永豐餘 (1907)-永豐金-敦南券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.75
漲跌
▲0.35
漲幅
+1.15%
成交量
558張
產業
上市造紙類股
718人加入追蹤

立即追蹤
本地時間:14:30

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

永豐餘 (1907)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	0	30.60	0	0.00	30.40	0	1,072	0.00%
2024/11/28	0	30.35	0	0.00	30.55	0	1,085	0.00%
2024/11/27	0	30.95	0	0.00	30.70	0	1,090	0.00%
2024/11/26	0	31.00	0	0.00	31.00	0	1,089	0.00%
2024/11/25	0	0.00	1	31.30	31.20	-1	1,092	-0.09%
2024/11/22	0	30.75	0	0.00	30.65	0	1,105	0.00%
2024/11/20	0	30.50	0	0.00	30.70	0	1,116	0.00%
2024/11/15	0	0.00	1	30.45	30.35	-1	1,120	-0.09%
2024/11/14	1	29.50	0	0.00	29.80	1	1,118	0.09%
2024/11/13	0	29.80	0	29.90	29.70	0	1,108	0.00%
2024/11/12	2.1	30.11	1	30.60	30.00	1.1	1,111	0.10%
2024/11/11	0	31.10	0	0.00	31.25	0	1,073	0.00%
2024/11/08	0	0.00	0	31.50	31.25	0	1,075	0.00%
2024/11/07	0	31.40	0	0.00	31.20	0	1,089	0.00%
2024/11/06	1.1	31.44	1	31.35	31.30	0.1	1,125	0.01%
2024/11/05	0	0.00	1	31.20	31.40	-1	1,134	-0.09%
2024/11/04	1	31.00	0	0.00	31.10	1	1,166	0.09%
2024/11/01	2	30.40	1	31.20	31.35	1	1,209	0.08%
2024/10/30	0	30.80	0	30.65	30.55	0	1,201	0.00%
2024/10/29	0	30.85	0	0.00	30.60	0	1,216	0.00%
2024/10/28	0	31.25	0	0.00	31.00	0	1,208	0.00%
2024/10/24	0	31.10	0	0.00	31.25	0	1,233	0.00%
2024/10/23	0	31.20	0	0.00	31.15	0	1,237	0.00%
2024/10/21	0	31.75	0	0.00	31.45	0	1,271	0.00%
2024/10/17	0	0.00	1.1	31.97	31.75	-1.1	1,336	-0.08%
2024/10/14	1	31.60	0	0.00	31.60	1	1,316	0.08%
2024/10/11	0	31.40	1	31.50	31.65	-1	1,333	-0.07%
2024/10/09	1	31.25	1	32.30	31.10	0	1,354	0.00%
2024/10/08	0	32.10	0	0.00	32.15	0	1,348	0.00%
2024/10/07	0	0.00	3	32.73	33.05	-3	1,343	-0.22%
2024/10/01	0	0.00	2	33.10	33.25	-2	1,349	-0.15%
2024/09/27	0	0.00	7.1	32.49	33.00	-7.1	1,358	-0.52%
2024/09/26	0	0.00	8	32.04	31.90	-8	1,306	-0.61%
2024/09/25	0.1	31.50	1	31.45	31.45	-0.9	1,281	-0.07%
2024/09/23	0	0.00	2	30.90	30.90	-2	1,318	-0.15%
2024/09/19	0	0.00	1.1	31.13	30.95	-1.1	1,407	-0.08%
2024/09/16	0	0.00	2	30.68	30.65	-2	1,444	-0.14%
2024/09/13	0	0.00	1	29.75	29.90	-1	1,440	-0.07%
2024/09/10	0.1	29.00	0	0.00	28.85	0.1	1,470	0.01%
2024/09/06	1	29.00	0	0.00	29.10	1	1,471	0.07%
2024/09/04	0.1	29.30	0	0.00	29.10	0.1	1,492	0.01%
2024/09/02	1	31.15	0	0.00	30.80	1	1,477	0.07%
2024/08/26	0	0.00	3.5	30.73	30.80	-3.5	1,519	-0.23%
2024/08/23	0.5	30.00	3.1	30.00	29.95	-2.6	1,508	-0.17%
2024/08/22	0	0.00	2	29.93	30.15	-2	1,521	-0.13%
2024/08/21	0.1	29.65	1	29.70	29.75	-0.9	1,521	-0.06%
2024/08/19	1	29.60	0	0.00	29.60	1	1,531	0.07%
2024/08/15	0	0.00	1	30.15	29.50	-1	1,547	-0.06%
2024/08/09	0	0.00	2	29.60	29.50	-2	1,550	-0.13%
2024/08/06	0.1	27.00	2	27.90	27.90	-1.9	1,506	-0.13%
2024/08/05	4	27.38	11	27.10	27.10	-7	1,479	-0.47%
2024/08/02	1	30.10	16	30.00	29.95	-15	1,441	-1.04%
2024/08/01	0	0.00	1	30.50	30.50	-1	1,458	-0.07%
2024/07/30	1	29.35	2	29.80	29.85	-1	1,482	-0.07%
2024/07/23	0	0.00	0.5	30.15	30.30	-0.5	1,574	-0.03%
2024/07/22	0.1	29.90	0	0.00	30.15	0.1	1,569	0.01%
2024/07/19	2	30.30	5	30.30	30.20	-3	1,561	-0.19%
2024/07/18	0	0.00	1.1	31.08	31.20	-1.1	1,546	-0.07%
2024/07/17	0	0.00	0.5	30.55	30.45	-0.5	1,532	-0.03%
2024/07/12	0	0.00	3	31.10	30.85	-3	1,634	-0.18%
2024/07/09	0	0.00	0.2	31.50	31.60	-0.2	1,653	-0.01%
2024/07/08	0	0.00	2	31.93	31.95	-2	1,647	-0.12%
2024/07/04	0	0.00	4	31.68	31.80	-4	1,627	-0.25%
2024/07/03	0	0.00	1	31.40	31.75	-1	1,630	-0.06%
2024/07/02	0.4	30.90	10	30.95	30.75	-9.6	1,586	-0.61%
2024/06/28	0	31.05	0	0.00	30.75	0	1,630	0.00%
2024/06/26	0	0.00	1.6	31.34	31.30	-1.6	1,601	-0.10%
2024/06/25	0	0.00	10	30.65	30.80	-10	1,562	-0.64%
2024/06/21	1	30.65	0	0.00	30.70	1	1,574	0.06%
2024/06/19	0	0.00	4	30.30	30.20	-4	1,565	-0.26%
2024/06/18	3	29.90	0.1	30.10	30.00	2.9	1,553	0.19%
2024/06/11	1.1	29.76	5	29.80	29.75	-3.9	1,613	-0.24%
2024/06/07	0	0.00	5	29.95	29.85	-5	1,607	-0.31%
2024/06/05	3	29.85	4	29.95	29.75	-1	1,616	-0.06%
2024/05/31	0	0.00	1	29.85	30.00	-1	1,641	-0.06%
2024/05/30	2	29.90	1	30.00	29.85	1	1,629	0.06%
2024/05/29	4	30.05	0	0.00	30.00	4	1,693	0.24%
2024/05/28	0	30.15	0	0.00	30.05	0	1,709	0.00%
2024/05/27	0	0.00	4	30.20	30.05	-4	1,712	-0.23%
2024/05/23	2	30.05	14	30.01	29.95	-12	1,701	-0.71%
2024/05/22	2	30.13	1	30.20	30.15	1	1,697	0.06%
2024/05/21	2	30.25	0	0.00	30.25	2	1,693	0.12%
2024/05/20	0	0.00	7	30.72	30.60	-7	1,688	-0.41%
2024/05/17	1	30.70	0	0.00	30.75	1	1,693	0.06%
2024/05/15	7	30.52	0	0.00	30.50	7	1,702	0.41%
2024/05/14	2.6	30.40	0	0.00	30.30	2.6	1,702	0.15%
2024/05/08	1	30.40	0	0.00	30.40	1	1,729	0.06%
2024/05/07	8	30.71	3	30.85	30.65	5	1,736	0.29%
2024/05/06	5	31.43	0	0.00	31.40	5	1,713	0.29%
2024/05/03	0.1	31.40	6	31.55	31.35	-5.9	1,697	-0.35%
2024/05/02	1	31.45	1	31.40	31.45	0	1,683	0.00%
2024/04/30	1	30.90	0	0.00	31.05	1	1,677	0.06%
2024/04/29	0	0.00	8	31.27	31.65	-8	1,658	-0.48%
2024/04/25	1	30.60	0	0.00	30.60	1	1,570	0.06%
2024/04/24	6.3	30.54	0	0.00	30.20	6.3	1,565	0.40%
2024/04/23	0	0.00	3	30.47	30.65	-3	1,574	-0.19%
2024/04/22	0	0.00	2	30.68	30.60	-2	1,595	-0.13%
2024/04/18	0	0.00	1	30.15	30.05	-1	1,487	-0.07%
2024/04/16	0.1	29.40	0	0.00	29.30	0.1	1,472	0.01%
2024/04/12	11	29.93	1	30.00	29.90	10	1,418	0.71%
2024/04/10	0	0.00	6	30.26	30.20	-6	1,420	-0.42%
2024/04/09	5	30.00	6	30.05	30.00	-1	1,422	-0.07%
2024/04/03	0	29.95	0	0.00	29.80	0	1,451	0.00%
