0	0.00	22	11.10	10.75	-22	2,024	-1.09%
2018/12/04	5	11.55	20	11.53	11.50	-15	2,041	-0.73%
2018/12/03	0	0.00	2.7	11.31	11.30	-2.7	2,027	-0.13%
2018/11/28	0	0.00	8	11.10	11.05	-8	2,019	-0.40%
2018/11/26	9	11.02	27	10.77	10.90	-18	2,032	-0.89%
2018/11/22	0	0.00	12	10.90	10.80	-12	2,011	-0.60%
2018/11/21	10	10.65	2	10.70	10.80	8	2,009	0.40%
2018/11/19	5	10.60	2	10.65	10.55	3	1,996	0.15%
2018/11/16	2	10.60	0	0.00	10.55	2	2,013	0.10%
2018/11/15	1	10.20	0	0.00	10.40	1	2,020	0.05%
2018/11/14	3	10.25	4	10.45	10.35	-1	2,026	-0.05%
2018/11/13	14	10.15	0	0.00	10.20	14	2,038	0.69%
2018/11/12	20	10.35	0	0.00	10.25	20	2,064	0.97%
2018/11/07	13	10.35	0	0.00	10.45	13	2,134	0.61%
2018/11/06	0	0.00	1	10.25	10.10	-1	2,220	-0.05%
2018/11/01	0	0.00	0.1	10.25	10.20	-0.1	2,425	0.00%
2018/10/25	4	9.75	0	0.00	9.72	4	2,684	0.15%
2018/10/24	11	10.10	10	10.05	10.00	1	2,704	0.04%
2018/10/23	0	0.00	35	10.15	9.98	-35	2,783	-1.26%
2018/10/22	0	0.00	1	10.10	10.15	-1	2,861	-0.03%
2018/10/17	0	0.00	1	10.15	10.05	-1	3,249	-0.03%
2018/10/16	12.8	10.05	12	10.00	10.00	0.8	3,302	0.02%
2018/10/12	1	9.90	21	9.61	10.00	-20	3,625	-0.55%
2018/10/11	5	9.69	0	0.00	9.51	5	3,709	0.13%
2018/10/09	1	10.55	0	0.00	10.55	1	3,635	0.03%
2018/10/08	12	10.77	31	10.69	10.65	-19	3,621	-0.52%
2018/10/05	10	11.20	0	0.00	10.85	10	3,693	0.27%
2018/10/04	9	11.30	0	0.00	11.35	9	3,676	0.24%
2018/10/01	10	11.75	0	0.00	11.65	10	3,821	0.26%
2018/09/28	12	11.56	1	11.60	11.65	11	3,878	0.28%
2018/09/27	14	11.67	0	0.00	11.65	14	3,936	0.36%
2018/09/26	1	11.20	0	0.00	11.30	1	3,991	0.03%
2018/09/25	0	0.00	3	11.35	11.20	-3	4,028	-0.07%
2018/09/20	3	11.10	0	0.00	11.15	3	4,146	0.07%
2018/09/19	13	11.35	4	11.35	11.25	9	4,176	0.22%
2018/09/14	0	0.00	2	11.30	11.25	-2	5,189	-0.04%
2018/09/10	4	11.05	0	0.00	11.10	4	5,833	0.07%
2018/09/07	13	11.30	0	0.00	11.45	13	5,922	0.22%
2018/09/06	10	11.90	0	0.00	11.85	10	6,068	0.16%
2018/09/05	0	0.00	1	11.95	11.85	-1	6,233	-0.02%
2018/09/04	0	0.00	10	11.80	11.90	-10	6,372	-0.16%
2018/09/03	6	11.93	1	11.80	11.80	5	6,623	0.08%
2018/08/31	0	0.00	5	12.05	12.15	-5	6,757	-0.07%
2018/08/29	0	0.00	1	12.10	12.00	-1	7,542	-0.01%
2018/08/28	7	12.15	0	0.00	12.05	7	7,856	0.09%
2018/08/27	0	0.00	11	11.82	12.05	-11	8,213	-0.13%
