友訊 (2332)-元大-草屯券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,537張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

友訊 (2332)籌碼相關－元大-草屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-草屯券商分點個股進出
元大-草屯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
2024/05/20	0	0.00	4	18.35	18.30	-4	2,658	-0.15%
2024/05/17	0	0.00	9	18.26	18.25	-9	2,885	-0.31%
2024/05/16	1	17.97	11.4	18.09	18.15	-10.4	2,919	-0.35%
2024/05/15	32.2	17.96	1	17.90	17.85	31.2	2,936	1.06%
2024/05/14	0	0.00	2.6	18.25	18.25	-2.6	2,987	-0.09%
2024/05/13	1.4	18.00	3	18.05	18.15	-1.6	2,982	-0.05%
2024/05/10	10.1	18.00	3	18.05	18.10	7.1	2,996	0.24%
2024/05/09	0.9	18.01	20	18.00	17.95	-19.2	3,098	-0.62%
2024/05/08	2.8	18.11	12.1	18.05	18.05	-9.3	3,100	-0.30%
2024/05/07	10.1	17.90	0.1	17.80	17.90	10	3,101	0.32%
2024/05/06	0.2	17.89	30.5	17.96	17.90	-30.2	3,099	-0.98%
2024/05/03	21.1	17.84	24	18.14	17.85	-2.9	3,106	-0.09%
2024/05/02	2	17.85	0	17.90	18.00	2	3,102	0.07%
2024/04/30	0	0.00	20	17.95	17.90	-20	3,122	-0.64%
2024/04/29	12	17.83	0	0.00	17.85	12	3,233	0.37%
2024/04/25	0.1	17.60	0	0.00	17.65	0.1	3,228	0.00%
2024/04/24	21.4	17.67	0	0.00	17.75	21.4	3,258	0.66%
2024/04/23	0.4	17.55	0	0.00	17.55	0.4	3,286	0.01%
2024/04/22	0.3	17.50	5	17.55	17.50	-4.7	3,312	-0.14%
2024/04/18	1	17.55	0	0.00	17.60	1	3,263	0.03%
2024/04/16	2	17.50	28	17.44	17.30	-26	3,278	-0.79%
2024/04/15	0	0.00	5	18.00	17.90	-5	3,254	-0.15%
2024/04/12	0	0.00	66	17.83	18.10	-66	3,246	-2.03%
2024/04/11	19	18.08	44	17.95	17.90	-25	3,211	-0.78%
2024/04/10	10.7	18.35	0	0.00	18.35	10.7	3,160	0.34%
2024/04/09	3.4	18.36	0	0.00	18.30	3.4	3,157	0.11%
2024/04/08	20	18.41	0	0.00	18.40	20	3,193	0.63%
2024/04/03	0.4	18.44	0	0.00	18.40	0.4	3,184	0.01%
2024/04/02	0.2	18.60	2	18.60	18.55	-1.8	3,216	-0.06%
2024/04/01	0.4	18.64	0	0.00	18.70	0.4	3,228	0.01%
2024/03/28	0	0.00	4	18.64	18.55	-4	3,246	-0.12%
2024/03/27	0.2	18.60	19	18.52	18.60	-18.8	3,246	-0.58%
2024/03/26	1.6	18.61	0	0.00	18.50	1.6	3,265	0.05%
2024/03/25	2.2	18.85	2	18.98	18.85	0.2	3,270	0.01%
2024/03/22	2.2	18.68	0	0.00	18.70	2.2	3,321	0.07%
2024/03/21	0.9	18.57	6	18.61	18.65	-5.1	3,372	-0.15%
2024/03/20	1.4	18.48	2	18.55	18.45	-0.6	3,389	-0.02%
2024/03/19	9	18.71	4	18.70	18.70	5	3,423	0.15%
2024/03/18	3	18.82	0.2	18.75	18.85	2.8	3,496	0.08%
2024/03/15	0.4	18.61	16	18.64	18.55	-15.6	3,534	-0.44%
2024/03/14	1.2	18.51	0	0.00	18.50	1.2	3,575	0.03%
2024/03/13	2.3	18.83	2	18.85	18.70	0.3	3,605	0.01%
2024/03/12	12.2	18.98	9	18.99	18.95	3.2	3,627	0.09%
2024/03/11	0.1	18.90	0	0.00	18.95	0.1	3,704	0.00%
2024/03/08	1.4	19.06	6	18.85	18.85	-4.6	3,901	-0.12%
2024/03/07	53.2	19.49	4.1	19.31	19.20	49.1	4,005	1.23%
2024/03/06	7.2	19.54	13.1	19.57	19.50	-5.8	4,070	-0.14%
2024/03/05	7	19.76	0.1	19.56	19.70	6.9	4,347	0.16%
2024/03/04	10.1	19.79	14.5	19.68	19.65	-4.3	4,287	-0.10%
2024/03/01	0.2	19.20	0	0.00	19.10	0.2	4,119	0.00%
2024/02/29	6.4	19.35	2	19.33	19.35	4.4	4,093	0.11%
2024/02/27	2.4	19.16	103	19.11	19.15	-100.6	4,082	-2.46%	大賣/
2024/02/26	4.2	19.46	2	19.40	19.40	2.2	4,054	0.05%
2024/02/23	14.2	19.48	1	19.35	19.30	13.2	4,030	0.33%
2024/02/22	7	19.72	2	19.75	19.60	5	4,046	0.12%
2024/02/21	121.2	19.66	4.1	19.65	19.60	117.1	4,036	2.90%	大買/鉅額交易
2024/02/20	24.1	19.70	0.1	19.69	19.95	24	3,996	0.60%
2024/02/19	19	19.51	3	19.38	19.40	16	3,815	0.42%
2024/02/16	4	19.49	0.2	19.49	19.55	3.8	3,839	0.10%
2024/02/15	24.2	18.87	1.3	19.60	19.40	22.9	3,810	0.60%
2024/02/05	0	0.00	3	19.03	18.95	-3	3,731	-0.08%
2024/02/02	5.3	19.45	1	19.45	19.35	4.3	3,719	0.12%
2024/02/01	12	19.72	2	19.53	19.70	10	3,723	0.27%
2024/01/31	0.1	19.30	1	19.25	19.35	-1	3,641	-0.03%
2024/01/30	0.4	19.37	0	0.00	19.35	0.4	3,672	0.01%
2024/01/29	0.1	19.38	4	19.35	19.50	-3.9	3,717	-0.10%
2024/01/26	1.3	19.44	3	19.53	19.35	-1.7	3,744	-0.05%
2024/01/25	1.5	19.44	1.1	19.50	19.45	0.4	3,756	0.01%
2024/01/24	2.5	19.63	2	19.63	19.50	0.5	3,761	0.01%
2024/01/23	8.6	19.40	6	19.45	19.65	2.6	3,783	0.07%
2024/01/22	0.1	18.85	0	0.00	19.00	0.1	3,668	0.00%
2024/01/18	2	18.55	0	0.00	18.50	2	3,690	0.05%
2024/01/16	2	18.80	0	0.00	18.80	2	3,684	0.05%
2024/01/15	0	0.00	3	19.15	19.20	-3	3,671	-0.08%
2024/01/09	0.1	19.15	0	0.00	19.20	0.1	3,837	0.00%
2024/01/08	1	19.35	1	19.35	19.35	0	3,868	0.00%
2024/01/05	1	19.45	2	19.50	19.40	-1	3,889	-0.03%
2024/01/04	16.4	19.56	1	19.65	19.50	15.4	3,914	0.39%
2024/01/03	16.4	20.00	0	0.00	19.90	16.4	3,934	0.42%
2024/01/02	4	20.11	5.2	20.14	20.05	-1.2	3,931	-0.03%
2023/12/29	10.1	19.95	1	20.00	19.95	9.1	3,884	0.23%
2023/12/28	4.2	20.03	2	19.97	20.10	2.2	3,908	0.06%
2023/12/27	0.9	19.70	1.2	19.71	19.80	-0.3	3,899	-0.01%
2023/12/26	0.7	19.54	1	19.65	19.60	-0.3	3,925	-0.01%
2023/12/25	1.5	19.37	2	19.35	19.30	-0.5	3,937	-0.01%
2023/12/22	1	19.55	2.3	19.73	19.45	-1.3	3,963	-0.03%
2023/12/21	1.5	19.55	0	0.00	19.55	1.5	4,001	0.04%
2023/12/20	0.2	19.70	2.7	19.78	19.65	-2.5	4,019	-0.06%
2023/12/19	1.6	19.53	1	19.55	19.35	0.6	4,034	0.01%
2023/12/18	3.2	19.91	7.2	20.08	19.80	-4	4,110	-0.10%
2023/12/15	0.3	19.75	0	0.00	19.80	0.3	4,472	0.01%
2023/12/14	5.7	19.86	1.4	19.81	19.80	4.4	4,614	0.09%
2023/12/13	7.4	19.95	6.1	20.15	19.80	1.3	4,622	0.03%
2023/12/12	3.1	19.74	8	19.93	19.75	-4.9	4,650	-0.11%
2023/12/11	1.2	19.86	4	20.01	19.80	-2.8	4,740	-0.06%
2023/12/08	12	20.09	11	20.06	20.00	1	4,773	0.02%
2023/12/07	2	20.08	22	20.09	20.00	-20	4,822	-0.41%
2023/12/06	21.2	20.45	14	20.33	20.20	7.2	4,889	0.15%
2023/12/05	23	20.38	12.1	20.26	20.25	11	4,902	0.22%
2023/12/04	42	20.50	4.3	20.38	20.45	37.7	4,908	0.77%
2023/12/01	4.4	20.16	63.5	20.22	20.15	-59.1	4,873	-1.21%
2023/11/30	55.5	20.05	85.6	20.05	20.40	-30.1	4,859	-0.62%
2023/11/29	0.3	19.25	0	0.00	19.25	0.3	4,757	0.01%
2023/11/28	0.1	19.20	0	0.00	19.20	0.1	4,929	0.00%
2023/11/27	2	19.08	3	19.13	19.00	-1	5,049	-0.02%
2023/11/24	0.1	19.25	1	19.30	19.30	-0.9	5,202	-0.02%
2023/11/22	1.3	19.29	0	0.00	19.30	1.3	5,940	0.02%
2023/11/21	1.1	19.35	4	19.30	19.30	-2.9	6,510	-0.04%
2023/11/20	7.1	19.10	1	19.05	19.05	6.1	7,012	0.09%
2023/11/17	1	18.85	0	0.00	18.95	1	7,665	0.01%
2023/11/16	0.2	18.79	1	18.70	18.85	-0.8	8,482	-0.01%
2023/11/15	12	18.58	0	0.00	18.55	12	9,314	0.13%
2023/11/13	0	0.00	1	18.35	18.45	-1	10,557	-0.01%
2023/11/10	2	18.50	0	0.00	18.40	2	11,187	0.02%
2023/11/09	0	0.00	0.8	18.52	18.40	-0.8	11,493	-0.01%
2023/11/08	17	18.89	1.7	18.74	18.70	15.3	11,493	0.13%
2023/11/07	1	18.85	0	0.00	18.65	1	11,485	0.01%
2023/11/06	16	18.90	0	0.00	19.00	16	11,481	0.14%
2023/11/03	2	18.63	3	18.62	18.65	-1	11,438	-0.01%
2023/11/02	1	18.60	1	18.80	18.55	0	11,430	0.00%
2023/10/31	1	18.55	1	18.45	18.30	0	11,466	0.00%
2023/10/27	0	0.00	1	18.65	18.45	-1	11,523	-0.01%
2023/10/26	0	0.00	2	18.45	18.35	-2	11,568	-0.02%
2023/10/25	6	18.93	0	0.00	18.85	6	11,596	0.05%
2023/10/24	0	0.00	0	18.85	18.85	0	11,611	0.00%
2023/10/23	2	18.60	0	0.00	18.50	2	11,634	0.02%
2023/10/20	0	0.00	0	18.50	18.55	0	11,654	0.00%
2023/10/18	20	18.50	2	18.55	18.55	18	11,729	0.15%
2023/10/17	31	19.03	1	19.55	18.95	30	11,785	0.25%
2023/10/16	22	19.25	1	19.40	19.25	21	11,914	0.18%
2023/10/13	25	19.68	0	0.00	19.65	25	12,001	0.21%
2023/10/11	0	0.00	11	19.74	19.70	-11	12,103	-0.09%
2023/10/06	0	0.00	3	20.17	20.15	-3	12,113	-0.02%
2023/10/05	10	20.40	1	20.40	20.35	9	12,157	0.07%
2023/10/04	15	20.00	0	0.00	20.25	15	12,249	0.12%
2023/10/03	56	20.47	0	0.00	20.25	56	12,311	0.45%
2023/10/02	97	20.53	0	0.00	20.65	97	12,400	0.78%
2023/09/28	0	0.00	1	20.10	20.10	-1	12,461	-0.01%
2023/09/27	2	19.98	0	0.00	20.05	2	12,566	0.02%
2023/09/25	3	20.37	5	20.35	20.35	-2	13,199	-0.02%
2023/09/22	6	20.04	1	19.90	19.90	5	13,386	0.04%
2023/09/20	13.2	20.63	3	20.33	20.35	10.2	13,698	0.07%
2023/09/19	6	21.23	8	21.19	21.10	-2	13,631	-0.01%
2023/09/18	2	20.98	21	21.03	20.85	-19	13,624	-0.14%
2023/09/15	6	21.03	16	21.00	21.00	-10	13,665	-0.07%