2024/04/02	7	29.87	4	29.90	29.75	3	1,450	0.21%
2024/04/01	0	30.25	0.1	30.20	30.15	-0.1	1,386	-0.01%
2024/03/28	0	0.00	11	29.85	29.80	-11	1,405	-0.78%
2024/03/27	11	30.00	0.3	30.10	30.00	10.7	1,447	0.74%
2024/03/26	0.1	29.85	0	0.00	29.65	0.1	1,803	0.01%
2024/03/25	0.1	30.15	0	0.00	30.10	0.1	2,081	0.00%
2024/03/21	0	0.00	3	30.20	30.25	-3	2,766	-0.11%
2024/03/20	2	30.05	0	0.00	29.95	2	3,073	0.07%
2024/03/19	2	29.83	2	29.75	29.65	0	3,166	0.00%
2024/03/15	0	0.00	1	30.30	30.10	-1	3,223	-0.03%
2024/03/12	0	0.00	1	30.60	30.50	-1	3,325	-0.03%
2024/03/11	0	30.27	0	0.00	30.40	0	3,364	0.00%
2024/03/08	1	29.70	0	0.00	29.70	1	3,512	0.03%
2024/03/07	0	29.95	0	0.00	29.80	0	3,625	0.00%
2024/03/06	1	30.10	0	0.00	30.00	1	3,671	0.03%
2024/03/01	0	0.00	5	29.95	29.95	-5	3,686	-0.14%
2024/02/27	0	30.35	0	0.00	30.05	0	3,688	0.00%
2024/02/26	4	30.35	0	0.00	30.25	4	3,710	0.11%
2024/02/22	1	30.25	5.7	30.35	30.25	-4.7	3,741	-0.12%
2024/02/20	0.7	30.55	0	0.00	30.30	0.7	3,792	0.02%
2024/02/15	0	0.00	5	29.55	29.55	-5	3,917	-0.13%
2024/02/05	2	29.60	2	29.75	29.55	0	3,916	0.00%
2024/01/30	1	29.90	0	0.00	29.90	1	3,917	0.03%
2024/01/19	2	30.05	0	0.00	30.00	2	4,133	0.05%
2024/01/18	1.7	29.99	1	30.10	29.95	0.7	4,151	0.02%
2024/01/17	0.1	30.60	0	0.00	30.00	0.1	4,146	0.00%
2024/01/16	1	30.50	2	30.40	30.40	-1	4,126	-0.02%
2024/01/08	1	31.95	0	0.00	31.95	1	4,391	0.02%
2023/12/29	1	32.70	0	0.00	32.60	1	4,493	0.02%
2023/12/25	0	0.00	0.1	32.70	32.50	-0.1	4,680	0.00%
2023/12/22	0	0.00	1	33.50	33.25	-1	4,662	-0.02%
2023/12/21	1	33.80	2	32.95	32.75	-1	4,624	-0.02%
2023/12/20	7	32.37	0	0.00	32.40	7	4,275	0.16%
2023/12/19	16	31.94	0	0.00	32.15	16	3,963	0.40%
2023/12/18	14	33.00	1	33.00	32.65	13	3,663	0.36%
2023/12/15	4	34.00	4	34.59	34.20	0	3,281	0.00%
2023/12/13	0	0.00	4	34.84	35.00	-4	2,904	-0.14%
2023/12/11	0	0.00	1	33.80	34.55	-1	2,869	-0.03%
2023/12/07	0	0.00	3	33.93	33.50	-3	2,791	-0.11%
2023/12/05	0	0.00	5	34.84	34.95	-5	2,699	-0.19%
2023/12/04	0	0.00	2	34.33	34.55	-2	2,550	-0.08%
2023/12/01	1	32.65	3	32.53	32.75	-2	2,434	-0.08%
2023/11/28	0	0.00	4	31.59	31.30	-4	2,353	-0.17%
2023/11/22	0.5	30.50	0	0.00	30.70	0.5	2,309	0.02%
2023/11/21	3	30.60	0	0.00	30.65	3	2,296	0.13%
2023/11/20	0.1	30.60	0.1	30.45	30.65	0	2,299	0.00%
2023/11/17	0	30.85	0	0.00	30.75	0	2,289	0.00%
2023/11/16	0	0.00	2	30.70	30.75	-2	2,290	-0.09%
2023/11/15	0.1	30.15	0	0.00	30.15	0.1	2,254	0.00%
2023/11/14	0	0.00	2	29.70	29.65	-2	2,250	-0.09%
2023/11/10	0	0.00	2	29.00	28.95	-2	2,275	-0.09%
2023/11/09	2	29.15	0	0.00	29.10	2	2,293	0.09%
2023/11/08	1	29.25	1	29.55	29.20	0	2,340	0.00%
2023/11/06	0	29.70	0	0.00	29.60	0	2,453	0.00%
2023/11/03	0	0.00	7	29.46	29.55	-7	2,491	-0.28%
2023/11/02	4.1	29.05	1	29.00	29.10	3.1	2,542	0.12%
2023/11/01	4.1	29.07	0	0.00	29.05	4.1	2,616	0.15%
2023/10/31	3.2	29.41	5	29.82	29.80	-1.9	2,632	-0.07%
2023/10/30	1	29.25	10	29.30	29.80	-9	2,847	-0.32%
2023/10/27	2.1	29.70	0	0.00	29.70	2.1	2,871	0.07%
2023/10/26	4	30.46	3	30.50	30.20	1	3,023	0.03%
2023/10/24	1	30.40	0	0.00	30.40	1	4,037	0.02%
2023/10/19	0	0.00	1	31.45	31.70	-1	4,458	-0.02%
2023/10/18	9	31.96	2	31.75	31.90	7	4,530	0.15%
2023/10/17	4.2	31.55	0.3	31.55	31.65	3.9	4,530	0.09%
2023/10/16	7	32.34	7	32.30	32.05	0	4,585	0.00%
2023/10/12	0	0.00	1	31.35	31.70	-1	4,662	-0.02%
2023/10/11	6	31.53	0	0.00	31.55	6	4,711	0.13%
2023/10/06	1	32.70	2	32.68	32.80	-1	4,730	-0.02%
2023/10/03	2	33.50	2	32.55	32.70	0	4,843	0.00%
2023/10/02	0	0.00	0.3	32.15	32.40	-0.3	4,840	-0.01%
2023/09/28	14	32.40	6	32.06	32.55	8	4,895	0.16%
2023/09/27	0	0.00	5	30.80	30.95	-5	4,858	-0.10%
2023/09/26	2	30.55	0	0.00	30.70	2	5,071	0.04%
2023/09/25	0	0.00	1	30.90	31.15	-1	5,231	-0.02%
2023/09/22	0	0.00	1	30.50	30.45	-1	5,302	-0.02%
2023/09/20	1	31.25	0	0.00	31.25	1	5,607	0.02%
2023/09/19	5	31.14	0	0.00	31.05	5	5,987	0.08%
2023/09/18	3.2	31.60	4	31.81	31.85	-0.8	6,809	-0.01%
2023/09/15	0	0.00	3.1	31.30	31.90	-3.1	7,334	-0.04%
2023/09/14	1	31.40	0	0.00	31.35	1	7,693	0.01%
2023/09/13	0	0.00	4	31.20	31.15	-4	8,215	-0.05%
2023/09/12	1	30.65	2	30.75	30.80	-1	8,693	-0.01%
2023/09/11	0.1	30.70	3	30.83	30.80	-2.9	8,778	-0.03%
2023/09/08	1	30.50	0	0.00	30.65	1	8,893	0.01%
2023/09/07	0.1	30.74	2	30.65	30.75	-1.9	9,008	-0.02%
2023/09/06	1	31.15	3	31.35	30.90	-2	9,125	-0.02%
2023/09/04	2	31.55	0	0.00	31.75	2	9,380	0.02%
2023/09/01	0.2	31.50	0.1	31.35	31.35	0.1	9,519	0.00%
2023/08/30	1.1	31.42	1	31.30	31.45	0.1	10,465	0.00%
2023/08/29	1	30.70	1	30.55	30.95	0	10,618	0.00%
2023/08/28	1.2	30.02	2	30.00	30.00	-0.8	10,915	-0.01%
2023/08/25	0.2	29.90	0	0.00	30.10	0.2	10,974	0.00%
2023/08/24	19	29.95	16	29.94	29.95	3	11,030	0.03%
2023/08/23	0.3	30.10	6	30.00	30.20	-5.7	11,069	-0.05%
2023/08/22	1	29.70	0	0.00	29.95	1	11,151	0.01%
2023/08/18	1.1	29.96	9	30.03	30.10	-7.9	11,370	-0.07%
2023/08/17	13	30.23	5	29.88	30.30	8	11,598	0.07%
2023/08/16	3.1	30.24	6.3	30.06	30.25	-3.2	11,618	-0.03%
2023/08/15	4.4	31.25	0	0.00	31.00	4.4	11,644	0.04%
2023/08/14	6.1	31.13	21	31.48	31.00	-14.9	11,677	-0.13%
2023/08/11	4.1	32.22	6	32.45	32.25	-1.9	11,689	-0.02%
2023/08/10	26.1	33.06	23	33.26	32.55	3.1	11,687	0.03%
2023/08/09	15.3	34.11	0	0.00	33.95	15.3	11,637	0.13%
2023/08/08	8	34.85	13	34.35	34.35	-5	11,614	-0.04%
2023/08/07	14	35.04	16.4	34.96	34.95	-2.4	11,590	-0.02%
2023/08/04	8	36.45	3	36.70	36.45	5	11,574	0.04%