2018/08/24	0	0.00	1	11.80	11.75	-1	8,472	-0.01%
2018/08/23	0	0.00	5	11.75	11.80	-5	9,256	-0.05%
2018/08/22	0	0.00	1	11.60	11.60	-1	9,644	-0.01%
2018/08/21	11	11.50	5	11.70	11.70	6	10,707	0.06%
2018/08/20	1	11.35	2	11.45	11.30	-1	11,423	-0.01%
2018/08/17	1	11.60	2	11.60	11.60	-1	11,446	-0.01%
2018/08/16	0	0.00	6	11.20	11.55	-6	11,452	-0.05%
2018/08/14	6	11.76	9	11.70	11.85	-3	11,496	-0.03%
2018/08/13	3	11.93	17	11.72	11.70	-14	11,519	-0.12%
2018/08/10	1	12.45	1	12.45	12.40	0	11,489	0.00%
2018/08/09	2	12.75	2	12.70	12.65	0	11,474	0.00%
2018/08/08	4.5	12.82	10	12.95	12.65	-5.5	11,517	-0.05%
2018/08/07	16	13.04	3	12.95	12.90	13	11,535	0.11%
2018/08/03	0	0.00	10	13.70	13.70	-10	11,680	-0.09%
2018/08/02	3	13.55	1	13.55	13.55	2	11,713	0.02%
2018/08/01	21	13.87	7	13.81	13.80	14	11,702	0.12%
2018/07/31	11	13.89	6	13.90	13.85	5	11,793	0.04%
2018/07/30	11	13.99	3	13.90	13.90	8	11,765	0.07%
2018/07/27	9	13.96	0	0.00	13.95	9	11,709	0.08%
2018/07/26	31	14.20	2	14.25	14.15	29	11,777	0.25%
2018/07/25	5	13.50	6	13.50	13.75	-1	11,423	-0.01%
2018/07/24	0	0.00	4	13.50	13.55	-4	11,391	-0.04%
2018/07/23	1	13.50	10	13.55	13.45	-9	11,384	-0.08%
2018/07/20	5	14.15	4	14.20	13.80	1	11,348	0.01%
2018/07/19	0	0.00	1	13.70	14.10	-1	11,148	-0.01%
2018/07/18	0	0.00	5	13.55	13.55	-5	11,136	-0.04%
2018/07/17	5	13.31	15	13.38	13.20	-10	11,029	-0.09%
2018/07/16	0	0.00	12	13.43	13.45	-12	10,985	-0.11%
2018/07/13	19	13.49	2	13.45	13.45	17	10,974	0.15%
2018/07/12	10	13.15	0	0.00	13.20	10	10,896	0.09%
2018/07/10	0	0.00	7	13.50	13.55	-7	10,881	-0.06%
2018/07/09	59	13.45	0	0.00	13.40	59	10,827	0.54%
2018/07/06	1	12.90	10	13.03	13.40	-9	10,787	-0.08%
2018/07/05	3	13.03	21	13.23	13.05	-18	10,751	-0.17%
2018/07/03	0	0.00	2	13.75	13.50	-2	10,551	-0.02%
2018/07/02	5	14.00	0	0.00	13.65	5	10,540	0.05%
2018/06/29	7	13.93	1	13.90	13.90	6	10,606	0.06%
2018/06/28	10	13.68	8	13.71	13.65	2	10,542	0.02%
2018/06/27	4	13.66	10	13.50	13.85	-6	10,492	-0.06%
2018/06/26	6	13.59	1	13.75	13.70	5	10,414	0.05%
2018/06/25	13	13.46	60	13.62	13.30	-47	9,758	-0.48%
2018/06/22	18	14.33	0	0.00	14.25	18	9,550	0.19%
2018/06/21	7	14.73	1	14.80	14.70	6	9,443	0.06%
2018/06/20	16	14.65	0	0.00	14.90	16	9,372	0.17%