2023/09/14	15.6	21.25	13	21.26	21.20	2.6	13,596	0.02%
2023/09/13	5	21.20	11	21.18	21.10	-6	13,585	-0.04%
2023/09/12	4.3	21.55	1	21.65	21.45	3.3	13,828	0.02%
2023/09/11	1	22.05	51	22.20	21.70	-50	14,095	-0.35%
2023/09/08	6.2	22.68	2	22.90	22.60	4.2	14,002	0.03%
2023/09/07	14.7	23.15	3	23.35	23.05	11.7	13,929	0.08%
2023/09/06	2.2	24.02	6	23.90	23.85	-3.8	13,788	-0.03%
2023/09/05	3	24.32	1.3	24.19	24.05	1.7	13,681	0.01%
2023/09/04	0.2	24.00	4	24.32	24.00	-3.8	13,625	-0.03%
2023/09/01	22.2	25.16	5.1	24.63	24.70	17.1	13,482	0.13%
2023/08/31	3.1	25.16	3.4	25.21	25.05	-0.3	13,413	0.00%
2023/08/30	4	25.38	7	25.23	25.10	-3	13,465	-0.02%
2023/08/29	10.2	25.38	21	25.46	25.05	-10.8	13,510	-0.08%
2023/08/28	21.2	26.27	11.4	26.03	25.55	9.8	13,347	0.07%
2023/08/25	64.4	26.06	73	25.92	25.85	-8.6	12,969	-0.07%
2023/08/24	64	25.72	159	25.37	25.65	-95	12,541	-0.76%	大賣/
2023/08/23	91	26.07	82.8	25.59	25.40	8.2	12,051	0.07%
2023/08/22	50	25.55	26	25.32	25.25	24	11,505	0.21%
2023/08/21	175.2	24.93	81	25.21	25.40	94.2	10,725	0.88%	大買/
2023/08/18	54.1	23.67	40	23.65	23.50	14	9,920	0.14%
2023/08/17	101	22.50	28.8	22.45	22.95	72.2	9,282	0.78%	大買/
2023/08/16	79	21.66	67.2	21.55	21.40	11.8	8,851	0.13%
2023/08/15	11	20.78	17	20.95	21.15	-6	8,551	-0.07%
2023/08/14	0	0.00	50	19.23	19.25	-50	8,335	-0.60%
2023/08/08	0	0.00	2	19.95	19.95	-2	8,578	-0.02%
2023/08/07	2	20.45	50	20.09	20.30	-48	8,593	-0.56%
2023/08/02	52.6	19.53	4	19.84	19.70	48.6	8,548	0.57%
2023/07/31	12	20.40	0	0.00	20.15	12	8,456	0.14%
2023/07/28	0	0.00	0.3	20.00	20.00	-0.3	8,417	0.00%
2023/07/27	1	20.15	1	20.00	20.20	0	8,365	0.00%
2023/07/21	0	0.00	6	20.90	20.85	-6	8,196	-0.07%
2023/07/20	5	20.72	0	0.00	20.65	5	8,173	0.06%
2023/07/19	10	22.78	10.3	21.79	21.50	-0.3	8,036	0.00%
2023/07/18	12	22.39	2.2	22.29	21.90	9.8	7,922	0.12%
2023/07/17	0	0.00	7	22.14	22.45	-7	7,832	-0.09%
2023/07/14	0	21.70	1.2	21.83	21.80	-1.2	7,763	-0.02%
2023/07/13	3	21.83	6	21.80	21.45	-3	7,781	-0.04%
2023/07/12	1.1	21.85	2	21.65	21.45	-0.9	7,805	-0.01%
2023/07/11	8.1	22.02	10	22.08	21.95	-1.9	7,776	-0.02%
2023/07/10	6	22.54	46	22.50	22.50	-40	7,679	-0.52%
2023/07/07	15.1	22.18	1	21.95	22.15	14.1	7,624	0.18%
2023/07/06	3.1	22.49	5	22.38	22.45	-1.9	7,518	-0.03%
2023/07/05	4.3	22.27	2	22.38	22.25	2.3	7,433	0.03%
2023/07/04	7	22.48	16	22.54	22.55	-9	7,337	-0.12%
2023/07/03	22	22.76	80.4	22.88	23.15	-58.4	7,169	-0.82%
2023/06/30	11	21.70	12	21.75	21.85	-1	6,712	-0.01%
2023/06/29	44	21.47	29.9	21.27	21.45	14.1	6,520	0.22%
2023/06/28	16	21.08	20	21.37	21.15	-4	6,379	-0.06%
2023/06/27	15	21.13	5	21.50	20.70	10	6,202	0.16%
2023/06/26	9	21.23	8	21.40	21.05	1	6,024	0.02%
2023/06/21	15.9	21.01	8	20.99	21.05	7.9	6,067	0.13%
2023/06/20	0	0.00	1	20.10	20.25	-1	6,010	-0.02%
2023/06/19	1.1	20.00	4	19.95	19.95	-2.9	6,005	-0.05%
2023/06/16	2.1	21.01	8	21.14	20.60	-5.9	5,875	-0.10%
2023/06/15	18	21.53	37	21.59	21.85	-19	5,554	-0.34%
2023/06/14	3	20.52	0	0.00	20.45	3	5,187	0.06%
2023/06/13	4	20.69	0	0.00	20.50	4	5,194	0.08%
2023/06/12	0	0.00	5	20.40	20.45	-5	5,178	-0.10%
2023/06/09	0	0.00	1	20.80	20.80	-1	5,123	-0.02%
2023/06/08	15	20.88	5	20.77	20.65	10	5,146	0.19%
2023/06/07	0.1	20.55	0	0.00	20.70	0.1	5,100	0.00%
2023/06/06	29.1	20.86	2	20.95	20.80	27.1	5,069	0.53%
2023/06/05	46.1	21.73	18	21.55	21.45	28.1	4,996	0.56%
2023/06/02	8	21.51	36.1	21.62	21.65	-28.1	4,862	-0.58%
2023/06/01	40	20.98	14	21.02	20.95	26	4,763	0.55%
2023/05/31	1	20.60	17	20.88	20.90	-16	4,730	-0.34%
2023/05/30	19	20.44	8	20.40	20.60	11	4,667	0.24%
2023/05/29	0	0.00	1	19.80	19.95	-1	4,623	-0.02%
2023/05/26	0	0.00	3	19.63	19.50	-3	4,719	-0.06%
2023/05/25	9	20.09	0	0.00	20.20	9	4,685	0.19%
2023/05/24	1	20.45	0	0.00	20.25	1	4,643	0.02%
2023/05/23	1	20.20	2	20.15	20.10	-1	4,580	-0.02%
2023/05/22	6	20.03	2	20.15	20.35	4	4,516	0.09%
2023/05/19	22	20.01	21	19.98	20.05	1	4,386	0.02%
2023/05/18	2	19.10	3	19.25	19.20	-1	4,153	-0.02%
2023/05/17	3	19.15	1	19.00	18.90	2	4,090	0.05%
2023/05/16	2	19.18	4	19.16	19.05	-2	4,108	-0.05%
2023/05/15	5	19.05	4.4	18.64	19.25	0.6	4,194	0.01%
2023/05/10	0	18.00	0	0.00	17.85	0	4,010	0.00%
2023/05/05	0	0.00	3	18.15	18.00	-3	3,978	-0.08%
2023/05/04	0	0.00	1	17.95	18.00	-1	3,986	-0.03%
2023/05/03	1	17.70	0	0.00	17.70	1	3,983	0.03%
2023/05/02	0	0.00	30	17.82	17.90	-30	3,985	-0.75%
2023/04/28	1	17.65	0	0.00	17.65	1	3,997	0.03%
2023/04/27	0	0.00	1	17.60	17.55	-1	4,001	-0.02%
2023/04/26	1	17.30	0	0.00	17.40	1	4,001	0.02%
2023/04/25	30	17.50	2	17.50	17.40	28	3,995	0.70%
2023/04/24	3	17.90	0	0.00	17.85	3	3,961	0.08%
2023/04/21	10	18.40	39	17.89	17.75	-29	3,969	-0.73%
2023/04/20	0	0.00	0.8	18.55	18.55	-0.8	3,906	-0.02%
2023/04/17	32	19.29	6.8	19.30	19.30	25.2	3,808	0.66%
2023/04/12	1	18.95	18	18.95	18.95	-17	3,676	-0.46%
2023/04/11	12	18.70	42	18.84	18.80	-30	3,635	-0.83%
2023/04/10	20	18.55	21	18.61	18.65	-1	3,644	-0.03%
2023/04/06	27	18.84	7	18.49	18.85	20	3,926	0.51%
2023/03/31	2	18.20	3	18.35	18.20	-1	3,907	-0.03%
2023/03/30	0	0.00	6	18.33	18.35	-6	3,963	-0.15%
2023/03/29	1	18.30	3	18.38	18.30	-2	4,340	-0.05%
2023/03/28	8	18.63	14	18.69	18.60	-6	4,519	-0.13%
2023/03/27	21	18.65	49	18.78	18.85	-28	4,384	-0.64%
2023/03/24	19	18.12	48.1	18.29	18.15	-29.1	4,212	-0.69%
2023/03/23	3	17.55	29	17.45	17.35	-26	3,994	-0.65%
2023/03/22	0	16.80	0	0.00	17.05	0	3,937	0.00%
2023/03/21	5.1	16.70	0	0.00	16.65	5.1	3,908	0.13%
2023/03/17	5	16.30	0	0.00	16.45	5	3,900	0.13%
2023/03/16	21	16.20	0	0.00	16.05	21	3,887	0.54%
2023/03/15	0	16.73	0	16.80	16.65	0	3,842	0.00%
2023/03/14	41	16.75	0	0.00	16.75	41	3,824	1.07%
2023/03/13	25	16.50	0	0.00	16.75	25	3,811	0.66%
2023/03/09	3	17.50	0	0.00	17.35	3	3,739	0.08%
2023/03/08	0	17.50	47	17.50	17.65	-47	3,715	-1.26%
2023/03/07	24	17.50	3	17.50	17.50	21	3,682	0.57%
2023/03/06	0	0.00	6	17.75	17.55	-6	3,634	-0.17%
2023/03/03	41	17.60	8	17.54	17.55	33	3,525	0.94%
2023/03/02	2	17.45	43	17.53	17.50	-41	3,447	-1.19%
2023/03/01	5	17.10	89	17.15	17.20	-84	3,345	-2.51%
2023/02/24	115	17.35	6	17.33	17.20	109	3,224	3.38%	大買/鉅額交易
2023/02/23	13	17.15	59	17.02	16.80	-46	3,048	-1.51%
2023/02/22	0	16.65	15	16.60	16.75	-15	2,946	-0.51%
2023/02/21	0	0.00	11	16.73	16.85	-11	2,910	-0.38%
2023/02/20	30	16.80	44.3	16.71	16.75	-14.3	2,906	-0.49%
2023/02/17	0	0.00	12	16.66	16.65	-12	2,861	-0.42%
2023/02/16	36	16.71	4	16.85	16.60	32	2,839	1.13%
2023/02/15	4	16.23	16	16.24	16.20	-12	2,741	-0.44%
2023/02/14	8	16.23	15	16.32	16.35	-7	2,703	-0.26%
2023/02/13	113	16.33	42	16.31	16.25	71	2,643	2.69%	大買/
2023/02/09	11	15.60	1	15.55	15.55	10	2,453	0.41%
2023/02/06	0	0.00	30	15.65	15.60	-30	2,451	-1.22%
2023/02/01	0.1	15.55	0	0.00	15.55	0.1	2,412	0.00%
2023/01/30	50	15.30	50	15.30	15.25	0	2,387	0.00%
2023/01/17	40	15.20	41	15.06	15.05	-1	2,372	-0.04%
2023/01/16	0	0.00	30	15.05	15.00	-30	2,361	-1.27%
2023/01/13	30	15.35	0	0.00	15.05	30	2,350	1.28%
2023/01/12	30	15.35	35	15.28	15.30	-5	2,395	-0.21%
2023/01/10	5	15.45	0	0.00	15.55	5	2,393	0.21%
2023/01/06	2	15.53	30	15.05	15.60	-28	2,400	-1.17%
2023/01/05	40	15.24	10	15.10	15.05	30	2,406	1.25%
2023/01/04	14	15.20	0	0.00	15.10	14	2,431	0.58%
2023/01/03	30	14.95	30	14.65	14.80	0	2,425	0.00%
2022/12/30	20	14.95	41	14.82	14.85	-21	2,440	-0.86%
2022/12/29	0	0.00	35	14.80	14.75	-35	2,486	-1.41%
2022/12/28	2	14.90	36	15.30	14.85	-34	2,505	-1.36%
2022/12/27	13	15.49	11	15.54	15.35	2	2,469	0.08%
2022/12/26	63	15.99	24	15.93	15.80	39	2,385	1.63%
2022/12/23	47	15.72	10	15.55	15.60	37	2,128	1.74%
2022/12/22	7	15.80	5	15.64	15.60	2	2,091	0.10%
2022/12/21	83	16.00	17	15.95	15.80	66	2,031	3.25%
2022/12/20	5	16.07	30	16.15	16.15	-25	1,621	-1.54%
2022/12/13	0	0.00	32	15.02	15.05	-32	1,460	-2.19%
2022/12/09	0.1	14.65	0	0.00	14.60	0.1	1,491	0.01%
2022/12/07	0	0.00	24	14.68	14.65	-24	1,544	-1.55%
2022/12/06	4	15.05	21	14.95	14.80	-17	1,619	-1.05%