2023/08/02	5.1	37.69	32.6	37.46	36.60	-27.5	11,849	-0.23%
2023/08/01	5	36.64	7	36.89	36.85	-2	11,641	-0.02%
2023/07/31	35.1	36.93	17	36.89	36.85	18.1	11,678	0.15%
2023/07/28	69	37.49	14	37.23	37.05	55	11,688	0.47%
2023/07/27	80.1	38.93	80.7	39.30	39.05	-0.7	11,390	-0.01%
2023/07/26	8	36.80	20.6	36.92	36.60	-12.6	10,871	-0.12%
2023/07/25	15.5	36.27	5	35.98	36.10	10.5	10,871	0.10%
2023/07/24	26.1	35.78	22.5	35.91	35.90	3.6	10,924	0.03%
2023/07/21	10.5	34.94	2	35.50	34.75	8.5	11,068	0.08%
2023/07/20	5	34.88	10	34.31	35.70	-5	11,225	-0.04%
2023/07/19	9.3	33.97	4	33.90	33.75	5.3	11,672	0.05%
2023/07/18	18.5	35.32	0	0.00	34.80	18.5	12,347	0.15%
2023/07/17	7	36.89	4	36.80	36.75	3	12,675	0.02%
2023/07/14	4	36.23	3	36.17	36.15	1	12,620	0.01%
2023/07/13	2.1	35.38	0	0.00	35.35	2.1	12,584	0.02%
2023/07/11	1	36.25	2	36.35	36.70	-1	12,513	-0.01%
2023/07/10	7	36.57	2	37.00	36.25	5	12,484	0.04%
2023/07/07	2	36.60	10	36.60	36.85	-8	12,419	-0.06%
2023/07/06	6	37.07	2	37.05	36.95	4	12,387	0.03%
2023/07/05	2	37.73	2	37.65	37.70	0	12,319	0.00%
2023/07/04	8.1	38.43	10	38.76	38.20	-1.9	12,252	-0.02%
2023/07/03	6	37.73	0	0.00	37.95	6	12,029	0.05%
2023/06/30	3	37.05	14	37.04	37.25	-11	11,850	-0.09%
2023/06/29	35	37.56	29	36.16	37.50	6	11,757	0.05%
2023/06/28	14	35.98	14.1	35.95	35.85	-0.1	11,551	0.00%
2023/06/27	24	37.35	71.5	37.19	36.50	-47.5	11,452	-0.41%
2023/06/26	139.1	38.95	77.5	39.46	39.40	61.6	11,122	0.55%	大買/
2023/06/21	7	36.17	19	37.37	37.50	-12	10,287	-0.12%
2023/06/20	5.5	34.59	4	34.53	35.20	1.5	9,759	0.02%
2023/06/19	16.5	33.68	18	33.69	33.75	-1.5	9,387	-0.02%
2023/06/16	6	35.21	0	0.00	35.00	6	8,869	0.07%
2023/06/15	1	35.98	0	0.00	36.15	1	8,396	0.01%
2023/06/14	101.6	36.99	100.2	35.52	35.60	1.4	8,340	0.02%	大買/
2023/06/13	6.2	36.22	8.7	36.15	36.20	-2.6	8,236	-0.03%
2023/06/12	5	37.11	5	36.65	36.70	0	8,118	0.00%
2023/06/09	7	37.44	14.1	37.35	37.65	-7.1	8,005	-0.09%
2023/06/08	1	37.29	2.1	37.11	36.90	-1.1	7,872	-0.01%
2023/06/07	0	36.95	17	36.95	37.00	-17	7,782	-0.22%
2023/06/06	2	37.18	7.1	36.82	37.00	-5.1	7,693	-0.07%
2023/06/05	123	35.33	155.4	35.77	36.50	-32.4	7,207	-0.45%	大買/大賣/
2023/06/02	5	33.12	20.1	33.21	33.30	-15.1	6,786	-0.22%
2023/06/01	25	33.28	19.4	32.97	33.05	5.6	6,640	0.08%
2023/05/31	3	31.65	2	31.65	31.70	1	6,361	0.02%
2023/05/30	5.5	32.12	3	32.60	32.10	2.5	6,304	0.04%
2023/05/29	0	32.50	0	0.00	32.50	0	6,287	0.00%
2023/05/26	5.5	32.63	3	32.17	32.20	2.5	6,281	0.04%
2023/05/25	6	33.36	3	33.40	33.50	3	6,216	0.05%
2023/05/24	3	33.50	12	33.72	33.95	-9	6,123	-0.15%
2023/05/23	15	33.37	12	33.17	33.40	3	5,965	0.05%
2023/05/22	0	31.90	12	32.00	32.05	-12	5,696	-0.21%
2023/05/19	0	0.00	1	31.55	31.45	-1	5,632	-0.02%
2023/05/18	0	0.00	1	31.30	31.50	-1	5,563	-0.02%
2023/05/17	1	31.40	5	31.14	31.40	-4	5,510	-0.07%
2023/05/16	0	0.00	5.1	30.80	30.75	-5.1	5,444	-0.09%
2023/05/15	1	30.35	1	30.85	30.80	0	5,416	0.00%
2023/05/12	1	30.75	0	0.00	30.90	1	5,376	0.02%
2023/05/11	1	30.75	0	0.00	30.75	1	5,361	0.02%
2023/05/10	3.4	31.29	8	31.85	31.25	-4.6	5,316	-0.09%
2023/05/09	13	32.65	23.1	32.52	32.15	-10.1	5,226	-0.19%
2023/05/08	2	31.55	4	31.74	31.75	-2	4,906	-0.04%
2023/05/05	8	31.59	2	31.43	31.50	6	4,874	0.12%
2023/05/04	12	31.97	13	31.87	32.25	-1	4,796	-0.02%
2023/05/03	30	31.40	30	30.90	30.90	0	4,601	0.00%
2023/05/02	0	0.00	1	31.10	31.35	-1	4,518	-0.02%
2023/04/28	11.1	30.82	2	31.15	30.80	9.1	4,414	0.21%
2023/04/27	49	30.84	48	31.03	31.05	1	4,282	0.02%
2023/04/26	29	31.31	21.1	31.10	31.75	7.9	4,100	0.19%
2023/04/25	10	30.27	33	30.60	30.40	-23	3,748	-0.61%
2023/04/24	28	31.13	27.1	31.55	31.45	0.9	3,508	0.03%
2023/04/21	73	31.99	32.1	30.93	30.25	41	2,970	1.38%
2023/04/20	18	30.00	31.1	30.09	30.00	-13.1	2,203	-0.59%
2023/04/19	1	27.75	5	27.95	27.75	-4	1,768	-0.23%
2023/04/18	0	0.00	1	28.00	27.95	-1	1,743	-0.06%
2023/04/17	1	27.45	0	0.00	27.45	1	1,706	0.06%
2023/04/11	0	0.00	29	27.52	27.50	-29	1,649	-1.76%
2023/04/07	2	27.10	0	0.00	27.15	2	1,611	0.12%
2023/03/31	1	26.65	0	0.00	26.55	1	1,594	0.06%
2023/03/30	0	0.00	0	26.50	26.55	0	1,606	0.00%
2023/03/28	26	27.04	0	0.00	26.70	26	1,620	1.60%
2023/03/27	7	26.63	11	26.91	26.90	-4	1,607	-0.25%
2023/03/23	1	25.95	0	0.00	26.00	1	1,562	0.06%
2023/03/22	0	26.30	1	26.05	26.10	-1	1,571	-0.06%
2023/03/21	52	26.69	52	26.25	26.10	0	1,571	0.00%
2023/03/20	0	0.00	13	26.15	26.25	-13	1,554	-0.84%
2023/03/17	5	26.35	12	26.46	26.30	-7	1,596	-0.44%
2023/03/16	0	0.00	73	26.68	26.75	-73	1,605	-4.55%
2023/03/15	0	0.00	2	27.15	27.05	-2	1,624	-0.12%
2023/03/14	2	26.88	6	27.11	27.00	-4	1,670	-0.24%
2023/03/13	1	27.10	31.6	26.65	27.10	-30.6	1,814	-1.69%
2023/03/10	16	27.28	17.4	27.41	27.30	-1.4	1,817	-0.07%
2023/03/09	41	28.03	53.3	27.93	28.00	-12.3	1,802	-0.68%
2023/03/08	8.3	27.18	39.9	27.15	27.15	-31.6	1,753	-1.80%
2023/03/07	111	27.74	4	27.60	27.40	107	1,744	6.13%	大買/鉅額交易
2023/03/06	6	27.58	0.1	27.75	27.60	6	1,711	0.35%
2023/03/03	50	27.53	1	27.55	27.50	49	1,682	2.91%
2023/03/02	31.3	27.01	0	26.85	27.10	31.3	1,660	1.89%
2023/03/01	1	27.10	2	26.98	27.00	-1	1,689	-0.06%
2023/02/24	4	27.03	2	27.05	27.15	2	1,694	0.12%
2023/02/23	5	26.57	6	26.55	26.55	-1	1,676	-0.06%
2023/02/22	0	0.00	3	25.83	26.10	-3	1,667	-0.18%
2023/02/20	0	0.00	1.1	26.15	26.10	-1.1	1,746	-0.06%
2023/02/17	1	25.90	0	0.00	26.05	1	1,827	0.05%
2023/02/16	2	25.80	1	26.00	25.95	1	1,933	0.05%