2018/06/19	60	15.05	55	15.00	14.95	5	9,163	0.05%
2018/06/15	24	14.71	10	14.70	14.95	14	9,080	0.15%
2018/06/14	4	14.76	0.1	14.65	14.65	3.9	8,974	0.04%
2018/06/13	5	14.64	34	14.52	14.35	-29	8,788	-0.33%
2018/06/12	18	14.85	1	15.00	14.80	17	8,634	0.20%
2018/06/11	19	15.13	15	15.20	15.20	4	8,501	0.05%
2018/06/08	105	14.94	15	14.99	14.95	90	8,273	1.09%	大買/
2018/06/07	48	14.98	9	15.34	15.05	39	8,130	0.48%
2018/06/06	27	15.12	65	15.03	15.40	-38	7,829	-0.49%
2018/06/05	23	14.81	60	14.70	14.70	-37	7,543	-0.49%
2018/06/04	52	15.22	25	15.27	15.35	27	7,316	0.37%
2018/06/01	31	14.73	88	14.71	14.60	-57	6,950	-0.82%
2018/05/31	47	15.60	84	15.65	15.10	-37	6,711	-0.55%
2018/05/30	46	14.65	50	14.54	14.80	-4	5,943	-0.07%
2018/05/29	87.4	14.51	29	14.86	14.70	58.4	5,542	1.05%
2018/05/28	46.3	13.63	94	13.66	13.75	-47.7	4,475	-1.07%
2018/05/24	0	0.00	0.1	12.35	12.40	-0.1	3,834	0.00%
2018/05/23	0	0.00	8	12.38	12.35	-8	3,886	-0.21%
2018/05/21	0	0.00	1.5	12.43	12.50	-1.5	3,949	-0.04%
2018/05/18	1	12.50	0	0.00	12.25	1	3,959	0.03%
2018/05/17	0	0.00	1	12.40	12.40	-1	3,962	-0.03%
2018/05/16	0	0.00	4	12.26	12.25	-4	3,909	-0.10%
2018/05/15	26	12.25	0	0.00	12.20	26	3,879	0.67%
2018/05/14	40	12.15	143	12.13	12.25	-103	3,949	-2.61%	大賣/鉅額交易
2018/05/11	5	12.08	0	0.00	11.95	5	3,894	0.13%
2018/05/10	1	11.65	0	0.00	11.80	1	3,763	0.03%
2018/05/09	0	0.00	1	11.55	11.65	-1	3,801	-0.03%
2018/05/08	2.2	11.74	6	11.54	11.65	-3.9	3,953	-0.10%
2018/05/04	0	0.00	1	11.20	11.15	-1	3,938	-0.03%
2018/05/02	0	0.00	1	11.00	10.95	-1	3,881	-0.03%
2018/04/27	0	0.00	7	11.00	10.95	-7	4,028	-0.17%
2018/04/26	0	0.00	26	10.94	10.90	-26	4,139	-0.63%
2018/04/25	2	11.15	2	11.15	11.15	0	4,195	0.00%
2018/04/24	1	11.35	1	11.35	11.25	0	4,402	0.00%
2018/04/23	0	0.00	1	11.00	11.10	-1	4,370	-0.02%
2018/04/20	17	11.05	2	11.00	11.00	15	4,433	0.34%
2018/04/19	0	0.00	10	11.00	11.00	-10	4,676	-0.21%
2018/04/18	1	10.90	32	11.10	10.90	-31	4,791	-0.65%
2018/04/17	6	10.95	0	0.00	10.95	6	4,980	0.12%
2018/03/31	0	0.00	6	11.40	11.40	-6	7,419	-0.08%
2018/03/29	0	0.00	15	11.45	11.45	-15	7,401	-0.20%
2018/03/28	0	0.00	80	11.25	11.25	-80	7,342	-1.09%
2018/03/27	0	0.00	2	11.30	11.30	-2	7,335	-0.03%
2018/03/26	0	0.00	1	11.30	11.30	-1	7,395	-0.01%