2022/12/05	22	15.25	1	15.15	15.05	21	1,705	1.23%
2022/12/02	2	15.15	0	0.00	15.25	2	1,761	0.11%
2022/12/01	16	15.15	0	0.00	15.15	16	1,801	0.89%
2022/11/30	0	0.00	1	15.10	15.00	-1	1,812	-0.06%
2022/11/28	1	14.45	0	0.00	14.45	1	1,964	0.05%
2022/11/18	0.4	14.80	0	0.00	14.50	0.4	2,168	0.02%
2022/11/17	0	14.60	0	0.00	14.65	0	2,170	0.00%
2022/11/11	1	14.95	0	0.00	14.90	1	2,278	0.04%
2022/11/10	0	0.00	8	15.10	15.00	-8	2,367	-0.34%
2022/11/09	2	15.15	0	0.00	15.05	2	3,088	0.06%
2022/11/07	4	14.95	0	0.00	14.95	4	3,093	0.13%
2022/11/03	5	14.90	0	0.00	15.00	5	3,132	0.16%
2022/10/26	1	14.75	1	14.70	14.65	0	3,690	0.00%
2022/10/20	1	14.60	5	15.05	14.80	-4	3,999	-0.10%
2022/10/19	0.2	15.00	0	0.00	15.00	0.2	3,951	0.01%
2022/10/18	5	15.05	0	0.00	15.10	5	3,955	0.13%
2022/10/17	0	0.00	10	14.65	14.85	-10	3,952	-0.25%
2022/10/14	7	14.76	4	14.75	15.00	3	3,961	0.08%
2022/10/12	0	0.00	1	15.00	15.25	-1	3,901	-0.03%
2022/10/11	0	0.00	7	15.01	14.70	-7	3,917	-0.18%
2022/10/06	2	15.60	4	15.40	15.15	-2	3,901	-0.05%
2022/10/05	0	0.00	1.3	15.15	15.30	-1.3	3,852	-0.03%
2022/10/03	7	14.65	0	0.00	14.55	7	3,863	0.18%
2022/09/26	4	15.28	0	0.00	15.00	4	3,835	0.10%
2022/09/21	1	16.40	0	0.00	16.25	1	3,826	0.03%
2022/09/19	3	16.58	15	16.80	16.75	-12	3,791	-0.32%
2022/09/15	17	17.53	0	0.00	17.45	17	3,742	0.45%
2022/09/13	2	17.58	1	17.75	17.50	1	3,700	0.03%
2022/09/12	11	17.41	13	17.74	17.75	-2	3,649	-0.05%
2022/09/08	26.3	17.51	25	17.40	17.40	1.3	3,622	0.04%
2022/09/07	1	17.40	6	17.35	17.40	-5	3,561	-0.14%
2022/09/06	3	17.22	10	16.98	16.95	-7	3,516	-0.20%
2022/09/05	24	17.50	16	17.40	17.10	8	3,477	0.23%
2022/09/02	1	17.35	3	17.27	17.30	-2	3,402	-0.06%
2022/09/01	3	16.85	2	17.00	17.00	1	3,311	0.03%
2022/08/29	8	16.50	1	16.60	16.40	7	3,276	0.21%
2022/08/26	7	17.43	0	0.00	17.10	7	3,414	0.20%
2022/08/25	3	16.85	0	0.00	17.10	3	3,289	0.09%
2022/08/19	0	0.00	3	16.45	16.50	-3	3,179	-0.09%
2022/08/18	1	16.35	1	16.35	16.40	0	3,157	0.00%
2022/08/17	10.1	16.80	10	16.70	16.60	0.1	3,109	0.00%
2022/08/16	18	17.47	44	17.07	17.20	-26	3,011	-0.86%
2022/08/15	3	16.75	6	16.71	16.75	-3	2,293	-0.13%
2022/08/11	1	17.00	0	0.00	16.85	1	2,287	0.04%
2022/08/09	1.1	17.03	13	17.00	17.05	-11.9	2,240	-0.53%
2022/08/08	2	17.60	4	17.58	17.40	-2	2,189	-0.09%
2022/08/05	6	17.28	30	17.25	17.30	-24	2,083	-1.15%
2022/08/04	15	16.62	31	16.76	16.75	-16	2,026	-0.79%
2022/08/03	16	16.79	36	16.75	16.60	-20	1,952	-1.02%
2022/08/02	80	17.64	0	0.00	17.25	80	1,876	4.26%
2022/08/01	1	17.15	0	0.00	17.40	1	1,731	0.06%
2022/07/29	6	16.83	9	17.19	17.20	-3	1,682	-0.18%
2022/07/28	1	16.95	1	16.85	16.55	0	1,594	0.00%
2022/07/27	2	16.75	5	16.74	16.90	-3	1,578	-0.19%
2022/07/26	10	16.25	0	0.00	16.30	10	1,488	0.67%
2022/07/25	21	16.44	0	0.00	16.50	21	1,485	1.41%
2022/07/21	0	0.00	12	16.10	16.30	-12	1,493	-0.80%
2022/07/20	12	16.45	0	0.00	16.10	12	1,474	0.81%
2022/07/19	2	16.20	14	16.15	16.15	-12	1,481	-0.81%
2022/07/18	14	16.25	5	16.19	16.25	9	1,491	0.60%
2022/07/15	0.2	15.56	0	0.00	15.65	0.2	1,477	0.01%
2022/07/13	1	15.35	1	15.20	15.20	0	1,523	0.00%
2022/06/27	1	15.00	1	15.00	15.10	0	1,527	0.00%
2022/06/17	10	14.90	13	14.86	14.85	-3	1,555	-0.19%
2022/06/13	0	0.00	2	15.40	15.25	-2	1,536	-0.13%
2022/06/09	0	0.00	1	15.70	15.85	-1	1,525	-0.07%
2022/06/07	2	15.80	0	0.00	15.70	2	1,541	0.13%
2022/06/06	5	15.89	5	16.03	16.05	0	1,533	0.00%
2022/06/02	1	15.70	0	0.00	15.60	1	1,410	0.07%
2022/05/26	0.2	15.45	0.2	15.45	15.30	0	1,463	0.00%
2022/05/19	0	0.00	77	15.11	15.15	-77	1,489	-5.17%
2022/05/18	0	0.00	2	15.25	15.20	-2	1,497	-0.13%
2022/05/17	10	15.05	4	15.10	15.15	6	1,493	0.40%
2022/05/16	7	15.07	4	15.18	15.05	3	1,493	0.20%
2022/05/10	5	15.40	0	0.00	15.50	5	1,486	0.34%
2022/05/09	1	15.55	3	15.45	15.40	-2	1,485	-0.13%
2022/05/06	0	0.00	20	15.95	16.00	-20	1,459	-1.37%
2022/05/04	1	16.20	0	0.00	16.10	1	1,460	0.07%
2022/05/03	0	0.00	20	16.91	17.05	-20	1,404	-1.42%
2022/04/28	0	0.00	1	16.80	16.80	-1	1,441	-0.07%
2022/04/27	3	16.27	10	16.30	16.40	-7	1,436	-0.49%
2022/04/26	1	16.80	1	16.60	16.65	0	1,427	0.00%
2022/04/25	2	16.60	5	17.10	16.55	-3	1,433	-0.21%
2022/04/21	6.2	17.60	35	17.31	17.25	-28.8	1,411	-2.04%
2022/04/20	36	17.60	5	17.53	17.60	31	1,393	2.22%
2022/04/19	0	0.00	0.7	17.05	17.10	-0.7	1,346	-0.05%
2022/04/15	1	16.50	0	0.00	16.55	1	1,460	0.07%
2022/04/13	1	16.55	0	0.00	16.50	1	1,548	0.06%
2022/04/08	1	16.20	0	0.00	16.25	1	1,621	0.06%
2022/04/07	1	16.30	0	0.00	16.35	1	1,647	0.06%
2022/04/06	2	16.60	0	0.00	16.60	2	1,672	0.12%
2022/03/31	9	16.95	1	16.95	16.85	8	1,869	0.43%
2022/03/30	1	17.25	1	17.20	17.45	0	1,871	0.00%
2022/03/29	0.1	17.25	0.1	17.30	17.10	0	1,897	0.00%
2022/03/28	0	0.00	1	17.25	17.30	-1	1,902	-0.05%
2022/03/25	5	17.35	1	17.40	17.30	4	1,906	0.21%
2022/03/24	0.5	17.25	0	0.00	17.25	0.5	1,900	0.03%
2022/03/21	1	16.70	3	16.78	16.85	-2	1,946	-0.10%
2022/03/17	0	0.00	5	16.45	16.50	-5	1,946	-0.26%
2022/03/16	0	16.05	0	0.00	16.05	0	2,020	0.00%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.95	47.8	15.93	15.95	-47.8	2,074	-2.30%
2022/03/10	0	0.00	4	16.05	16.00	-4	2,084	-0.19%
2022/03/09	0.1	15.35	0	0.00	15.35	0.1	2,077	0.00%
2022/03/08	8	15.39	0	0.00	15.35	8	2,089	0.38%
2022/03/07	5	16.08	0	0.00	15.95	5	2,050	0.24%
2022/03/03	0.3	16.65	2	16.70	16.70	-1.7	2,081	-0.08%
2022/03/01	0	0.00	1.9	16.75	16.85	-1.9	2,175	-0.09%
2022/02/25	2	16.43	2	16.40	16.40	0	2,211	0.00%
2022/02/24	1	16.50	0	0.00	16.45	1	2,329	0.04%
2022/02/21	1	17.00	80	16.99	17.20	-79	2,691	-2.93%
2022/02/17	0	16.70	24	16.80	16.75	-24	2,835	-0.85%
2022/02/15	0.1	16.70	0	0.00	16.60	0.1	2,991	0.00%
2022/02/10	0.3	17.10	0	0.00	17.10	0.3	3,315	0.01%
2022/02/09	0.1	17.15	0	0.00	17.25	0.1	3,432	0.00%
2022/01/26	1.1	16.50	30	16.40	16.45	-28.9	3,782	-0.76%
2022/01/25	15.2	16.35	7	16.65	16.35	8.2	3,890	0.21%
2022/01/24	9	16.42	3	16.60	16.55	6	4,105	0.15%
2022/01/21	20	17.07	0	0.00	16.85	20	4,128	0.48%
2022/01/19	0.1	17.30	2	17.10	17.25	-1.9	4,193	-0.05%
2022/01/18	2	17.20	0	0.00	17.30	2	4,241	0.05%
2022/01/17	0	0.00	14	17.28	17.45	-14	4,292	-0.33%
2022/01/14	29	17.07	0	0.00	17.10	29	4,309	0.67%
2022/01/13	5	17.35	6	17.60	17.40	-1	4,331	-0.02%
2022/01/12	10	17.42	2	17.43	17.40	8	4,461	0.18%
2022/01/11	2	17.45	1	17.55	17.40	1	4,541	0.02%
2022/01/10	18.1	17.80	6	17.68	17.55	12.1	4,560	0.27%
2022/01/07	3	17.65	0	0.00	17.65	3	4,468	0.07%
2022/01/06	0.4	18.26	10	18.05	18.05	-9.6	4,432	-0.22%
2022/01/05	0	0.00	11	18.25	18.30	-11	4,439	-0.25%
2022/01/04	4	18.60	0	0.00	18.55	4	4,433	0.09%
2021/12/30	0.2	18.80	0	0.00	19.00	0.2	4,460	0.00%
2021/12/29	1	18.65	1	18.65	18.75	0	4,462	0.00%
2021/12/28	8	18.89	4	18.65	18.65	4	4,484	0.09%
2021/12/27	0	0.00	20	18.58	18.70	-20	4,343	-0.46%
2021/12/24	5.1	18.70	0	0.00	18.60	5.1	4,372	0.12%
2021/12/23	13	18.87	4.1	18.90	19.00	9	4,412	0.20%
2021/12/22	0	0.00	2	18.30	18.35	-2	4,364	-0.05%
2021/12/16	0	0.00	2	19.00	18.90	-2	4,316	-0.05%
2021/12/15	0	0.00	0	18.35	18.35	0	4,269	0.00%
2021/12/14	0	0.00	1	18.35	18.30	-1	4,281	-0.02%
2021/12/13	3	18.95	3	18.95	18.90	0	4,277	0.00%
2021/12/10	1	19.05	1	19.15	19.05	0	4,282	0.00%
2021/12/09	15	18.95	0	0.00	18.65	15	4,212	0.36%
2021/12/08	0	0.00	1.8	18.59	18.70	-1.8	4,197	-0.04%
2021/12/06	1	18.20	0	0.00	18.15	1	4,192	0.02%
2021/12/02	0.2	18.20	0	0.00	18.10	0.2	4,205	0.01%
2021/12/01	0	0.00	0.8	18.30	18.25	-0.8	4,208	-0.02%
2021/11/30	0.4	18.58	0	0.00	18.35	0.4	4,244	0.01%
2021/11/29	21.4	18.40	0	0.00	18.35	21.4	4,246	0.50%
2021/11/26	1.2	19.10	0	0.00	18.85	1.2	4,214	0.03%
2021/11/25	0.1	19.80	0	0.00	19.50	0.1	4,179	0.00%
2021/11/24	3	20.18	0	0.00	20.00	3	4,163	0.07%
2021/11/23	3.2	20.61	2	20.60	20.20	1.2	4,171	0.03%
2021/11/22	12.3	21.67	20.9	21.61	21.45	-8.6	4,095	-0.21%
2021/11/10	23	19.15	12	19.19	19.45	11	3,891	0.28%
2021/11/09	1	19.70	0	0.00	19.35	1	3,899	0.03%
2021/11/08	91	19.89	2	19.70	19.40	89	3,946	2.26%