2023/02/15	2	25.95	0	0.00	25.75	2	1,974	0.10%
2023/02/13	1.1	25.91	0	0.00	26.10	1.1	2,007	0.05%
2023/02/08	0	0.00	0.2	26.20	26.20	-0.2	2,091	-0.01%
2023/02/01	2	25.70	0	0.00	25.60	2	2,284	0.09%
2023/01/31	1	25.40	2	25.68	25.80	-1	2,388	-0.04%
2023/01/12	1	25.45	0	0.00	25.50	1	2,400	0.04%
2023/01/11	0.4	25.15	8	25.15	25.25	-7.6	2,390	-0.32%
2023/01/10	0	0.00	2	25.10	25.20	-2	2,411	-0.08%
2023/01/06	0	0.00	10	24.90	24.95	-10	2,421	-0.41%
2023/01/04	1	25.00	1	24.95	24.85	0	2,435	0.00%
2022/12/29	0	0.00	5	24.35	24.50	-5	2,459	-0.20%
2022/12/28	1	24.50	0.9	24.60	24.60	0.1	2,460	0.00%
2022/12/27	0	0.00	1	24.75	24.75	-1	2,456	-0.04%
2022/12/26	0.1	24.65	0	0.00	24.55	0.1	2,451	0.00%
2022/12/23	1	24.45	0	0.00	24.45	1	2,457	0.04%
2022/12/22	0	0.00	3	24.73	24.75	-3	2,465	-0.12%
2022/12/21	0.7	24.34	0	0.00	24.15	0.7	2,479	0.03%
2022/12/20	1.3	24.53	0	0.00	24.35	1.3	2,482	0.05%
2022/12/19	1	24.70	0	0.00	24.80	1	2,485	0.04%
2022/12/16	1.2	24.78	1	24.90	24.90	0.2	2,478	0.01%
2022/12/15	0	25.00	0	0.00	24.90	0	2,453	0.00%
2022/12/14	0	0.00	1	25.10	25.10	-1	2,455	-0.04%
2022/12/13	0	0.00	3	25.13	25.15	-3	2,427	-0.12%
2022/12/12	1	24.75	2	24.70	24.80	-1	2,422	-0.04%
2022/12/09	2.2	24.86	7	25.17	25.00	-4.8	2,443	-0.20%
2022/12/08	8.3	24.90	1.2	24.91	24.90	7.1	2,393	0.30%
2022/12/07	2	25.38	15.2	25.32	25.25	-13.2	2,357	-0.56%
2022/12/06	1	25.65	0	0.00	25.45	1	2,326	0.04%
2022/12/05	15	26.03	0.4	26.18	25.95	14.6	2,274	0.64%
2022/12/02	2	27.10	0	0.00	27.15	2	2,113	0.09%
2022/11/30	0	0.00	2	27.15	27.40	-2	2,073	-0.10%
2022/11/29	1.2	26.90	1	26.90	26.90	0.2	2,061	0.01%
2022/11/28	0	0.00	1	26.80	27.15	-1	2,046	-0.05%
2022/11/25	0	0.00	1	27.30	27.15	-1	2,035	-0.05%
2022/11/24	1	26.95	0	0.00	27.10	1	2,043	0.05%
2022/11/23	3.2	27.44	0	0.00	27.35	3.2	2,026	0.16%
2022/11/22	2	28.10	0	0.00	28.10	2	1,996	0.10%
2022/11/21	5	27.95	0	0.00	27.60	5	1,946	0.26%
2022/11/18	1.2	27.13	5	27.22	27.15	-3.8	1,908	-0.20%
2022/11/17	3	27.72	6	28.00	27.65	-3	1,877	-0.16%
2022/11/16	0.1	28.00	2	28.00	28.00	-1.9	1,868	-0.10%
2022/11/15	0	0.00	1	28.10	28.10	-1	1,866	-0.05%
2022/11/14	0.2	27.10	3	27.38	27.85	-2.8	1,791	-0.16%
2022/11/11	2	26.93	0	0.00	26.95	2	1,734	0.12%
2022/11/09	0	0.00	2	26.55	26.55	-2	1,711	-0.12%
2022/11/08	0.2	26.35	1	26.20	26.35	-0.8	1,686	-0.05%
2022/11/07	5	25.65	6	25.93	26.00	-1	1,636	-0.06%
2022/11/04	2	24.65	1	24.60	24.75	1	1,601	0.06%
2022/11/03	1	24.60	0	0.00	24.60	1	1,586	0.06%
2022/11/02	2	25.18	0	0.00	25.20	2	1,547	0.13%
2022/11/01	3	25.95	2	26.13	25.75	1	1,513	0.07%
2022/10/31	3	25.92	2	25.55	25.55	1	1,463	0.07%
2022/10/28	1	26.95	1	26.85	26.55	0	1,413	0.00%
2022/10/27	4	26.20	34	25.76	26.75	-30	1,327	-2.26%
2022/10/26	0	0.00	1	24.40	24.40	-1	1,227	-0.08%
2022/10/21	0	0.00	1	24.20	24.35	-1	1,196	-0.08%
2022/10/20	0.1	24.00	0	0.00	24.40	0.1	1,196	0.00%
2022/10/18	3	24.87	6	24.97	25.00	-3	1,144	-0.26%
2022/10/14	1	23.70	4	23.93	24.15	-3	1,106	-0.27%
2022/10/13	5	23.25	0	0.00	22.75	5	1,100	0.45%
2022/10/12	1	24.05	0	0.00	24.00	1	1,107	0.09%
2022/10/11	1	24.35	1	24.55	24.40	0	1,133	0.00%
2022/10/07	0	0.00	5	24.70	24.80	-5	1,178	-0.42%
2022/10/06	0.1	23.80	25	24.04	24.35	-24.9	1,198	-2.08%
2022/10/03	3	23.60	0	0.00	23.55	3	1,249	0.24%
2022/09/30	0	0.00	1	23.65	23.70	-1	1,263	-0.08%
2022/09/29	0	0.00	3	23.57	23.70	-3	1,266	-0.24%
2022/09/28	1.2	23.06	0	0.00	22.90	1.2	1,259	0.09%
2022/09/26	1	24.10	0	0.00	24.15	1	1,242	0.08%
2022/09/22	1	24.55	0	0.00	24.50	1	1,288	0.08%
2022/09/21	0.1	24.45	1	24.50	24.35	-0.9	1,279	-0.07%
2022/09/19	1	24.10	6	24.63	24.10	-5	1,279	-0.39%
2022/09/16	3	25.03	7	24.87	24.95	-4	1,282	-0.31%
2022/09/14	0.2	23.95	0	0.00	23.95	0.2	1,269	0.02%
2022/09/12	0	0.00	1	23.80	24.10	-1	1,294	-0.08%
2022/09/07	1	23.45	0	0.00	23.45	1	1,342	0.07%
2022/09/06	1	24.30	0	0.00	23.85	1	1,352	0.07%
2022/09/01	0.2	24.35	0	0.00	24.30	0.2	1,379	0.01%
2022/08/31	1	24.40	1	24.60	24.75	0	1,377	0.00%
2022/08/26	1.2	24.65	6	24.70	24.85	-4.8	1,388	-0.35%
2022/08/23	0.2	24.80	2	24.73	24.65	-1.8	1,439	-0.13%
2022/08/22	0	0.00	1	25.40	25.40	-1	1,443	-0.07%
2022/08/18	0	0.00	1.2	24.23	24.55	-1.2	1,404	-0.09%
2022/08/17	1	23.70	0	0.00	23.70	1	1,364	0.07%
2022/08/16	3.6	24.44	0	0.00	23.65	3.6	1,363	0.26%
2022/08/12	0	0.00	0.5	23.75	23.80	-0.5	1,346	-0.04%
2022/08/11	0	0.00	0	23.60	23.70	0	1,383	0.00%
2022/08/10	0.2	23.30	0	0.00	23.15	0.2	1,445	0.01%
2022/08/09	0	0.00	1	23.20	23.35	-1	1,475	-0.07%
2022/08/08	7	22.93	0	0.00	23.10	7	1,602	0.44%
2022/08/05	0.2	23.35	1	23.40	23.30	-0.8	1,616	-0.05%
2022/08/04	2	23.23	0	0.00	23.15	2	1,660	0.12%
2022/08/02	0.4	23.55	1	24.20	23.50	-0.6	1,697	-0.04%
2022/08/01	0	0.00	1	24.30	24.20	-1	1,690	-0.06%
2022/07/27	0	0.00	1	23.95	24.00	-1	1,729	-0.06%
2022/07/25	0	0.00	1	24.05	24.00	-1	1,856	-0.05%
2022/07/21	0	0.00	2	23.58	23.55	-2	1,871	-0.11%
2022/07/20	4	23.45	7	23.64	23.40	-3	1,869	-0.16%
2022/07/19	3	23.52	0	0.00	23.45	3	1,874	0.16%
2022/07/18	2.3	22.48	4	22.66	22.90	-1.7	1,848	-0.09%
2022/07/15	2	22.25	1	22.00	22.05	1	1,822	0.05%
2022/07/14	0	0.00	16	23.93	24.20	-16	1,762	-0.91%
2022/07/13	0	0.00	5	24.00	23.95	-5	1,723	-0.29%
2022/07/12	0.3	23.55	0	0.00	23.45	0.3	1,701	0.02%
2022/07/06	0	0.00	5	25.00	24.65	-5	1,676	-0.30%
2022/07/05	0.5	24.84	0	0.00	24.90	0.5	1,684	0.03%
2022/07/01	0	0.00	23	24.69	24.40	-23	1,677	-1.37%