2018/03/20	5	11.50	0	0.00	11.40	5	7,201	0.07%
2018/03/19	0	0.00	9	11.71	11.70	-9	7,168	-0.13%
2018/03/16	1	11.85	4	11.95	11.75	-3	7,160	-0.04%
2018/03/14	10	11.95	0	0.00	12.00	10	7,265	0.14%
2018/03/13	50	11.90	0	0.00	11.85	50	7,252	0.69%
2018/03/12	0	0.00	3	11.90	11.90	-3	7,235	-0.04%
2018/03/09	0	0.00	29	11.82	11.80	-29	7,196	-0.40%
2018/03/08	50	11.70	3.8	11.72	11.65	46.2	7,025	0.66%
2018/03/07	3	11.35	8	11.40	11.30	-5	6,963	-0.07%
2018/03/06	6	11.47	4	11.60	11.45	2	6,981	0.03%
2018/03/05	0	0.00	100	11.30	11.25	-100	7,105	-1.41%
2018/03/01	22	11.43	0	0.00	11.40	22	7,155	0.31%
2018/02/27	22	11.55	2	11.60	11.40	20	7,166	0.28%
2018/02/26	0	0.00	2	11.45	11.25	-2	7,109	-0.03%
2018/02/23	9	11.40	0	0.00	11.40	9	7,145	0.13%
2018/02/22	3	11.20	0	0.00	11.20	3	7,097	0.04%
2018/02/21	0	0.00	1	11.20	11.30	-1	7,163	-0.01%
2018/02/12	8	10.66	2	10.60	10.60	6	7,023	0.09%
2018/02/09	5	10.29	3	10.65	10.75	2	6,977	0.03%
2018/02/08	4	10.85	0	0.00	10.85	4	6,910	0.06%
2018/02/07	15	11.17	3	11.20	11.05	12	6,926	0.17%
2018/02/06	38	11.14	0	0.00	10.85	38	6,946	0.55%
2018/02/05	1	11.85	0	0.00	11.85	1	6,866	0.01%
2018/02/02	0	0.00	3	12.85	12.45	-3	6,799	-0.04%
2018/02/01	4	12.95	7	12.97	12.85	-3	6,761	-0.04%
2018/01/31	5	12.93	30	12.78	13.05	-25	6,776	-0.37%
2018/01/30	33	12.71	0	0.00	12.65	33	6,614	0.50%
2018/01/29	0	0.00	2	12.90	12.60	-2	6,553	-0.03%
2018/01/25	9	12.67	5	12.60	12.60	4	6,466	0.06%
2018/01/24	2	12.55	0	0.00	12.55	2	6,401	0.03%
2018/01/23	10	12.65	0	0.00	12.55	10	6,370	0.16%
2018/01/22	0	0.00	2.1	12.43	12.60	-2.1	6,293	-0.03%
2018/01/19	5	12.50	50	12.50	12.40	-45	6,280	-0.72%
2018/01/18	4	12.73	11	12.90	12.50	-7	6,271	-0.11%
2018/01/17	0	0.00	12	12.40	12.45	-12	6,067	-0.20%
2018/01/16	2	12.40	28	12.37	12.40	-26	5,996	-0.43%
2018/01/15	55	12.79	2	12.70	12.20	53	5,924	0.89%
2018/01/12	50	12.95	4	13.03	12.80	46	5,731	0.80%
2018/01/11	1	12.75	46	12.79	12.95	-45	5,662	-0.79%
2018/01/10	108	13.25	39	13.18	13.05	69	5,506	1.25%	大買/
2018/01/09	15	12.90	11	12.89	12.80	4	5,365	0.07%
2018/01/08	134	13.36	68	13.21	13.15	66	5,139	1.28%	大買/
2018/01/05	29	12.26	96	12.68	12.80	-67	4,280	-1.57%
2018/01/04	23	11.47	30	11.54	11.65	-7	3,617	-0.19%
2018/01/03	42	11.10	0	0.00	10.95	42	3,259	1.29%