2021/11/05	2	20.75	1	21.00	20.65	1	3,870	0.03%
2021/11/04	0	0.00	140	21.16	21.00	-140	3,878	-3.61%	大賣/鉅額交易
2021/11/03	0	0.00	10	21.10	20.80	-10	3,873	-0.26%
2021/11/02	0	0.00	2	20.98	20.80	-2	3,869	-0.05%
2021/11/01	5	21.03	4	21.10	21.20	1	3,777	0.03%
2021/10/29	1	20.60	0.1	20.90	20.50	0.9	3,691	0.02%
2021/10/28	17	21.03	1	20.80	20.80	16	3,633	0.44%
2021/10/27	6	21.08	8	21.03	21.00	-2	3,530	-0.06%
2021/10/26	1	20.55	12	20.52	20.80	-11	3,468	-0.32%
2021/10/25	40	21.00	8	20.69	20.65	32	3,480	0.92%
2021/10/22	1	20.45	8	20.55	20.50	-7	3,424	-0.20%
2021/10/21	6	20.28	5	20.40	20.50	1	3,439	0.03%
2021/10/20	1	19.55	1.1	19.55	19.65	-0.1	3,366	0.00%
2021/10/18	5	19.25	0	0.00	19.40	5	4,373	0.11%
2021/10/14	0	0.00	1	19.30	19.35	-1	4,367	-0.02%
2021/10/13	2	18.85	1	18.80	18.80	1	4,333	0.02%
2021/10/12	0	0.00	4	18.90	19.20	-4	4,351	-0.09%
2021/10/08	7	19.21	6	18.94	18.90	1	4,537	0.02%
2021/10/07	1	19.10	76	18.74	19.20	-75	4,439	-1.69%
2021/10/06	4	18.55	2	18.75	18.15	2	4,452	0.04%
2021/10/05	0	0.00	1	18.25	18.40	-1	4,462	-0.02%
2021/10/01	20	18.40	0	0.00	18.10	20	4,517	0.44%
2021/09/30	50	18.82	1	18.75	18.75	49	4,558	1.08%
2021/09/29	0	0.00	10	18.45	18.45	-10	4,688	-0.21%
2021/09/24	10.1	19.00	1	18.65	18.30	9.1	5,024	0.18%
2021/09/23	0	0.00	30	18.28	18.45	-30	4,985	-0.60%
2021/09/22	20	17.75	30	18.00	18.25	-10	4,984	-0.20%
2021/09/17	0	0.00	4	18.06	18.15	-4	4,971	-0.08%
2021/09/13	0	17.20	0	0.00	17.25	0	5,083	0.00%
2021/09/09	0	0.00	2	16.95	16.95	-2	5,164	-0.04%
2021/09/03	1	17.45	0	0.00	17.45	1	5,232	0.02%
2021/09/02	0	0.00	12	17.72	17.40	-12	5,261	-0.23%
2021/09/01	2	17.75	2.3	17.74	17.75	-0.3	5,267	0.00%
2021/08/25	0	0.00	3	17.45	17.75	-3	5,417	-0.06%
2021/08/24	10	17.15	0	0.00	17.15	10	5,428	0.18%
2021/08/23	0	0.00	0.2	16.85	16.85	-0.2	5,493	0.00%
2021/08/20	2	16.40	0	0.00	16.45	2	5,515	0.04%
2021/08/19	1	16.50	20	16.63	16.45	-19	5,520	-0.34%
2021/08/18	1	16.80	0	0.00	16.80	1	5,511	0.02%
2021/08/17	3	16.50	0	0.00	16.45	3	5,516	0.05%
2021/08/16	58	17.30	11	17.50	16.50	47	5,489	0.86%
2021/08/13	0	0.00	31	17.77	17.70	-31	5,407	-0.57%
2021/08/12	2	18.03	4	17.84	18.05	-2	5,421	-0.04%
2021/08/11	11	18.11	0	0.00	18.10	11	5,628	0.20%
2021/08/10	5	18.29	6	18.40	18.35	-1	5,674	-0.02%
2021/08/09	23	18.90	12	18.96	18.70	11	5,716	0.19%
2021/08/06	0	0.00	10	19.41	19.50	-10	5,713	-0.18%
2021/08/05	12	19.12	2	19.28	19.10	10	5,794	0.17%
2021/08/04	4	19.13	1	19.15	19.15	3	5,978	0.05%
2021/08/03	3	19.30	8	19.17	19.20	-5	6,092	-0.08%
2021/08/02	3	19.40	10	19.54	19.40	-7	6,110	-0.11%
2021/07/30	1	19.65	1.2	19.71	19.35	-0.2	6,168	0.00%
2021/07/29	1	20.00	11.5	20.05	20.00	-10.5	6,186	-0.17%
2021/07/28	2	19.60	0	0.00	19.35	2	6,150	0.03%
2021/07/27	26.8	19.85	23	19.94	19.50	3.8	6,230	0.06%
2021/07/26	13	20.26	0	0.00	20.15	13	6,289	0.21%
2021/07/23	43	20.73	13.1	20.70	20.60	29.9	6,215	0.48%
2021/07/22	9	20.36	38	20.16	20.45	-29	5,744	-0.50%
2021/07/21	3	18.67	50	18.65	18.60	-47	5,427	-0.87%
2021/07/20	0	0.00	2	19.20	18.85	-2	5,491	-0.04%
2021/07/16	11	19.21	0	0.00	19.20	11	6,024	0.18%
2021/07/15	40	19.40	3	19.52	19.45	37	6,085	0.61%
2021/07/14	1	18.90	2	19.20	18.90	-1	5,965	-0.02%
2021/07/13	0	0.00	43	19.03	18.75	-43	6,038	-0.71%
2021/07/12	3	18.55	0	0.00	18.55	3	6,027	0.05%
2021/07/09	2	18.70	0	0.00	18.60	2	6,066	0.03%
2021/07/08	14	18.83	2	18.90	18.80	12	6,295	0.19%
2021/07/07	0	0.00	2	19.00	18.95	-2	6,468	-0.03%
2021/07/06	24	19.44	1	19.80	19.35	23	6,849	0.34%
2021/07/05	34	19.96	66	20.09	20.15	-32	6,920	-0.46%
2021/07/01	5	19.21	6	19.08	19.00	-1	6,825	-0.01%
2021/06/30	1	19.15	0	0.00	19.05	1	6,839	0.01%
2021/06/29	0	0.00	16	19.05	19.05	-16	6,873	-0.23%
2021/06/25	17	19.54	3	19.70	19.40	14	6,920	0.20%
2021/06/24	1	19.00	0	0.00	18.95	1	6,986	0.01%
2021/06/23	0	0.00	35.5	18.56	18.95	-35.5	7,038	-0.50%
2021/06/22	32	18.23	0	0.00	18.10	32	7,074	0.45%
2021/06/21	5.2	18.30	18	18.25	18.40	-12.8	7,088	-0.18%
2021/06/18	6	18.86	2	18.95	18.80	4	7,116	0.06%
2021/06/17	2	19.20	2	19.05	19.15	0	7,205	0.00%
2021/06/16	6	19.00	0	0.00	18.85	6	7,241	0.08%
2021/06/15	0	0.00	5	19.27	19.20	-5	7,455	-0.07%
2021/06/11	11.1	19.45	8	19.29	19.25	3.1	7,475	0.04%
2021/06/08	1	19.70	0	20.00	19.45	1	7,485	0.01%
2021/06/03	1	19.90	2	19.80	19.75	-1	7,463	-0.01%
2021/06/02	103	19.95	1	20.00	19.80	102	7,505	1.36%	大買/鉅額交易
2021/06/01	75	20.16	4	20.19	20.20	71	7,488	0.95%
2021/05/31	1	19.75	4	19.60	20.05	-3	7,504	-0.04%
2021/05/28	3	19.35	13	19.40	19.35	-10	7,466	-0.13%
2021/05/27	5	19.12	0.1	19.05	19.05	4.9	7,495	0.07%
2021/05/26	1	19.00	5	19.25	19.20	-4	7,544	-0.05%
2021/05/25	6	19.34	13	19.27	19.20	-7	7,579	-0.09%
2021/05/24	0	0.00	21	18.90	18.90	-21	7,582	-0.28%
2021/05/21	3	18.57	0	0.00	18.85	3	7,613	0.04%
2021/05/20	2	18.35	0	0.00	18.35	2	7,723	0.03%
2021/05/19	29	18.84	77	19.08	18.85	-48	7,749	-0.62%
2021/05/18	0	0.00	51.1	17.74	18.40	-51.1	7,543	-0.68%
2021/05/17	56	17.08	26.2	17.33	17.05	29.8	7,551	0.39%
2021/05/14	10	18.70	5	18.15	18.20	5	7,535	0.07%
2021/05/13	0	0.00	4	17.40	18.60	-4	7,498	-0.05%
2021/05/12	83	18.10	32	18.24	17.85	51	7,476	0.68%
2021/05/11	25	19.90	7	19.76	19.30	18	7,309	0.25%
2021/05/10	3	21.10	82	20.80	20.70	-79	7,241	-1.09%
2021/05/07	3	20.58	111	20.33	21.25	-108	7,273	-1.48%	大賣/鉅額交易
2021/05/06	32	20.04	29	20.06	20.00	3	7,257	0.04%
2021/05/05	21	20.80	30	20.46	20.30	-9	7,216	-0.12%
2021/05/04	2	21.53	132	20.72	20.40	-130	7,273	-1.79%	大賣/鉅額交易
2021/05/03	15	21.81	3	21.70	21.25	12	7,374	0.16%
2021/04/29	0	0.00	9	22.93	22.85	-9	7,364	-0.12%
2021/04/28	4	23.35	0	0.00	23.20	4	7,494	0.05%
2021/04/27	31	23.16	46	23.38	23.60	-15	7,501	-0.20%
2021/04/26	32	22.69	5	22.68	22.70	27	7,364	0.37%
2021/04/23	10	22.93	42	22.86	22.80	-32	7,366	-0.43%
2021/04/22	41.1	23.85	26	23.52	23.15	15.1	7,341	0.21%
2021/04/21	14	23.39	10	23.48	23.35	4	6,992	0.06%
2021/04/20	23.5	23.56	7	23.66	23.70	16.5	6,993	0.24%
2021/04/19	3	23.92	3	23.77	23.65	0	7,106	0.00%
2021/04/16	20	23.90	0	0.00	23.85	20	7,109	0.28%
2021/04/15	3	24.15	1	24.05	24.15	2	7,356	0.03%
2021/04/14	26	23.90	16	24.53	23.70	10	7,381	0.14%
2021/04/13	19	25.75	24	25.09	24.95	-5	7,423	-0.07%
2021/04/12	43.1	26.02	5	26.21	26.10	38.1	7,719	0.49%
2021/04/09	15	24.99	31	24.94	25.25	-16	7,419	-0.22%
2021/04/08	7	25.01	41	24.96	25.05	-34	7,311	-0.47%
2021/04/07	0	0.00	0.1	24.15	24.30	-0.1	7,251	0.00%
2021/04/06	5	24.20	0	0.00	24.25	5	7,414	0.07%
2021/04/01	17	24.27	0	0.00	24.10	17	7,472	0.23%
2021/03/31	0.1	24.45	2	24.65	24.40	-2	7,565	-0.03%
2021/03/30	0	0.00	2	24.15	24.45	-2	8,201	-0.02%
2021/03/29	30	24.10	0	0.00	24.10	30	8,294	0.36%
2021/03/26	2	24.50	0	0.00	24.35	2	8,355	0.02%
2021/03/25	4	25.04	4	24.80	24.70	0	8,476	0.00%
2021/03/24	1	24.80	5	24.96	24.65	-4	8,573	-0.05%
2021/03/23	0	24.55	2	24.98	24.65	-2	8,756	-0.02%
2021/03/22	2.2	24.92	19	24.84	24.90	-16.8	8,859	-0.19%
2021/03/19	1	24.50	0	0.00	24.20	1	8,967	0.01%
2021/03/18	10	24.64	3	24.95	24.40	7	9,205	0.08%
2021/03/17	2	24.35	8	24.39	24.30	-6	9,666	-0.06%
2021/03/16	10	24.10	11	24.20	24.05	-1	10,214	-0.01%
2021/03/15	3	24.05	20	24.15	24.10	-17	10,930	-0.16%
2021/03/12	2	24.20	2	24.30	24.30	0	11,261	0.00%
2021/03/11	20	24.15	11	23.92	24.15	9	11,671	0.08%
2021/03/10	12	23.44	10	23.51	23.50	2	12,307	0.02%
2021/03/09	7	22.91	52	22.85	23.05	-45	12,599	-0.36%
2021/03/08	6	23.38	0.1	23.60	23.30	5.9	12,988	0.05%
2021/03/05	1	23.45	1	23.60	23.60	0	13,490	0.00%
2021/03/04	13	23.90	0	0.00	23.80	13	13,934	0.09%
2021/03/03	0	0.00	4	24.34	24.55	-4	14,290	-0.03%
2021/03/02	18	24.75	16	24.51	24.30	2	14,512	0.01%
2021/02/26	0	0.00	1	24.70	24.45	-1	15,123	-0.01%
2021/02/25	1	24.95	8	25.20	24.90	-7	16,307	-0.04%
2021/02/24	5	25.32	4	25.15	24.95	1	16,690	0.01%
2021/02/22	36	25.41	3	25.42	25.45	33	17,300	0.19%
2021/02/19	5	24.85	6	24.93	25.20	-1	17,315	-0.01%
2021/02/18	13	24.87	10.4	24.85	25.00	2.6	17,352	0.02%