2022/06/30	3	25.57	0	0.00	25.45	3	1,653	0.18%
2022/06/29	5.2	26.40	0	0.00	26.20	5.2	1,624	0.32%
2022/06/28	0	0.00	5	26.60	26.60	-5	1,658	-0.30%
2022/06/24	0	26.55	0	0.00	26.70	0	1,674	0.00%
2022/06/23	0	0.00	3	26.05	26.10	-3	1,689	-0.18%
2022/06/22	2	26.30	5	26.01	26.00	-3	1,681	-0.18%
2022/06/21	0	0.00	7	25.89	26.50	-7	1,677	-0.42%
2022/06/20	3	25.57	1	26.25	25.45	2	1,672	0.12%
2022/06/17	0	0.00	8	26.33	26.10	-8	1,658	-0.48%
2022/06/16	11	27.28	0	0.00	26.75	11	1,644	0.67%
2022/06/15	14	26.96	1	26.95	27.25	13	1,637	0.79%
2022/06/14	1	26.60	0	0.00	26.60	1	1,643	0.06%
2022/06/13	6	26.90	0	0.00	26.60	6	1,722	0.35%
2022/06/07	0.1	27.25	0	0.00	27.05	0.1	1,780	0.00%
2022/06/02	1	28.00	0	0.00	27.95	1	1,810	0.06%
2022/06/01	1	28.25	1	28.45	28.20	0	1,841	0.00%
2022/05/31	0	0.00	1	28.75	28.75	-1	1,837	-0.05%
2022/05/30	0	0.00	2	28.13	28.15	-2	1,800	-0.11%
2022/05/25	0	0.00	8	26.66	26.60	-8	1,797	-0.45%
2022/05/24	6.2	26.82	12	26.75	26.60	-5.8	1,821	-0.32%
2022/05/23	3	26.90	0	0.00	26.95	3	1,819	0.16%
2022/05/20	0.1	26.80	2	26.70	26.85	-1.9	1,849	-0.10%
2022/05/19	2	26.25	1	26.45	26.45	1	1,876	0.05%
2022/05/18	4	26.80	9	26.97	27.05	-5	1,844	-0.27%
2022/05/17	7	26.78	8	26.43	26.35	-1	1,791	-0.06%
2022/05/16	12.2	26.43	34	26.56	26.25	-21.8	1,763	-1.24%
2022/05/13	2	28.30	6	28.20	28.35	-4	1,643	-0.24%
2022/05/12	11	28.75	2	29.20	28.30	9	1,635	0.55%
2022/05/11	3	30.00	3	30.07	29.80	0	1,605	0.00%
2022/05/10	1.1	30.80	3	30.65	30.75	-1.9	1,626	-0.12%
2022/05/09	3	30.72	0	0.00	30.55	3	1,643	0.18%
2022/05/06	1	31.40	1	31.05	31.10	0	1,693	0.00%
2022/05/05	1.1	31.66	1	31.75	31.75	0.1	1,731	0.01%
2022/05/04	9	32.02	0	0.00	31.85	9	1,736	0.52%
2022/05/03	13	32.78	6	32.85	32.45	7	1,736	0.40%
2022/04/29	2	31.30	0	0.00	31.25	2	1,632	0.12%
2022/04/28	7	31.06	0	0.00	31.25	7	1,656	0.42%
2022/04/27	2.2	31.15	0	0.00	31.05	2.2	1,659	0.13%
2022/04/26	0.1	31.95	0	0.00	31.95	0.1	1,686	0.01%
2022/04/22	1.2	32.73	0	0.00	32.70	1.2	1,687	0.07%
2022/04/21	0	32.80	18	32.91	32.95	-18	1,715	-1.05%
2022/04/18	5	32.41	0	0.00	32.25	5	1,782	0.28%
2022/04/15	2	32.18	1	32.15	32.20	1	1,788	0.06%
2022/04/14	1	32.25	0	0.00	32.40	1	1,804	0.06%
2022/04/12	0	0.00	5	32.20	32.15	-5	1,861	-0.27%
2022/04/11	1	32.55	0.5	32.85	32.60	0.5	1,892	0.03%
2022/04/08	1	33.10	0	0.00	33.05	1	1,930	0.05%
2022/04/07	2	33.18	0.5	33.15	33.00	1.5	1,957	0.08%
2022/04/06	1	33.70	2	33.75	33.65	-1	1,984	-0.05%
2022/04/01	0.2	33.95	0	0.00	34.00	0.2	2,094	0.01%
2022/03/29	0	0.00	0	34.00	34.10	0	2,591	0.00%
2022/03/28	1	33.75	1.4	33.81	33.90	-0.4	2,588	-0.02%
2022/03/25	0	0.00	0	33.50	33.40	0	2,576	0.00%
2022/03/23	1	33.30	0	0.00	33.30	1	2,639	0.04%
2022/03/21	0	0.00	0	33.20	33.25	0	2,714	0.00%
2022/03/18	1	32.50	0	0.00	32.60	1	3,021	0.03%
2022/03/16	11	32.30	1	32.00	32.10	10	3,046	0.33%
2022/03/15	0	0.00	1	33.90	33.10	-1	2,980	-0.03%
2022/03/14	0	0.00	2	33.85	33.85	-2	3,050	-0.07%
2022/03/10	1	32.80	6	32.93	33.40	-5	3,106	-0.16%
2022/03/09	4	32.15	2	32.15	32.40	2	3,156	0.06%
2022/03/08	8	32.09	1	32.70	32.00	7	3,189	0.22%
2022/03/07	4	33.04	5	32.96	32.95	-1	3,199	-0.03%
2022/03/04	2	34.03	0	0.00	33.90	2	3,303	0.06%
2022/03/03	0.6	34.15	0	0.00	34.10	0.6	3,361	0.02%
2022/03/02	1	34.05	0	0.00	34.05	1	3,444	0.03%
2022/03/01	0	0.00	2	34.00	34.00	-2	3,529	-0.06%
2022/02/25	5	33.80	2	34.15	33.60	3	3,572	0.08%
2022/02/24	0	0.00	1	34.15	34.20	-1	3,596	-0.03%
2022/02/23	1	34.75	0	0.00	34.75	1	3,619	0.03%
2022/02/22	1	34.70	20	34.75	34.75	-19	3,841	-0.49%
2022/02/21	22	35.42	3	35.40	35.40	19	4,151	0.46%
2022/02/18	2	34.90	2	34.90	34.90	0	4,171	0.00%
2022/02/17	0	0.00	1	34.95	34.80	-1	4,216	-0.02%
2022/02/16	1	34.65	0	0.00	34.65	1	4,257	0.02%
2022/02/14	2	34.65	0.3	34.55	34.50	1.7	4,352	0.04%
2022/02/11	0	0.00	1	34.95	35.00	-1	4,417	-0.02%
2022/02/10	7	35.00	11	34.97	35.30	-4	4,440	-0.09%
2022/02/09	1	34.65	1.3	34.64	34.80	-0.3	4,441	-0.01%
2022/02/08	6.1	34.36	53	34.41	34.40	-46.9	4,433	-1.06%
2022/02/07	53	34.11	11	33.11	34.40	42	4,405	0.95%
2022/01/25	2	32.78	3	32.70	32.70	-1	4,489	-0.02%
2022/01/24	2	32.85	0	0.00	33.40	2	4,563	0.04%
2022/01/21	3	33.70	0	0.00	33.40	3	4,601	0.07%
2022/01/20	0	0.00	1	34.10	34.15	-1	4,598	-0.02%
2022/01/19	7	33.88	3	34.30	33.90	4	4,607	0.09%
2022/01/18	0	0.00	2	34.55	34.45	-2	4,590	-0.04%
2022/01/17	1	34.50	1	34.60	34.55	0	4,597	0.00%
2022/01/14	0	0.00	2.5	34.90	34.80	-2.5	4,627	-0.05%
2022/01/13	8.3	35.03	22	34.95	35.10	-13.7	4,669	-0.29%
2022/01/12	0.1	34.45	1	34.60	34.60	-0.9	4,666	-0.02%
2022/01/10	2	34.05	0.5	34.50	34.65	1.5	4,754	0.03%
2022/01/06	1	34.35	2	34.30	34.25	-1	4,782	-0.02%
2022/01/05	1	34.10	7	34.32	34.10	-6	4,803	-0.12%
2022/01/04	2.4	34.51	1	34.50	34.45	1.4	4,813	0.03%
2022/01/03	3	34.90	30.1	35.15	34.80	-27.1	4,819	-0.56%
2021/12/30	1	35.55	0	0.00	35.55	1	4,826	0.02%
2021/12/29	44	36.02	1.4	35.93	35.80	42.6	4,878	0.87%
2021/12/28	0.3	35.77	4	35.88	36.10	-3.7	4,902	-0.08%
2021/12/27	13	36.44	12.6	36.46	36.15	0.4	4,874	0.01%
2021/12/24	2	35.20	33.7	34.96	35.60	-31.7	4,667	-0.68%
2021/12/23	20	34.05	4	34.16	34.25	16	4,624	0.35%
2021/12/22	0.1	33.85	6	33.95	33.85	-5.9	4,826	-0.12%
2021/12/21	0	0.00	1	33.75	33.80	-1	5,639	-0.02%
2021/12/20	2	33.40	0	0.00	33.40	2	6,199	0.03%
2021/12/17	2	33.60	2	33.93	33.60	0	6,432	0.00%
2021/12/16	3.1	33.77	0	0.00	33.50	3.1	6,413	0.05%