2021/02/17	26	24.99	20	24.65	24.80	6	17,488	0.03%
2021/02/05	19	24.17	3	24.40	23.85	16	17,636	0.09%
2021/02/04	1	24.40	1	24.20	24.25	0	18,862	0.00%
2021/02/03	4	24.20	11	24.68	24.00	-7	20,297	-0.03%
2021/02/02	0	0.00	3	24.08	23.90	-3	20,268	-0.01%
2021/02/01	5	23.61	1	23.45	23.70	4	20,298	0.02%
2021/01/29	3	24.13	4	24.10	24.15	-1	20,338	0.00%
2021/01/28	15	24.33	22	24.35	24.10	-7	20,288	-0.03%
2021/01/27	2.1	24.42	25	24.60	24.45	-23	20,310	-0.11%
2021/01/26	41	24.64	25	25.28	24.45	16	20,419	0.08%
2021/01/25	2	24.23	3	24.98	25.25	-1	20,443	0.00%
2021/01/22	44	23.85	11.7	23.42	23.80	32.3	20,225	0.16%
2021/01/21	14	24.31	15	24.17	23.85	-1	20,153	0.00%
2021/01/20	0	0.00	12	24.92	24.75	-12	19,974	-0.06%
2021/01/19	20	25.90	0.2	25.85	25.50	19.8	19,904	0.10%
2021/01/18	8	25.20	1	26.00	25.90	7	19,888	0.04%
2021/01/15	11	25.78	11	26.08	25.80	0	19,807	0.00%
2021/01/14	6	26.65	3	26.20	26.70	3	19,694	0.02%
2021/01/13	16	26.29	3.1	26.43	26.40	12.9	19,635	0.07%
2021/01/12	41	26.50	15.5	26.49	26.10	25.5	19,627	0.13%
2021/01/11	10	27.26	9	27.37	27.35	1	19,445	0.01%
2021/01/08	31	27.28	33.4	27.37	26.90	-2.4	19,396	-0.01%
2021/01/07	0	0.00	18	27.78	27.90	-18	19,146	-0.09%
2021/01/06	14	28.21	85	27.91	28.00	-71	19,138	-0.37%
2021/01/05	36	29.20	20	29.99	28.85	16	18,887	0.08%
2021/01/04	1	29.30	2	29.20	29.25	-1	18,481	-0.01%
2020/12/31	5	28.73	4.1	28.65	28.70	0.9	18,409	0.00%
2020/12/30	5	29.10	1	29.05	29.05	4	18,389	0.02%
2020/12/29	26	29.02	27	29.22	29.05	-1	18,366	-0.01%
2020/12/28	15	28.50	0	0.00	28.55	15	18,193	0.08%
2020/12/25	3	28.28	6	28.21	28.20	-3	18,123	-0.02%
2020/12/24	33	29.17	26	29.23	28.30	7	18,075	0.04%
2020/12/23	1	28.30	5	28.00	28.40	-4	17,531	-0.02%
2020/12/22	4	28.05	3.5	28.24	27.55	0.5	17,525	0.00%
2020/12/21	8	28.24	2	28.30	28.05	6	17,375	0.03%
2020/12/18	12	29.08	0	0.00	28.85	12	17,222	0.07%
2020/12/17	2	29.00	14	29.17	29.15	-12	17,114	-0.07%
2020/12/16	21	28.46	1	28.45	28.55	20	16,949	0.12%
2020/12/15	1	28.35	11	28.26	28.35	-10	16,987	-0.06%
2020/12/14	9	28.15	39	28.56	28.15	-30	16,817	-0.18%
2020/12/11	72	28.38	59	28.86	28.35	13	16,622	0.08%
2020/12/10	12	29.77	23	29.58	29.50	-11	15,975	-0.07%
2020/12/09	60.2	29.21	19	29.01	28.95	41.2	15,487	0.27%
2020/12/08	7	28.60	18	27.88	28.85	-11	14,869	-0.07%
2020/12/07	22.8	27.61	56	27.61	28.00	-33.2	14,591	-0.23%
2020/12/04	16	27.06	50	26.51	27.25	-34	14,306	-0.24%
2020/12/03	116	25.21	35	25.29	25.40	81	13,790	0.59%	大買/
2020/12/02	8	25.16	8	25.21	25.25	0	13,659	0.00%
2020/12/01	56	24.39	24	24.28	24.45	32	13,459	0.24%
2020/11/30	8	23.68	32	23.81	24.05	-24	13,389	-0.18%
2020/11/27	27	23.23	10	23.37	23.05	17	13,684	0.12%
2020/11/26	31	22.85	15	22.85	22.75	16	13,364	0.12%
2020/11/25	94	22.81	132	22.47	22.80	-38	13,205	-0.29%	大賣/
2020/11/24	61	22.45	107	22.35	22.80	-46	12,683	-0.36%	大賣/
2020/11/23	51	21.02	5	20.96	21.05	46	11,589	0.40%
2020/11/20	2	20.80	30	20.94	21.40	-28	11,229	-0.25%
2020/11/19	46	20.85	17.2	20.96	20.55	28.8	11,119	0.26%
2020/11/18	7	20.31	6	20.36	20.20	1	11,100	0.01%
2020/11/17	1	20.35	0	0.00	20.05	1	11,224	0.01%
2020/11/16	1	20.35	29	20.21	20.30	-28	11,432	-0.24%
2020/11/13	22	19.92	63	19.72	20.15	-41	11,555	-0.35%
2020/11/12	112	20.83	107	20.34	20.10	5	11,497	0.04%	大買/大賣/
2020/11/11	181	20.23	108	20.34	20.90	73	10,545	0.69%	大買/大賣/
2020/11/10	7	19.11	16	19.21	19.00	-9	9,431	-0.10%
2020/11/09	4	19.08	10	19.23	19.10	-6	9,448	-0.06%
2020/11/06	13	18.99	5	19.02	19.00	8	9,507	0.08%
2020/11/04	1	18.95	12	19.00	18.80	-11	9,792	-0.11%
2020/11/03	7	18.89	7	19.00	18.90	0	9,779	0.00%
2020/11/02	0	0.00	32	18.91	18.80	-32	9,764	-0.33%
2020/10/30	1	18.25	10	18.35	18.10	-9	9,710	-0.09%
2020/10/29	5	18.11	2	18.20	18.45	3	9,859	0.03%
2020/10/27	0	0.00	1	18.30	18.30	-1	9,899	-0.01%
2020/10/26	1	18.25	0	0.00	18.20	1	9,994	0.01%
2020/10/23	0	0.00	1	18.40	18.50	-1	10,095	-0.01%
2020/10/22	11	18.27	1	18.25	18.30	10	10,304	0.10%
2020/10/21	1	18.45	3	18.48	18.45	-2	10,489	-0.02%
2020/10/20	15	18.42	0	0.00	18.40	15	10,813	0.14%
2020/10/19	5	18.55	0.1	18.80	18.80	4.9	11,154	0.04%
2020/10/16	1	18.30	2	18.40	18.30	-1	12,284	-0.01%
2020/10/15	91	18.75	104	18.63	18.55	-13	12,340	-0.11%	大賣/
2020/10/14	49	19.23	43	19.07	19.15	6	12,525	0.05%
2020/10/13	14	19.04	29	19.02	19.10	-15	12,750	-0.12%
2020/10/12	8	19.07	4	19.05	19.05	4	12,835	0.03%
2020/10/08	2	19.08	1	18.95	18.95	1	13,027	0.01%
2020/10/07	3	18.97	8	18.95	18.95	-5	13,121	-0.04%
2020/10/06	7	19.11	2	18.88	18.75	5	13,190	0.04%
2020/10/05	0	0.00	5	18.80	18.80	-5	13,421	-0.04%
2020/09/30	0	0.00	13	18.40	18.45	-13	13,652	-0.10%
2020/09/29	0	0.00	1	18.50	18.25	-1	13,912	-0.01%
2020/09/28	22	17.88	28	17.99	18.05	-6	14,264	-0.04%
2020/09/25	20	17.21	4	17.64	17.25	16	14,628	0.11%
2020/09/24	8	17.84	10	17.95	17.85	-2	14,986	-0.01%
2020/09/23	15	18.02	5	18.20	18.15	10	15,546	0.06%
2020/09/22	15	18.02	15	18.07	18.10	0	16,114	0.00%
2020/09/21	25	18.51	8	18.54	18.40	17	17,453	0.10%
2020/09/18	17	18.92	17	18.92	18.45	0	18,724	0.00%
2020/09/17	0	0.00	10	18.55	18.55	-10	19,978	-0.05%
2020/09/16	0	0.00	1	18.70	18.30	-1	20,093	0.00%
2020/09/15	5	18.45	9	18.53	18.35	-4	20,160	-0.02%
2020/09/14	8	18.03	0	0.00	18.35	8	20,427	0.04%
2020/09/11	0	0.00	3	17.80	17.95	-3	20,533	-0.01%
2020/09/10	5	18.09	25	18.10	17.95	-20	20,750	-0.10%
2020/09/09	41	17.70	8	17.96	18.25	33	20,927	0.16%
2020/09/08	16	18.11	1	17.90	17.95	15	20,932	0.07%
2020/09/07	64	18.44	60	18.32	18.10	4	20,986	0.02%
2020/09/04	52	18.51	64	18.54	18.50	-12	21,137	-0.06%
2020/09/03	80	19.32	68	19.35	19.05	12	21,304	0.06%
2020/09/02	64	19.48	53	19.85	19.70	11	21,339	0.05%
2020/09/01	31	18.74	3	18.75	18.55	28	21,468	0.13%
2020/08/31	20	18.90	3	18.95	18.90	17	22,529	0.08%
2020/08/28	51	18.95	12	19.13	18.90	39	22,792	0.17%
2020/08/27	16	18.90	17	18.96	18.85	-1	22,718	0.00%
2020/08/26	31	18.81	25	18.88	18.80	6	22,626	0.03%
2020/08/25	61	19.09	5	19.37	18.90	56	22,715	0.25%
2020/08/24	35	19.00	31	19.10	19.10	4	22,502	0.02%
2020/08/21	0	0.00	120	18.41	18.60	-120	22,231	-0.54%	大賣/鉅額交易
2020/08/20	59	17.77	25	17.45	17.70	34	21,981	0.15%
2020/08/19	119	18.95	111	18.95	18.60	8	21,774	0.04%	大買/大賣/
2020/08/18	18	18.33	24	18.74	18.85	-6	21,484	-0.03%
2020/08/17	34	18.75	7	18.84	18.60	27	21,357	0.13%
2020/08/14	50	18.60	40	18.48	18.60	10	21,046	0.05%
2020/08/13	0	0.00	17	17.99	17.90	-17	20,727	-0.08%
2020/08/12	4	18.01	6	17.99	17.95	-2	20,700	-0.01%
2020/08/11	4	17.79	1	17.80	17.75	3	20,652	0.01%
2020/08/10	68	18.51	46	18.29	18.20	22	20,700	0.11%
2020/08/07	12	17.98	10.9	18.00	17.95	1.1	21,026	0.01%
2020/08/06	6	18.10	0	0.00	17.85	6	21,102	0.03%
2020/08/05	9.9	18.01	17	18.04	18.00	-7.1	21,000	-0.03%
2020/08/04	3	18.12	5	18.00	17.90	-2	20,933	-0.01%
2020/08/03	1	17.50	4	17.55	17.50	-3	20,795	-0.01%
2020/07/31	10	17.50	11	17.50	17.55	-1	20,793	0.00%
2020/07/30	4	17.43	4	17.59	17.70	0	20,785	0.00%
2020/07/29	7	17.24	15	17.27	17.15	-8	20,785	-0.04%
2020/07/28	13	17.14	14.5	17.39	16.90	-1.5	20,938	-0.01%
2020/07/27	8	17.43	15	17.47	17.30	-7	20,843	-0.03%
2020/07/24	8	17.83	2	17.78	17.80	6	20,692	0.03%
2020/07/23	55	18.48	6	18.74	18.25	49	20,435	0.24%
2020/07/22	45	19.02	50	19.02	19.05	-5	20,038	-0.02%
2020/07/21	11	17.71	0	0.00	17.55	11	18,941	0.06%
2020/07/20	8	17.61	4	17.65	17.70	4	18,845	0.02%
2020/07/17	71	17.76	26	17.73	17.50	45	18,634	0.24%
2020/07/16	5	18.38	1	18.40	18.30	4	18,373	0.02%
2020/07/15	9	18.37	13	18.47	18.25	-4	18,286	-0.02%
2020/07/14	36	18.94	9.1	19.06	18.90	26.9	18,136	0.15%
2020/07/13	1	19.25	4	19.38	19.25	-3	18,054	-0.02%
2020/07/10	52	19.29	15	18.87	19.20	37	17,983	0.21%
2020/07/09	41	19.37	7	19.34	19.20	34	17,778	0.19%
2020/07/08	6	18.98	26	19.20	19.20	-20	17,559	-0.11%
2020/07/07	35	19.41	8	19.49	19.15	27	17,323	0.16%
2020/07/06	22	19.66	102	19.45	19.90	-80	16,951	-0.47%	大賣/
2020/07/03	23	19.28	28.3	19.34	19.00	-5.3	16,535	-0.03%