2021/12/15	1.1	33.66	0	0.00	33.80	1.1	6,427	0.02%
2021/12/14	32	35.21	35	34.62	33.75	-3	6,455	-0.05%
2021/12/13	0.2	34.60	13	34.55	34.50	-12.8	6,147	-0.21%
2021/12/10	1	34.50	5	34.49	34.60	-4	6,147	-0.07%
2021/12/09	6	34.83	5	34.70	34.90	1	6,171	0.02%
2021/12/08	10	35.15	15	35.16	34.85	-5	6,168	-0.08%
2021/12/07	3	34.35	1	34.90	35.10	2	6,094	0.03%
2021/12/03	0.1	34.90	0	0.00	34.90	0.1	6,062	0.00%
2021/12/02	10.1	34.40	6	34.80	34.40	4.1	6,009	0.07%
2021/12/01	1.2	34.50	4.2	34.63	34.65	-3	5,990	-0.05%
2021/11/30	4	34.80	6	34.92	34.55	-2	5,961	-0.03%
2021/11/29	17.2	33.53	5	33.85	33.85	12.2	5,853	0.21%
2021/11/26	5	33.90	1	34.30	34.30	4	5,814	0.07%
2021/11/25	10	34.70	8	34.54	34.75	2	5,776	0.03%
2021/11/24	0	0.00	1	34.15	34.20	-1	5,734	-0.02%
2021/11/23	10.1	33.37	15	33.46	33.30	-4.9	5,723	-0.09%
2021/11/22	7	34.01	1	34.05	33.80	6	5,735	0.10%
2021/11/19	22.1	34.25	23	34.68	33.80	-0.9	5,728	-0.02%
2021/11/18	37	34.06	15	35.02	35.25	22	5,544	0.40%
2021/11/17	20.1	32.86	3	32.90	33.05	17.1	5,242	0.33%
2021/11/16	0	33.41	0	0.00	33.20	0	5,253	0.00%
2021/11/15	2	33.00	1	33.25	33.45	1	5,270	0.02%
2021/11/12	17	33.16	5	33.42	33.10	12	5,331	0.23%
2021/11/11	2	33.55	0	0.00	33.65	2	5,383	0.04%
2021/11/10	7	33.53	1	33.70	33.70	6	5,452	0.11%
2021/11/09	2.2	33.17	0.1	33.20	33.25	2.1	5,422	0.04%
2021/11/08	0	0.00	3	33.25	33.25	-3	5,503	-0.06%
2021/11/05	1	32.10	1	32.50	32.50	0	5,516	0.00%
2021/11/04	1	32.85	0	0.00	32.50	1	5,573	0.02%
2021/11/03	0	0.00	20	32.65	32.75	-20	5,577	-0.36%
2021/11/02	28.3	33.03	1.5	33.13	32.55	26.8	5,591	0.48%
2021/11/01	3	32.55	13	32.72	32.35	-10	5,570	-0.18%
2021/10/29	13	31.81	2	31.90	32.00	11	5,522	0.20%
2021/10/28	3	31.22	0	0.00	31.20	3	5,486	0.06%
2021/10/27	3	31.48	0	0.00	31.45	3	5,540	0.05%
2021/10/26	0	0.00	3	31.65	31.65	-3	5,557	-0.05%
2021/10/25	3	31.40	0	0.00	31.55	3	5,596	0.05%
2021/10/22	1	31.45	0	0.00	31.20	1	5,709	0.02%
2021/10/20	1	31.65	1	31.70	31.00	0	5,745	0.00%
2021/10/19	1	31.35	30	31.80	31.35	-29	5,840	-0.50%
2021/10/18	31	31.93	3	31.45	31.55	28	5,880	0.48%
2021/10/15	1.5	31.50	1	31.40	31.40	0.5	6,012	0.01%
2021/10/14	0	0.00	20	30.99	30.95	-20	6,064	-0.33%
2021/10/13	1	30.85	1	31.35	30.55	0	6,146	0.00%
2021/10/12	4	31.14	0	0.00	30.80	4	6,276	0.06%
2021/10/08	2	31.02	29	30.92	30.95	-27	6,374	-0.42%
2021/10/07	0	0.00	1	30.90	31.25	-1	6,482	-0.02%
2021/10/06	6.1	30.54	0	0.00	30.25	6.1	6,712	0.09%
2021/10/05	0	30.93	5.7	30.81	31.50	-5.7	6,932	-0.08%
2021/10/04	12	32.29	10	32.47	31.50	2	7,035	0.03%
2021/10/01	11.1	32.93	11	33.63	32.85	0.1	7,208	0.00%
2021/09/30	4	34.19	4	34.40	34.15	0	7,973	0.00%
2021/09/29	33	34.90	9	34.69	34.10	24	8,086	0.30%
2021/09/28	280.3	37.14	252	36.93	36.30	28.3	8,003	0.35%	大買/大賣/
2021/09/27	97	36.22	101.5	36.19	36.90	-4.5	7,601	-0.06%	大賣/
2021/09/24	44.6	35.40	31	33.86	33.55	13.6	7,983	0.17%
2021/09/23	0.1	32.94	1	32.85	33.30	-0.9	8,390	-0.01%
2021/09/22	0.2	33.00	0	0.00	32.90	0.2	8,599	0.00%
2021/09/17	5	33.24	0	0.00	32.95	5	8,810	0.06%
2021/09/16	6.1	34.03	0	0.00	34.00	6.1	8,911	0.07%
2021/09/15	0.3	34.45	0	0.00	34.20	0.3	9,090	0.00%
2021/09/14	3	34.38	0	0.00	34.25	3	9,541	0.03%
2021/09/13	2	34.75	0	0.00	35.20	2	10,534	0.02%
2021/09/10	2.2	34.81	0	0.00	34.85	2.2	11,009	0.02%
2021/09/09	0	34.45	1	34.50	34.80	-1	11,238	-0.01%
2021/09/08	6	34.23	0	0.00	33.85	6	11,667	0.05%
2021/09/07	2	34.83	2	35.30	34.70	0	11,846	0.00%
2021/09/06	2.1	34.71	1	34.75	34.65	1.1	12,281	0.01%
2021/09/03	0	0.00	1	35.35	35.30	-1	13,514	-0.01%
2021/09/02	2	35.30	3	35.30	35.20	-1	13,873	-0.01%
2021/09/01	4	35.84	0	0.00	35.80	4	14,553	0.03%
2021/08/31	1	35.70	2	36.20	35.85	-1	15,797	-0.01%
2021/08/30	2	36.20	0	0.00	36.25	2	17,437	0.01%
2021/08/27	2	37.13	1.5	36.90	37.05	0.5	18,717	0.00%
2021/08/26	0	0.00	7	36.85	37.00	-7	19,933	-0.04%
2021/08/25	15	36.60	2	36.15	36.25	13	20,785	0.06%
2021/08/24	10	36.10	15	35.99	36.10	-5	20,917	-0.02%
2021/08/23	3	35.23	1	35.70	35.65	2	21,102	0.01%
2021/08/20	6	34.86	5.5	34.61	34.65	0.5	21,317	0.00%
2021/08/19	5	34.73	9	34.61	34.10	-4	21,680	-0.02%
2021/08/18	3	35.07	5	34.43	35.60	-2	21,780	-0.01%
2021/08/17	2.3	35.61	12	35.05	34.60	-9.7	21,890	-0.04%
2021/08/16	12	36.31	2.1	36.01	36.05	9.9	21,946	0.05%
2021/08/13	2	38.30	3	38.22	38.30	-1	21,970	0.00%
2021/08/12	1	38.00	1	38.00	38.20	0	21,997	0.00%
2021/08/11	0.2	37.60	4	37.89	37.70	-3.8	22,062	-0.02%
2021/08/10	27.2	38.07	10	38.20	37.80	17.2	22,189	0.08%
2021/08/09	2	39.55	6.3	39.45	39.20	-4.3	22,301	-0.02%
2021/08/06	7	39.31	8	39.47	39.50	-1	22,449	0.00%
2021/08/05	6	38.70	0	0.00	38.70	6	22,587	0.03%
2021/08/04	3	39.18	0	0.00	39.30	3	22,778	0.01%
2021/08/03	0.2	39.60	2	39.55	39.75	-1.8	23,283	-0.01%
2021/08/02	2.5	38.99	5	39.17	39.60	-2.5	23,541	-0.01%
2021/07/30	1.3	40.14	1.1	39.69	39.75	0.2	23,547	0.00%
2021/07/29	3.2	39.80	0	0.00	40.00	3.2	23,595	0.01%
2021/07/28	2.4	38.08	73	38.69	38.85	-70.6	23,615	-0.30%
2021/07/27	15.3	39.06	20	39.41	39.00	-4.7	23,682	-0.02%
2021/07/26	20.3	40.45	0	0.00	39.90	20.3	23,804	0.09%
2021/07/23	12	40.53	4	40.48	40.85	8	23,935	0.03%
2021/07/22	39	39.48	40	39.33	39.35	-1	24,006	0.00%
2021/07/21	41.1	39.87	42	39.57	39.25	-0.9	24,056	0.00%
2021/07/20	23.2	40.86	15	41.01	40.75	8.2	24,035	0.03%
2021/07/19	30.1	41.65	46	41.36	41.70	-16	24,102	-0.07%
2021/07/16	36.3	40.96	18	41.16	41.30	18.3	24,328	0.08%
2021/07/15	26	41.52	14	41.83	42.15	12	24,369	0.05%
2021/07/14	18	41.19	11	41.19	41.25	7	24,454	0.03%
2021/07/13	32.1	40.95	81	40.99	40.90	-48.9	24,605	-0.20%
2021/07/12	38	42.55	6.3	42.37	42.10	31.7	24,583	0.13%
2021/07/09	28	44.09	19	44.21	43.75	9	25,092	0.04%
2021/07/08	29.1	44.75	5	44.63	44.70	24.1	25,452	0.09%
2021/07/07	65	45.91	71.5	46.07	45.25	-6.5	26,102	-0.02%
2021/07/06	9.1	45.34	23	45.05	44.70	-13.9	25,579	-0.05%
2021/07/05	7.4	44.39	1	44.70	44.50	6.4	25,582	0.03%
2021/07/02	85	45.04	36	46.24	44.80	49	25,639	0.19%
2021/07/01	61.5	46.57	46	46.69	45.60	15.5	25,279	0.06%
2021/06/30	35.3	45.24	48	45.53	45.70	-12.7	24,430	-0.05%
2021/06/29	36.7	44.28	23	44.14	43.80	13.7	23,871	0.06%
2021/06/28	16	43.64	12	43.44	44.00	4	23,785	0.02%
2021/06/25	16	44.57	5	44.30	44.30	11	23,683	0.05%
2021/06/24	3	44.63	7	44.60	44.95	-4	23,805	-0.02%
2021/06/23	39.3	44.96	33	44.57	44.00	6.3	23,763	0.03%
2021/06/22	64	45.92	59.1	45.81	44.45	4.9	23,479	0.02%
2021/06/21	81	44.00	64	44.41	44.45	17	22,491	0.08%
2021/06/18	23	43.48	3	43.48	43.25	20	22,031	0.09%
2021/06/17	18.1	44.81	25	45.14	44.30	-6.9	21,851	-0.03%
2021/06/16	33	44.02	9	44.15	43.95	24	21,436	0.11%
2021/06/15	48	45.09	38	45.15	44.95	10	21,270	0.05%
2021/06/11	83.4	47.45	89.2	47.68	45.60	-5.8	20,880	-0.03%
2021/06/10	24	44.37	19	44.67	45.50	5	19,739	0.03%
2021/06/09	66	46.63	41	46.92	45.45	25	19,438	0.13%
2021/06/08	77	49.64	55	49.44	49.10	22	18,821	0.12%
2021/06/07	66	49.32	154	50.36	50.60	-88	17,681	-0.50%	大賣/
2021/06/04	128	48.93	144	48.11	46.05	-16	16,159	-0.10%	大買/大賣/
2021/06/03	127	46.18	118	46.70	47.30	9	15,117	0.06%	大買/大賣/
2021/06/02	26	40.82	64.7	41.37	43.00	-38.7	13,987	-0.28%
2021/06/01	5	38.85	140.1	38.84	39.10	-135.1	13,318	-1.01%	大賣/鉅額交易
2021/05/31	44	38.51	62	38.65	38.25	-18	13,351	-0.13%
2021/05/28	53.1	37.99	26	37.76	37.75	27.1	13,267	0.20%
2021/05/27	105	38.46	27	36.67	37.70	78	13,224	0.59%	大買/
2021/05/26	28.4	35.53	4	35.76	35.90	24.4	12,890	0.19%
2021/05/25	25.4	35.19	27	35.71	35.85	-1.6	12,765	-0.01%
2021/05/24	126	35.33	133	35.51	35.50	-7	12,643	-0.06%	大買/大賣/
2021/05/21	18.3	34.05	105	34.25	34.20	-86.7	12,564	-0.69%	大賣/
2021/05/20	45	33.20	94	33.12	33.15	-49	12,491	-0.39%
2021/05/19	115	33.76	72	33.76	33.75	43	12,471	0.34%	大買/
2021/05/18	58	32.48	8	31.74	32.55	50	12,390	0.40%
2021/05/17	25	29.57	45.6	30.34	29.60	-20.6	12,320	-0.17%
2021/05/14	16	31.44	1	31.65	31.65	15	12,175	0.12%
2021/05/13	10	32.06	14	31.83	32.50	-4	12,028	-0.03%
2021/05/12	107.1	33.01	43.1	34.80	32.55	63.9	11,875	0.54%	大買/
2021/05/11	91.1	37.91	70	37.70	36.10	21.1	11,647	0.18%
2021/05/10	86	37.49	134	37.30	37.30	-48	11,138	-0.43%	大賣/
2021/05/07	20	34.88	1	34.75	35.85	19	10,910	0.17%
2021/05/06	50	36.17	6	36.27	35.55	44	10,898	0.40%
2021/05/05	42	36.14	43	36.17	35.80	-1	10,841	-0.01%
2021/05/04	7	35.34	53	34.84	35.00	-46	10,795	-0.43%
2021/05/03	30	36.99	41	37.69	36.55	-11	10,641	-0.10%
2021/04/29	41	37.98	8	38.53	38.00	33	10,523	0.31%
2021/04/28	74	39.17	36	39.28	39.15	38	10,391	0.37%
2021/04/27	26	38.86	3	39.10	39.00	23	10,300	0.22%
2021/04/26	34	38.76	41	38.99	39.10	-7	10,262	-0.07%
2021/04/23	1	38.05	38	38.28	38.45	-37	10,189	-0.36%
2021/04/22	99.6	38.22	45	38.94	37.85	54.6	10,228	0.53%
2021/04/21	39	38.49	71	39.01	38.70	-32	9,979	-0.32%
2021/04/20	53	38.70	60.1	38.49	38.40	-7.1	9,815	-0.07%
2021/04/19	131.1	39.38	39	39.12	39.20	92.1	9,689	0.95%	大買/
2021/04/16	63	38.94	52	38.69	38.85	11	9,457	0.12%
2021/04/15	145.1	38.78	77	39.07	38.35	68.1	9,313	0.73%	大買/
2021/04/14	29	36.48	33	36.86	38.00	-4	8,612	-0.05%
2021/04/13	21	36.53	67	37.23	37.10	-46	8,244	-0.56%
2021/04/12	56	33.39	34	34.28	34.65	22	7,454	0.30%
2021/04/09	40	32.11	16	31.74	31.50	24	7,196	0.33%
2021/04/08	4	33.21	26	32.81	33.20	-22	7,070	-0.31%
2021/04/07	0	0.00	5	31.65	31.60	-5	7,209	-0.07%
2021/04/06	18	31.28	21.7	31.42	31.55	-3.7	7,685	-0.05%
2021/04/01	15	31.20	11	31.07	31.25	4	7,829	0.05%
2021/03/31	19	31.57	10	31.40	31.50	9	7,758	0.12%
2021/03/30	9	31.41	23	31.42	31.25	-14	7,676	-0.18%
2021/03/29	15	31.07	248	30.84	30.95	-233	7,605	-3.06%	大賣/鉅額交易
2021/03/26	115	29.94	69	29.79	29.60	46	7,504	0.61%	大買/
2021/03/25	48	29.62	19	29.57	29.50	29	7,414	0.39%
2021/03/24	10	28.43	8	28.89	28.95	2	7,315	0.03%
2021/03/23	28	28.60	16	28.73	28.55	12	7,354	0.16%
2021/03/22	16.1	28.68	4	28.70	28.80	12.1	7,630	0.16%
2021/03/19	5.1	28.86	8	28.93	28.95	-2.9	7,698	-0.04%
2021/03/18	2.2	29.01	20	28.95	29.00	-17.8	7,750	-0.23%
2021/03/17	20	29.05	1	28.85	29.20	19	7,823	0.24%
2021/03/16	37	28.96	8	28.88	29.05	29	7,835	0.37%
2021/03/15	49	29.42	52	29.37	29.35	-3	7,745	-0.04%
2021/03/12	8	29.57	2	29.85	29.90	6	7,711	0.08%
2021/03/11	37	30.00	125	30.06	29.60	-88	7,688	-1.14%	大賣/
2021/03/10	63	29.21	39	29.56	29.65	24	7,614	0.32%
2021/03/09	132	29.51	107.2	29.21	29.70	24.8	7,508	0.33%	大買/大賣/
2021/03/08	15	28.80	9	28.74	28.55	6	7,339	0.08%
2021/03/05	40.2	28.49	114	28.46	28.30	-73.8	7,301	-1.01%	大賣/
2021/03/04	63	28.20	27.1	28.54	28.85	35.9	7,205	0.50%
2021/03/03	30	27.59	90	27.82	28.00	-60	7,040	-0.85%
2021/03/02	63	27.51	15	27.90	27.05	48	6,998	0.69%
2021/02/26	11	27.21	2	27.28	27.25	9	6,861	0.13%
2021/02/25	36	27.03	0	0.00	27.05	36	6,828	0.53%
2021/02/24	16	26.95	31	27.10	26.65	-15	6,865	-0.22%
2021/02/23	26	27.42	14	27.22	27.70	12	6,822	0.18%
2021/02/22	4	26.83	2	26.90	26.70	2	6,790	0.03%