2020/07/02	61	19.90	53.1	19.90	19.95	7.9	16,073	0.05%
2020/07/01	90	19.27	50	19.38	19.40	40	15,487	0.26%
2020/06/30	167	19.44	157	19.48	19.10	10	14,947	0.07%	大買/大賣/
2020/06/29	77	18.02	102	18.02	18.60	-25	13,696	-0.18%	大賣/
2020/06/24	83	17.15	108	17.16	16.95	-25	12,431	-0.20%	大賣/
2020/06/23	0	0.00	72	16.75	16.75	-72	11,004	-0.65%
2020/06/22	10	14.92	7	15.11	15.25	3	10,870	0.03%
2020/06/19	30	14.50	21	14.54	13.90	9	10,806	0.08%
2020/06/18	19	14.71	0	0.00	14.60	19	10,561	0.18%
2020/06/17	16	15.10	39	14.98	15.00	-23	10,446	-0.22%
2020/06/16	62	14.73	86	14.71	14.60	-24	10,201	-0.24%
2020/06/15	17	14.46	26	14.55	14.00	-9	10,081	-0.09%
2020/06/12	30	14.14	9	14.12	14.10	21	9,988	0.21%
2020/06/11	15	14.81	49	14.73	14.45	-34	9,849	-0.35%
2020/06/10	106	14.79	31	14.71	14.55	75	9,647	0.78%	大買/
2020/06/09	156	15.95	54	15.86	15.50	102	9,516	1.07%	大買/鉅額交易
2020/06/08	206	15.42	113	15.66	16.15	93	9,108	1.02%	大買/大賣/
2020/06/05	84	14.68	28	14.72	15.05	56	8,245	0.68%
2020/06/04	17	13.50	171	13.75	14.15	-154	7,140	-2.16%	大賣/鉅額交易
2020/06/03	0	0.00	12	12.82	12.90	-12	6,831	-0.18%
2020/06/01	13	12.68	22	12.80	12.85	-9	6,864	-0.13%
2020/05/29	6	12.26	0	0.00	12.25	6	6,781	0.09%
2020/05/28	11	12.33	0	0.00	12.25	11	6,794	0.16%
2020/05/27	3	12.38	1	12.35	12.30	2	6,749	0.03%
2020/05/26	3	12.60	214	12.65	12.45	-211	6,830	-3.09%	大賣/鉅額交易
2020/05/22	53	12.35	1	12.30	12.25	52	6,734	0.77%
2020/05/21	2	12.68	5	12.77	12.65	-3	6,755	-0.04%
2020/05/20	4	12.60	9	12.55	12.55	-5	6,743	-0.07%
2020/05/19	25	12.62	2	12.55	12.55	23	6,732	0.34%
2020/05/18	20	12.68	12	12.70	12.55	8	6,728	0.12%
2020/05/15	69	12.63	70	13.13	12.50	-1	6,722	-0.01%
2020/05/14	190	13.56	8	13.54	13.10	182	6,607	2.75%	大買/鉅額交易
2020/05/13	0	0.00	7	13.09	13.20	-7	6,223	-0.11%
2020/05/11	0	0.00	8	12.60	12.65	-8	6,565	-0.12%
2020/05/08	3	12.63	4	12.68	12.55	-1	6,537	-0.02%
2020/05/07	3	12.73	7	12.89	12.70	-4	6,518	-0.06%
2020/05/06	3	12.53	4	12.64	12.60	-1	6,486	-0.02%
2020/05/05	13	12.89	42	12.91	12.65	-29	6,448	-0.45%
2020/05/04	19	12.96	23	13.03	12.85	-4	6,360	-0.06%
2020/04/30	20	12.31	2	12.55	12.20	18	6,091	0.30%
2020/04/28	2	12.10	4	12.38	12.05	-2	6,094	-0.03%
2020/04/24	4	12.03	8	12.04	12.15	-4	6,255	-0.06%
2020/04/23	3	11.85	4	11.74	11.75	-1	6,239	-0.02%
2020/04/22	10	11.08	10	11.34	11.60	0	6,351	0.00%
2020/04/21	6	11.35	0	0.00	11.20	6	6,346	0.09%
2020/04/20	2	11.80	4	11.75	11.55	-2	6,395	-0.03%
2020/04/17	9	11.83	0	0.00	11.65	9	6,396	0.14%
2020/04/16	8	12.55	7	12.41	12.30	1	6,288	0.02%
2020/04/15	2	12.40	4	12.53	12.50	-2	6,255	-0.03%
2020/04/14	4	12.53	9	12.57	12.45	-5	6,240	-0.08%
2020/04/13	15	12.28	10	12.49	12.15	5	6,138	0.08%
2020/04/10	5	11.98	11	12.13	12.30	-6	6,114	-0.10%
2020/04/09	5	11.85	2	11.80	11.85	3	6,179	0.05%
2020/04/08	3	12.05	7	12.13	12.05	-4	6,266	-0.06%
2020/04/07	1	11.60	1	11.85	11.70	0	6,267	0.00%
2020/04/06	8	11.58	6	11.61	11.60	2	6,251	0.03%
2020/03/31	0	0.00	5	11.47	11.70	-5	6,182	-0.08%
2020/03/30	3	10.73	6	10.78	10.95	-3	6,045	-0.05%
2020/03/27	2	10.30	9	10.56	10.30	-7	5,987	-0.12%
2020/03/26	2	10.20	0	0.00	10.50	2	6,044	0.03%
2020/03/25	1	10.30	6	10.40	10.50	-5	6,039	-0.08%
2020/03/24	2	9.98	10	9.97	10.00	-8	5,977	-0.13%
2020/03/23	1	9.42	11	9.42	9.48	-10	5,916	-0.17%
2020/03/20	24	8.49	10	8.50	8.88	14	5,850	0.24%
2020/03/19	53	8.35	0	0.00	8.08	53	5,853	0.91%
2020/03/18	52	9.02	0	0.00	8.97	52	5,718	0.91%
2020/03/17	12	9.11	10	9.36	9.17	2	5,669	0.04%
2020/03/16	6	10.01	0	0.00	9.89	6	5,615	0.11%
2020/03/13	76	10.07	13	10.05	10.30	63	5,604	1.12%
2020/03/12	9	11.50	0	0.00	11.10	9	5,349	0.17%
2020/03/11	2	12.30	3	12.00	11.95	-1	5,250	-0.02%
2020/03/10	6	11.90	4	12.05	12.15	2	5,260	0.04%
2020/03/09	56	12.49	1	12.60	12.25	55	5,203	1.06%
2020/03/06	3	12.90	15	12.95	12.90	-12	5,145	-0.23%
2020/03/05	18	13.36	4	13.20	13.15	14	5,204	0.27%
2020/03/04	5	12.53	5	12.85	13.00	0	5,094	0.00%
2020/03/02	2	12.50	0	0.00	12.65	2	5,196	0.04%
2020/02/27	10	13.03	0	0.00	12.80	10	5,504	0.18%
2020/02/26	14	13.50	0	0.00	13.55	14	5,659	0.25%
2020/02/25	3	13.48	2	13.60	13.60	1	5,629	0.02%
2020/02/24	21	13.79	0	0.00	13.70	21	5,608	0.37%
2020/02/21	15	14.10	0	0.00	14.05	15	5,540	0.27%
2020/02/20	7	14.14	0	0.00	14.15	7	5,523	0.13%
2020/02/19	20	14.09	0	0.00	14.15	20	5,561	0.36%
2020/02/18	4	14.00	0	0.00	14.05	4	5,497	0.07%
2020/02/17	3	13.93	2	14.15	14.05	1	5,418	0.02%
2020/02/14	19	14.21	5	14.37	14.15	14	5,363	0.26%
2020/02/13	38	14.01	102	14.45	14.55	-64	5,129	-1.25%	大賣/
2020/02/11	50	13.65	0	0.00	13.65	50	4,647	1.08%
2020/02/10	1	13.55	0	0.00	13.60	1	4,639	0.02%
2020/02/07	10	13.60	0	0.00	13.55	10	4,611	0.22%
2020/02/06	0	0.00	2	13.70	13.65	-2	4,629	-0.04%
2020/02/05	10	13.35	0	0.00	13.35	10	4,577	0.22%
2020/02/04	0	0.00	2	13.55	13.55	-2	4,536	-0.04%
2020/02/03	4	13.28	9.1	13.39	13.35	-5.1	4,505	-0.11%
2020/01/31	2	13.70	11	13.90	13.85	-9	4,398	-0.20%
2020/01/30	9	13.69	0	0.00	13.65	9	4,365	0.21%
2020/01/20	8	14.35	53	14.35	14.35	-45	4,159	-1.08%
2020/01/17	1	14.25	4	14.25	14.30	-3	4,082	-0.07%
2020/01/16	6	14.18	12	14.22	14.20	-6	4,057	-0.15%
2020/01/15	0	0.00	21.7	13.95	13.90	-21.7	3,930	-0.55%
2020/01/14	3	13.98	8	13.98	14.00	-5	3,881	-0.13%
2020/01/13	0	0.00	2	13.80	13.80	-2	3,806	-0.05%
2020/01/09	1	13.50	14	13.64	13.65	-13	3,725	-0.35%
2020/01/07	0	0.00	29	13.45	13.45	-29	3,619	-0.80%
2020/01/06	2	13.45	0	0.00	13.45	2	3,616	0.06%
2020/01/03	7	13.67	13	13.63	13.70	-6	3,537	-0.17%
2020/01/02	3	13.58	11	13.60	13.65	-8	3,406	-0.23%
2019/12/31	30	13.16	8	13.19	13.30	22	3,260	0.67%
2019/12/30	0	0.00	5	13.00	13.00	-5	3,167	-0.16%
2019/12/26	0	0.00	5	12.95	12.95	-5	3,161	-0.16%
2019/12/23	4	13.00	7	13.24	13.00	-3	3,432	-0.09%
2019/12/20	0	0.00	4	13.05	13.05	-4	3,363	-0.12%
2019/12/19	0	0.00	6	12.95	12.90	-6	3,348	-0.18%
2019/12/18	0	0.00	5	12.95	12.90	-5	3,357	-0.15%
2019/12/16	0	0.00	1	13.00	12.90	-1	3,358	-0.03%
2019/12/10	1	12.75	2	12.98	12.85	-1	3,222	-0.03%
2019/12/09	1	12.85	7	12.70	12.65	-6	3,156	-0.19%
2019/12/06	2	12.50	5	12.75	12.55	-3	3,142	-0.10%
2019/12/05	6	12.63	6	12.77	12.70	0	3,147	0.00%
2019/12/04	4	12.55	23	12.55	12.55	-19	3,158	-0.60%
2019/12/02	52	12.60	7	12.66	12.50	45	3,191	1.41%
2019/11/29	7	12.70	0	0.00	12.70	7	3,138	0.22%
2019/11/28	18	13.00	2	13.20	12.90	16	3,132	0.51%
2019/11/27	0	0.00	5	13.04	12.95	-5	3,090	-0.16%
2019/11/26	82	13.10	31	13.05	12.90	51	3,041	1.68%
2019/11/25	1	12.70	57	12.76	13.25	-56	2,711	-2.07%
2019/11/22	0	0.00	1	12.05	12.05	-1	2,461	-0.04%
2019/11/19	0	0.00	1	12.20	12.15	-1	2,523	-0.04%
2019/11/18	6	12.13	7	12.24	12.20	-1	2,715	-0.04%
2019/11/15	0	0.00	5	12.00	12.00	-5	2,654	-0.19%
2019/11/14	0	0.00	5	11.93	11.90	-5	2,676	-0.19%
2019/11/05	10	12.05	21	11.99	12.00	-11	2,783	-0.40%
2019/11/04	2	11.90	2	11.90	11.90	0	2,765	0.00%
2019/11/01	2	11.85	0	0.00	11.90	2	2,798	0.07%
2019/10/31	5	11.95	2	11.95	11.95	3	2,851	0.11%
2019/10/30	5	12.20	59	12.15	12.20	-54	2,873	-1.88%
2019/10/29	6	12.18	16	11.98	12.10	-10	2,909	-0.34%
2019/10/28	0	0.00	2	11.95	11.95	-2	2,941	-0.07%
2019/10/25	1	12.00	6	12.06	12.10	-5	2,983	-0.17%
2019/10/24	10	12.07	0	0.00	12.00	10	3,040	0.33%
2019/10/23	0	0.00	2	12.20	12.20	-2	3,098	-0.06%
2019/10/22	0	0.00	5	12.15	12.15	-5	3,122	-0.16%
2019/10/21	27	12.09	17	12.12	12.15	10	3,264	0.31%
2019/10/18	0	0.00	5	12.10	12.10	-5	3,265	-0.15%
2019/10/17	10	12.20	0	0.00	12.20	10	3,291	0.30%
2019/10/16	21	12.00	0	0.00	12.15	21	3,383	0.62%
2019/10/15	0	0.00	3.1	11.92	11.95	-3.1	3,390	-0.09%
2019/10/14	20	11.83	0	0.00	11.80	20	3,399	0.59%
2019/10/04	1	11.60	0	0.00	11.70	1	3,446	0.03%
2019/10/03	6	11.70	0	0.00	11.70	6	3,465	0.17%
2019/10/02	1	11.65	1	11.65	11.80	0	3,500	0.00%
2019/10/01	14	11.69	2	11.85	11.75	12	3,686	0.33%
2019/09/27	22	12.29	3	12.43	12.15	19	3,575	0.53%
2019/09/26	2	12.23	0	0.00	12.20	2	3,392	0.06%
2019/09/25	3	12.08	38	12.15	12.10	-35	3,391	-1.03%
2019/09/23	0	0.00	2.1	12.40	12.45	-2.1	3,399	-0.06%
2019/09/19	3	12.13	0	0.00	12.10	3	3,357	0.09%
2019/09/18	0	0.00	2	12.30	12.25	-2	3,375	-0.06%
2019/09/17	2	12.20	0	0.00	12.15	2	3,382	0.06%
2019/09/16	0	0.00	2	12.50	12.30	-2	3,415	-0.06%
2019/09/12	1	12.40	0	0.00	12.45	1	3,439	0.03%
2019/09/11	4	12.38	0	0.00	12.35	4	3,490	0.11%
2019/09/10	5	12.70	0	0.00	12.70	5	3,478	0.14%
2019/09/09	0	0.00	2	13.00	12.90	-2	3,519	-0.06%
2019/09/06	0	0.00	4	13.00	12.90	-4	3,534	-0.11%
2019/09/05	1	12.80	23	12.85	12.80	-22	3,761	-0.58%
2019/09/02	0	0.00	5	12.75	12.80	-5	3,917	-0.13%
2019/08/30	1	12.65	0.4	12.55	12.65	0.6	3,891	0.02%
2019/08/27	2	12.20	6	12.12	12.15	-4	3,777	-0.11%
2019/08/26	8	12.01	4	12.08	11.95	4	3,792	0.11%
2019/08/23	0	0.00	9	12.40	12.35	-9	3,789	-0.24%
2019/08/22	1	12.50	0	0.00	12.40	1	3,871	0.03%
2019/08/21	2	12.68	0	0.00	12.70	2	3,854	0.05%
2019/08/20	1	12.35	0	0.00	12.30	1	3,713	0.03%
2019/08/19	1	12.30	1	12.35	12.40	0	3,717	0.00%
2019/08/14	2	12.48	0	0.00	12.30	2	3,863	0.05%
2019/08/13	2	12.40	0	0.00	12.35	2	3,887	0.05%
2019/08/12	10	12.40	4	12.50	12.55	6	3,946	0.15%
2019/08/06	2	11.70	2	12.10	12.20	0	4,258	0.00%
2019/08/05	2	12.20	0	0.00	12.00	2	4,550	0.04%
2019/08/02	5	12.64	3	12.75	12.65	2	4,635	0.04%
2019/08/01	5	13.02	0	0.00	13.00	5	4,841	0.10%
2019/07/31	0	0.00	30.1	13.17	13.20	-30.1	4,987	-0.60%
2019/07/30	4	13.25	20	13.25	13.15	-16	5,084	-0.31%
2019/07/29	64	13.43	50	13.35	13.30	14	5,217	0.27%
2019/07/25	18	13.35	6	13.27	13.35	12	6,143	0.20%
2019/07/23	7	13.03	6	13.27	12.90	1	6,202	0.02%
2019/07/18	2	13.05	2	12.80	12.70	0	6,607	0.00%
2019/07/17	4	12.83	0	0.00	12.80	4	6,612	0.06%
2019/07/16	0	0.00	1	12.90	12.95	-1	6,783	-0.01%
2019/07/11	1	13.10	1	13.10	13.05	0	7,279	0.00%
2019/07/10	0	0.00	8	12.95	12.85	-8	7,372	-0.11%
2019/07/09	2	12.90	17	12.96	12.90	-15	7,391	-0.20%
2019/07/08	16	13.06	0	0.00	13.10	16	7,410	0.22%
2019/07/05	15	13.32	26	13.26	13.20	-11	7,475	-0.15%
2019/07/04	1	12.80	10	12.80	12.75	-9	7,287	-0.12%
2019/07/01	20	12.85	0	0.00	12.75	20	7,445	0.27%
2019/06/27	10	12.68	2	12.70	12.60	8	7,655	0.10%
2019/06/26	0	0.00	2	12.45	12.50	-2	7,682	-0.03%
2019/06/25	6	12.50	1	12.80	12.50	5	7,759	0.06%
2019/06/21	31	12.76	0	0.00	12.75	31	7,919	0.39%
2019/06/20	10	12.65	18	12.66	12.70	-8	7,947	-0.10%
2019/06/19	22	12.56	18	12.47	12.55	4	8,085	0.05%
2019/06/18	9	12.30	1	12.30	12.15	8	8,539	0.09%
2019/06/17	3	12.62	0	0.00	12.50	3	8,592	0.03%
2019/06/14	1	12.45	6	12.57	12.55	-5	8,886	-0.06%
2019/06/13	15	12.64	16	12.81	12.55	-1	8,966	-0.01%
2019/06/12	3	12.35	6	12.17	12.40	-3	8,724	-0.03%
2019/05/31	5	11.85	2	11.85	11.80	3	8,947	0.03%
2019/05/30	0	0.00	2	11.60	11.70	-2	9,090	-0.02%
2019/05/29	8	11.46	6	11.42	11.40	2	9,085	0.02%
2019/05/28	4	11.45	0	0.00	11.50	4	9,030	0.04%
2019/05/24	0	0.00	4	11.60	11.50	-4	9,051	-0.04%
2019/05/23	7	11.44	9	11.46	11.45	-2	9,128	-0.02%
2019/05/22	6	11.68	8	11.79	11.60	-2	9,199	-0.02%
2019/05/21	12	11.28	26	11.54	11.80	-14	9,195	-0.15%
2019/05/20	20	11.58	16	11.85	11.50	4	9,185	0.04%
2019/05/17	21	11.83	74	11.91	11.75	-53	9,199	-0.58%
2019/05/16	36	12.05	13	11.95	11.85	23	9,242	0.25%
2019/05/15	0	0.00	12	12.36	12.35	-12	9,614	-0.12%
2019/05/14	6	11.93	17	12.11	12.15	-11	9,640	-0.11%
2019/05/13	46	12.80	21	12.99	12.30	25	9,585	0.26%
2019/05/10	23	13.66	18	13.84	13.55	5	9,281	0.05%
2019/05/09	86	13.92	75	14.29	13.70	11	9,211	0.12%
2019/05/08	9	14.41	42.1	14.45	14.35	-33.1	8,996	-0.37%
2019/05/07	6	14.99	17	14.92	14.75	-11	8,883	-0.12%
2019/05/06	5	15.04	23	14.92	14.90	-18	8,966	-0.20%
2019/05/03	8	15.01	21	15.18	15.40	-13	8,773	-0.15%
2019/05/02	95	15.04	46	15.04	15.05	49	8,496	0.58%
2019/04/30	3	14.17	9	14.33	14.40	-6	7,845	-0.08%
2019/04/29	10	14.01	4	14.23	13.95	6	7,805	0.08%
2019/04/26	10	14.45	23	14.62	14.40	-13	7,745	-0.17%
2019/04/25	11	14.25	0.2	14.25	14.35	10.8	7,529	0.14%
2019/04/24	17	14.34	49	14.57	14.10	-32	7,564	-0.42%
2019/04/23	41	14.18	12	14.22	14.20	29	7,833	0.37%
2019/04/22	78	14.15	14	14.01	14.20	64	7,773	0.82%
2019/04/19	6	13.68	3	13.78	13.80	3	7,779	0.04%
2019/04/18	30	14.05	16	14.11	13.55	14	8,125	0.17%
2019/04/17	3	13.75	20	13.79	13.85	-17	8,543	-0.20%
2019/04/16	0	0.00	4	13.83	13.70	-4	8,497	-0.05%
2019/04/15	1	13.50	0	0.00	13.40	1	8,485	0.01%
2019/04/12	4	13.50	10	13.40	13.40	-6	8,563	-0.07%
2019/04/11	15	13.88	157	13.66	13.65	-142	8,640	-1.64%	大賣/鉅額交易
2019/04/10	15	13.60	1	13.60	13.65	14	8,791	0.16%
2019/04/09	0	0.00	4	13.65	13.60	-4	9,551	-0.04%
2019/04/08	92	13.68	33	13.76	13.65	59	10,077	0.59%
2019/04/03	102	13.50	100	13.50	13.50	2	10,128	0.02%	大買/
2019/04/02	0	0.00	2	13.50	13.50	-2	10,095	-0.02%
2019/04/01	8	13.61	21	13.68	13.60	-13	10,052	-0.13%
2019/03/29	10	13.51	5	13.48	13.45	5	9,835	0.05%
2019/03/28	6	13.38	9	13.29	13.35	-3	9,829	-0.03%
2019/03/27	112	13.83	19	13.78	13.50	93	9,776	0.95%	大買/
2019/03/26	5	13.63	7	13.73	13.60	-2	9,659	-0.02%
2019/03/25	9	13.47	6	13.53	13.45	3	9,617	0.03%
2019/03/22	22	13.93	15	13.86	13.80	7	9,594	0.07%
2019/03/21	21	14.10	49	14.07	14.00	-28	9,456	-0.30%
2019/03/20	12	13.41	66	13.41	13.50	-54	9,009	-0.60%
2019/03/19	88	13.68	99	13.51	13.40	-11	9,052	-0.12%
2019/03/18	12	13.26	8	13.25	13.35	4	8,815	0.05%
2019/03/15	4	13.00	0	0.00	13.00	4	9,164	0.04%
2019/03/14	10	13.40	38	13.27	13.10	-28	9,366	-0.30%
2019/03/13	60	13.10	30	13.02	13.15	30	9,268	0.32%
2019/03/12	1	13.10	11	13.10	13.00	-10	9,091	-0.11%
2019/03/11	10	12.95	2	12.90	12.90	8	9,108	0.09%
2019/03/08	2	12.65	3	12.83	12.80	-1	9,112	-0.01%
2019/03/07	8	12.87	0	0.00	12.85	8	9,079	0.09%
2019/03/06	2	13.05	1	13.15	13.05	1	9,066	0.01%
2019/03/05	25	13.36	30	13.33	13.15	-5	9,057	-0.06%
2019/02/27	0	0.00	117	12.90	13.00	-117	8,894	-1.32%	大賣/鉅額交易
2019/02/26	2	12.85	0	0.00	12.85	2	8,866	0.02%
2019/02/25	13	13.17	13	13.10	13.00	0	8,859	0.00%
2019/02/22	5	12.85	15	13.08	13.15	-10	8,853	-0.11%
2019/02/21	107	13.19	9	13.16	12.90	98	8,753	1.12%	大買/
2019/02/20	7	12.90	1	13.00	12.90	6	8,629	0.07%
2019/02/19	14	12.91	7	13.14	12.85	7	8,593	0.08%
2019/02/18	25	12.94	61	12.92	12.85	-36	8,521	-0.42%
2019/02/15	19	13.11	190	13.10	13.10	-171	8,447	-2.02%	大賣/鉅額交易
2019/02/14	75	13.36	29	13.53	13.20	46	8,325	0.55%
2019/02/13	1	12.70	18	12.91	13.00	-17	7,857	-0.22%
2019/02/12	3	12.50	8	12.66	12.70	-5	7,717	-0.06%
2019/02/11	4	12.26	33	12.25	12.25	-29	7,616	-0.38%
2019/01/30	15.1	12.34	3	12.30	12.20	12.1	7,617	0.16%
2019/01/29	2	12.35	1	12.45	12.30	1	7,570	0.01%
2019/01/28	1	12.65	4	12.65	12.50	-3	7,513	-0.04%
2019/01/25	181	12.64	14	12.66	12.65	167	7,461	2.24%	大買/鉅額交易
2019/01/24	4	12.45	9	12.39	12.50	-5	7,251	-0.07%
2019/01/23	25	12.47	6.2	12.46	12.40	18.8	7,226	0.26%
2019/01/22	4	12.20	1	12.40	12.30	3	7,167	0.04%
2019/01/21	2	12.40	9	12.42	12.35	-7	7,129	-0.10%
2019/01/18	32	12.38	103	12.35	12.30	-71	7,118	-1.00%	大賣/
2019/01/17	11	12.56	8	12.56	12.45	3	7,081	0.04%
2019/01/16	11	12.37	28	12.33	12.50	-17	7,001	-0.24%
2019/01/15	152	12.90	35	12.91	12.55	117	6,863	1.70%	大買/鉅額交易
2019/01/14	8	12.66	2	12.65	12.70	6	6,417	0.09%
2019/01/11	9	12.77	9	12.75	12.60	0	6,353	0.00%
2019/01/10	70	13.02	71	13.04	12.95	-1	6,139	-0.02%
2019/01/09	28	12.76	66	13.09	13.10	-38	5,724	-0.66%
2019/01/08	17	12.05	14	11.93	12.00	3	4,922	0.06%
2019/01/07	5	12.03	8	12.14	11.95	-3	4,858	-0.06%
2019/01/04	64	11.99	15	11.98	12.00	49	4,802	1.02%
2019/01/03	8	11.87	76	12.07	11.90	-68	4,804	-1.42%
2019/01/02	98	12.21	13	12.17	12.05	85	4,712	1.80%
2018/12/28	64	12.09	60	11.99	12.05	4	4,475	0.09%
2018/12/27	38	11.77	17	12.04	12.20	21	3,741	0.56%
2018/12/26	28	10.96	1	10.95	11.10	27	3,178	0.85%
2018/12/25	40	11.10	0	0.00	10.90	40	3,041	1.32%
2018/12/24	20	11.00	31	11.18	11.20	-11	3,024	-0.36%
2018/12/21	14	10.79	2	10.90	10.85	12	3,065	0.39%
2018/12/20	8	11.11	4	11.13	11.00	4	3,120	0.13%
2018/12/19	12	11.61	12	11.46	11.35	0	3,087	0.00%
2018/12/18	1	11.40	1	11.40	11.35	0	3,044	0.00%
2018/12/17	10	11.60	30	11.57	11.50	-20	3,041	-0.66%
2018/12/14	7	11.59	46	11.45	11.50	-39	3,015	-1.29%
2018/12/13	5	11.74	6	11.67	11.70	-1	3,009	-0.03%
2018/12/12	21	12.01	1	11.90	11.95	20	2,954	0.68%
2018/12/11	3	12.02	9	11.87	11.80	-6	2,826	-0.21%
2018/12/10	77	11.83	22	12.08	11.80	55	2,730	2.01%
2018/12/07	20	11.53	23	11.78	11.80	-3	2,268	-0.13%
2018/11/26	2	11.05	2	10.90	10.90	0	2,032	0.00%
2018/11/22	0	0.00	4	10.93	10.80	-4	2,011	-0.20%
2018/11/19	2	10.60	0	0.00	10.55	2	1,996	0.10%
2018/11/16	3	10.65	0	0.00	10.55	3	2,013	0.15%
2018/11/12	0	0.00	5	10.26	10.25	-5	2,064	-0.24%
2018/11/08	1	10.35	0	0.00	10.45	1	2,119	0.05%
2018/11/06	2	10.13	0	0.00	10.10	2	2,220	0.09%
2018/10/19	0	0.00	2	9.95	9.97	-2	3,194	-0.06%
2018/10/12	0	0.00	2	9.95	10.00	-2	3,625	-0.06%
2018/10/11	9	9.51	0	0.00	9.51	9	3,709	0.24%
2018/10/05	2	11.05	0	0.00	10.85	2	3,693	0.05%
2018/10/04	0	0.00	10	11.40	11.35	-10	3,676	-0.27%
2018/10/03	0	0.00	10	11.45	11.45	-10	3,705	-0.27%
2018/10/02	0	0.00	20	11.65	11.55	-20	3,775	-0.53%
2018/09/28	0	0.00	5	11.65	11.65	-5	3,878	-0.13%
2018/09/27	0	0.00	10	11.73	11.65	-10	3,936	-0.25%
2018/09/20	0	0.00	10	11.25	11.15	-10	4,146	-0.24%
2018/09/19	25	11.34	0	0.00	11.25	25	4,176	0.60%
2018/09/07	0	0.00	5	11.55	11.45	-5	5,922	-0.08%
2018/09/06	10	11.90	0	0.00	11.85	10	6,068	0.16%
2018/09/05	0	0.00	2	11.95	11.85	-2	6,233	-0.03%
2018/08/30	3	12.05	10	12.10	12.05	-7	7,089	-0.10%
2018/08/28	0.5	12.00	0	0.00	12.05	0.5	7,856	0.01%
2018/08/27	0	0.00	5	11.90	12.05	-5	8,213	-0.06%
2018/08/24	10	11.90	0	0.00	11.75	10	8,472	0.12%
2018/08/22	1	11.55	1	11.60	11.60	0	9,644	0.00%
2018/08/21	0	0.00	2	11.60	11.70	-2	10,707	-0.02%
2018/08/20	4	11.36	3	11.42	11.30	1	11,423	0.01%
2018/08/16	1	11.30	1	11.40	11.55	0	11,452	0.00%
2018/08/14	2	11.78	1	11.85	11.85	1	11,496	0.01%
2018/08/13	11	11.92	0	0.00	11.70	11	11,519	0.10%
2018/08/10	10	12.54	9	12.53	12.40	1	11,489	0.01%
2018/08/09	2	12.75	2	12.80	12.65	0	11,474	0.00%
2018/08/08	18	12.77	25	12.70	12.65	-7	11,517	-0.06%
2018/08/07	24	13.11	8	13.09	12.90	16	11,535	0.14%
2018/08/03	0	0.00	5	13.60	13.70	-5	11,680	-0.04%
2018/08/02	20	13.55	0	0.00	13.55	20	11,713	0.17%
2018/08/01	2	13.80	4	13.85	13.80	-2	11,702	-0.02%
2018/07/30	20	14.00	0	0.00	13.90	20	11,765	0.17%
2018/07/27	17	14.02	25	14.16	13.95	-8	11,709	-0.07%
2018/07/26	34	14.24	8	14.24	14.15	26	11,777	0.22%
2018/07/25	0	0.00	37	13.55	13.75	-37	11,423	-0.32%
2018/07/24	1	13.50	1	13.50	13.55	0	11,391	0.00%
2018/07/23	2	13.53	15	13.41	13.45	-13	11,384	-0.11%
2018/07/20	14	13.90	3	13.92	13.80	11	11,348	0.10%
2018/07/19	10	14.00	5	13.60	14.10	5	11,148	0.04%
2018/07/18	1	13.65	1	13.65	13.55	0	11,136	0.00%
2018/07/17	15	13.35	54	13.30	13.20	-39	11,029	-0.35%
2018/07/13	1	13.55	3	13.55	13.45	-2	10,974	-0.02%
2018/07/12	1	13.15	0	0.00	13.20	1	10,896	0.01%
2018/07/11	1	13.30	1	13.20	13.15	0	10,897	0.00%
2018/07/09	5	13.40	0	0.00	13.40	5	10,827	0.05%
2018/07/06	1	13.10	7	12.91	13.40	-6	10,787	-0.06%
2018/07/05	10	13.35	10	13.19	13.05	0	10,751	0.00%
2018/07/04	35	13.91	23	13.69	13.55	12	10,676	0.11%
2018/07/02	0	0.00	13	13.78	13.65	-13	10,540	-0.12%
2018/06/29	33	14.07	3	13.90	13.90	30	10,606	0.28%
2018/06/28	7	13.84	9	13.79	13.65	-2	10,542	-0.02%
2018/06/27	30	13.78	2	13.53	13.85	28	10,492	0.27%
2018/06/26	18	13.70	15	13.74	13.70	3	10,414	0.03%
2018/06/25	22	13.90	16	13.50	13.30	6	9,758	0.06%
2018/06/22	10	14.37	3	14.35	14.25	7	9,550	0.07%
2018/06/21	14	14.88	14	14.75	14.70	0	9,443	0.00%
2018/06/20	4	14.66	5	14.56	14.90	-1	9,372	-0.01%
2018/06/19	8	15.26	4.4	14.95	14.95	3.6	9,163	0.04%
2018/06/15	3	14.80	3	14.73	14.95	0	9,080	0.00%
2018/06/14	25	14.79	11	14.80	14.65	14	8,974	0.16%
2018/06/13	13	14.51	5	14.43	14.35	8	8,788	0.09%
2018/06/12	2	14.85	13	14.85	14.80	-11	8,634	-0.13%
2018/06/11	5	15.24	4.7	15.11	15.20	0.3	8,501	0.00%
2018/06/08	27	14.92	25	15.00	14.95	2	8,273	0.02%
2018/06/07	14.6	15.16	7	15.08	15.05	7.6	8,130	0.09%
2018/06/06	14	15.34	11	15.16	15.40	3	7,829	0.04%
2018/06/05	8	14.93	7	14.81	14.70	1	7,543	0.01%
2018/06/04	21	15.25	29.6	15.26	15.35	-8.6	7,316	-0.12%
2018/06/01	9	14.77	37	14.67	14.60	-28	6,950	-0.40%
2018/05/31	59.4	15.74	49	15.66	15.10	10.4	6,711	0.15%
2018/05/30	36	14.56	38	14.60	14.80	-2	5,943	-0.03%
2018/05/29	64	14.36	31	14.55	14.70	33	5,542	0.60%
2018/05/28	26	13.66	17	13.45	13.75	9	4,475	0.20%
2018/05/22	1	12.60	51	12.40	12.35	-50	3,857	-1.30%
2018/05/21	0	0.00	3.8	12.43	12.50	-3.8	3,949	-0.10%
2018/05/18	0	0.00	10	12.25	12.25	-10	3,959	-0.25%
2018/05/16	5	12.35	0	0.00	12.25	5	3,909	0.13%
2018/05/15	2	12.40	1	12.35	12.20	1	3,879	0.03%
2018/05/14	0	0.00	3	12.15	12.25	-3	3,949	-0.08%
2018/05/11	5	12.05	4	12.30	11.95	1	3,894	0.03%
2018/05/10	0	0.00	41	11.71	11.80	-41	3,763	-1.09%
2018/05/09	0	0.00	2.2	11.60	11.65	-2.2	3,801	-0.06%
2018/05/08	1	11.60	10	11.55	11.65	-9	3,953	-0.23%
2018/05/07	0	0.00	2	11.20	11.15	-2	3,898	-0.05%
2018/05/03	37	11.25	33	11.15	11.15	4	3,972	0.10%
2018/04/30	3	11.00	0	0.00	11.00	3	3,926	0.08%
2018/04/25	0	0.00	1	11.10	11.15	-1	4,195	-0.02%
2018/04/24	17	11.35	1	11.25	11.25	16	4,402	0.36%
2018/04/23	0	0.00	3	11.03	11.10	-3	4,370	-0.07%
2018/04/17	0	0.00	1	11.05	10.95	-1	4,980	-0.02%
2018/04/13	40	11.40	0	0.00	11.40	40	5,556	0.72%
2018/04/11	1	11.45	1	11.40	11.35	0	7,074	0.00%
2018/04/10	0	0.00	40	11.30	11.25	-40	7,394	-0.54%
2018/04/09	1	11.45	1	11.40	11.40	0	7,521	0.00%
2018/04/02	20	11.50	0	0.00	11.50	20	7,518	0.27%
2018/03/30	1	11.40	11	11.42	11.40	-10	7,397	-0.14%
2018/03/29	0	0.00	2	11.48	11.45	-2	7,401	-0.03%
2018/03/28	3	11.32	1	11.30	11.25	2	7,342	0.03%
2018/03/27	1	11.35	0	0.00	11.30	1	7,335	0.01%
2018/03/26	3	11.20	3	11.28	11.30	0	7,395	0.00%
2018/03/23	0	0.00	76	11.11	11.15	-76	7,383	-1.03%
2018/03/22	0	0.00	10	11.55	11.55	-10	7,359	-0.14%
2018/03/21	0	0.00	3	11.63	11.60	-3	7,332	-0.04%
2018/03/20	3	11.45	1	11.45	11.40	2	7,201	0.03%
2018/03/15	1	11.90	30	11.90	11.90	-29	7,164	-0.40%
2018/03/14	50	12.00	0	0.00	12.00	50	7,265	0.69%
2018/03/13	1	11.90	0	0.00	11.85	1	7,252	0.01%
2018/03/12	1	11.90	1	11.90	11.90	0	7,235	0.00%
2018/03/09	11	11.96	81	12.05	11.80	-70	7,196	-0.97%
2018/03/08	25	11.74	11	11.43	11.65	14	7,025	0.20%
2018/03/02	0	0.00	1	11.40	11.40	-1	7,130	-0.01%
2018/02/27	4	11.61	3	11.55	11.40	1	7,166	0.01%
2018/02/26	1	11.50	1	11.45	11.25	0	7,109	0.00%
2018/02/23	0	0.00	42	11.41	11.40	-42	7,145	-0.59%
2018/02/21	2	11.20	1	11.30	11.30	1	7,163	0.01%
2018/02/12	21	10.60	0	0.00	10.60	21	7,023	0.30%
2018/02/09	3	10.26	21	10.25	10.75	-18	6,977	-0.26%
2018/02/08	3	10.85	4	10.78	10.85	-1	6,910	-0.01%
2018/02/07	21	11.13	0	0.00	11.05	21	6,926	0.30%
2018/02/06	7	11.21	0	0.00	10.85	7	6,946	0.10%
2018/02/05	51	11.85	50	11.85	11.85	1	6,866	0.01%
2018/02/02	0	0.00	3	12.53	12.45	-3	6,799	-0.04%
2018/02/01	90	12.88	50	12.85	12.85	40	6,761	0.59%
2018/01/31	16	12.89	51	13.03	13.05	-35	6,776	-0.52%
2018/01/30	2	12.68	2	12.75	12.65	0	6,614	0.00%
2018/01/29	80	12.73	30	12.60	12.60	50	6,553	0.76%
2018/01/26	50	12.50	51	12.70	12.75	-1	6,514	-0.02%
2018/01/23	1	12.70	1	12.65	12.55	0	6,370	0.00%
2018/01/22	30	12.60	7	12.46	12.60	23	6,293	0.37%
2018/01/19	3	12.53	11	12.40	12.40	-8	6,280	-0.13%
2018/01/18	0	0.00	11	12.76	12.50	-11	6,271	-0.18%
2018/01/17	2	12.50	0	0.00	12.45	2	6,067	0.03%
2018/01/16	4	12.41	5.3	12.33	12.40	-1.3	5,996	-0.02%
2018/01/15	101	12.77	110	12.58	12.20	-9	5,924	-0.15%	大買/大賣/
2018/01/12	53	12.90	52	12.80	12.80	1	5,731	0.02%
2018/01/11	3	12.95	7	12.98	12.95	-4	5,662	-0.07%
2018/01/10	74	13.07	9	13.22	13.05	65	5,506	1.18%
2018/01/09	10	12.82	28	12.75	12.80	-18	5,365	-0.34%
2018/01/08	93	13.08	41	13.12	13.15	52	5,139	1.01%
2018/01/05	72	12.13	49	12.72	12.80	23	4,280	0.54%
2018/01/04	47	11.44	25	11.64	11.65	22	3,617	0.61%
2018/01/02	0	0.00	0.1	10.60	10.70	-0.1	3,125	0.00%