2021/02/19	42	26.36	3.5	26.47	26.55	38.5	6,848	0.56%
2021/02/18	17	26.39	10	26.41	26.50	7	7,025	0.10%
2021/02/17	1	25.70	24	25.52	25.90	-23	7,305	-0.31%
2021/02/05	1	24.40	0.6	24.38	24.35	0.4	7,916	0.00%
2021/02/04	0.1	24.15	0	0.00	24.10	0.1	7,925	0.00%
2021/02/03	8	24.09	7	24.19	24.25	1	7,969	0.01%
2021/02/02	6	24.22	7	24.07	24.35	-1	8,079	-0.01%
2021/02/01	0	0.00	1	23.65	23.70	-1	8,162	-0.01%
2021/01/29	2.1	23.52	1	24.00	23.40	1.1	8,190	0.01%
2021/01/28	11.6	23.75	2	24.03	23.75	9.6	8,271	0.12%
2021/01/27	2	24.40	0	0.00	24.25	2	8,241	0.02%
2021/01/26	10	24.50	2	24.60	24.30	8	8,278	0.10%
2021/01/25	1	24.60	0	0.00	24.95	1	8,338	0.01%
2021/01/22	24	24.53	11	24.50	24.60	13	8,431	0.15%
2021/01/21	10	24.80	11	24.90	24.80	-1	8,456	-0.01%
2021/01/20	47	24.64	0	0.00	24.25	47	8,455	0.56%
2021/01/19	6	25.44	0	0.00	25.50	6	8,541	0.07%
2021/01/18	0	0.00	2	25.40	25.30	-2	8,876	-0.02%
2021/01/15	38.1	25.79	66	25.84	25.35	-27.9	8,817	-0.32%
2021/01/14	10	26.87	80	26.96	26.80	-70	8,867	-0.79%
2021/01/13	0.1	27.30	5	27.30	27.25	-4.9	8,857	-0.06%
2021/01/12	15	27.45	14	27.35	27.20	1	8,836	0.01%
2021/01/11	2	27.38	8	27.28	27.25	-6	8,759	-0.07%
2021/01/08	6	27.33	1	27.20	27.25	5	8,755	0.06%
2021/01/07	9	27.42	0	0.00	27.40	9	8,663	0.10%
2021/01/06	32	27.89	11.1	27.68	27.75	20.9	8,579	0.24%
2021/01/05	22	28.40	8	28.81	28.40	14	8,453	0.17%
2021/01/04	5	29.12	2	29.53	29.30	3	8,379	0.04%
2020/12/31	41	29.14	28	29.57	29.45	13	8,298	0.16%
2020/12/30	37	29.97	29	30.08	29.35	8	8,200	0.10%
2020/12/29	46	29.36	17	28.91	28.70	29	7,881	0.37%
2020/12/28	6	27.66	20	27.92	28.25	-14	7,371	-0.19%
2020/12/25	2	26.10	0	0.00	25.70	2	7,144	0.03%
2020/12/24	3	25.75	0	0.00	25.75	3	7,141	0.04%
2020/12/23	1	25.50	3	25.80	25.90	-2	7,120	-0.03%
2020/12/22	8	25.18	8	25.53	25.30	0	7,089	0.00%
2020/12/21	2	25.10	2	25.00	25.15	0	6,969	0.00%
2020/12/18	3	24.45	0	0.00	24.70	3	6,968	0.04%
2020/12/17	11	24.73	14.7	24.69	24.60	-3.7	6,958	-0.05%
2020/12/16	20	25.36	31	25.51	25.15	-11	6,943	-0.16%
2020/12/15	0	0.00	5.9	25.05	24.90	-5.9	6,702	-0.09%
2020/12/14	0	0.00	2	24.45	24.45	-2	6,631	-0.03%
2020/12/11	2	24.35	3	24.37	24.40	-1	6,600	-0.02%
2020/12/10	0	0.00	5	24.05	23.65	-5	6,600	-0.08%
2020/12/09	10.1	23.85	12	23.84	23.90	-1.9	6,640	-0.03%
2020/12/08	5.2	23.41	2	23.58	23.55	3.2	6,742	0.05%
2020/12/07	38	23.39	22	23.49	23.25	16	6,757	0.24%
2020/12/04	17	23.71	0	0.00	23.75	17	6,785	0.25%
2020/12/03	5	23.71	3.2	23.87	23.90	1.8	6,792	0.03%
2020/12/02	53	23.89	3	23.92	23.65	50	6,836	0.73%
2020/12/01	12.9	23.91	1.7	24.26	24.45	11.2	6,805	0.16%
2020/11/30	0	0.00	6	24.34	23.80	-6	6,803	-0.09%
2020/11/27	1	23.70	0	0.00	23.90	1	6,816	0.01%
2020/11/26	33	23.86	32	23.62	23.70	1	6,975	0.01%
2020/11/25	11	23.28	13.1	23.32	23.40	-2.1	7,091	-0.03%
2020/11/24	1.1	22.99	0	0.00	23.00	1.1	7,352	0.02%
2020/11/20	0	0.00	1	22.95	23.05	-1	7,517	-0.01%
2020/11/19	1	23.10	4	22.93	22.90	-3	7,522	-0.04%
2020/11/18	11	22.71	21	23.15	23.05	-10	7,638	-0.13%
2020/11/17	43	22.81	19	22.96	22.95	24	7,594	0.32%
2020/11/16	58	22.47	93.3	22.42	23.15	-35.3	7,567	-0.47%
2020/11/13	51.2	22.13	49.4	22.25	22.35	1.8	7,409	0.02%
2020/11/12	1	20.85	1	20.75	20.65	0	6,973	0.00%
2020/11/11	0	0.00	0.1	20.25	20.95	-0.1	7,266	0.00%
2020/11/10	40	20.41	15	20.68	20.25	25	7,360	0.34%
2020/11/09	34	21.20	10	21.11	21.40	24	7,359	0.33%
2020/11/06	0	0.00	12	20.42	20.60	-12	7,265	-0.17%
2020/11/05	5	20.46	4	20.53	20.25	1	7,228	0.01%
2020/11/04	1	20.20	1	20.10	20.15	0	7,158	0.00%
2020/11/03	2.1	20.10	5	20.10	20.10	-2.9	7,149	-0.04%
2020/11/02	4	19.96	5	20.07	20.20	-1	7,115	-0.01%
2020/10/30	2	19.80	7	20.15	19.40	-5	7,023	-0.07%
2020/10/29	0	0.00	25	19.78	19.90	-25	6,896	-0.36%
2020/10/28	2	20.00	81	19.94	19.80	-79	6,822	-1.16%
2020/10/27	14	19.83	45	19.80	19.80	-31	6,759	-0.46%
2020/10/26	19	20.15	33.1	20.19	19.95	-14.1	6,608	-0.21%
2020/10/23	2	18.50	7	18.65	18.70	-5	6,218	-0.08%
2020/10/22	3	18.15	7	18.77	18.40	-4	6,198	-0.06%
2020/10/21	0	0.00	9	18.49	18.50	-9	6,011	-0.15%
2020/10/20	0.1	18.10	18	18.10	18.20	-17.9	5,977	-0.30%
2020/10/19	4	18.15	2	18.10	18.10	2	5,963	0.03%
2020/10/15	0	0.00	4	18.10	18.05	-4	6,055	-0.07%
2020/10/14	5	18.10	2	18.15	18.10	3	6,046	0.05%
2020/10/13	1	18.15	1	18.20	18.25	0	6,062	0.00%
2020/10/12	5	18.17	12	18.13	18.30	-7	6,082	-0.12%
2020/10/08	1	17.90	1	18.00	18.00	0	6,150	0.00%
2020/10/07	10	17.83	0	0.00	17.90	10	6,276	0.16%
2020/10/06	10	17.75	1	17.75	17.85	9	6,362	0.14%
2020/10/05	10	17.35	5	17.46	17.60	5	6,372	0.08%
2020/09/30	0	0.00	1	17.20	17.20	-1	6,399	-0.02%
2020/09/29	0	0.00	1	17.10	17.10	-1	6,414	-0.02%
2020/09/28	3	17.15	2	17.20	17.15	1	6,430	0.02%
2020/09/25	3	16.82	64	16.62	16.80	-61	6,485	-0.94%
2020/09/24	29	16.89	0	0.00	16.80	29	6,488	0.45%
2020/09/23	40	17.49	3	17.47	17.45	37	6,492	0.57%
2020/09/22	46	17.75	0	0.00	17.70	46	6,468	0.71%
2020/09/21	33	18.42	0	0.00	18.25	33	6,402	0.52%
2020/09/18	0	0.00	1	18.60	18.70	-1	6,355	-0.02%
2020/09/17	0	0.00	4	18.55	18.40	-4	6,303	-0.06%
2020/09/16	0	0.00	8	18.38	18.45	-8	6,297	-0.13%
2020/09/15	4.8	18.04	15	18.09	18.30	-10.2	6,277	-0.16%
2020/09/14	20	17.85	7	18.17	17.85	13	6,226	0.21%
2020/09/11	18	18.03	14	17.85	17.75	4	6,317	0.06%
2020/09/10	4	18.51	8	18.60	18.50	-4	6,251	-0.06%
2020/09/09	2	18.53	4	18.54	18.70	-2	6,360	-0.03%
2020/09/08	13	18.53	15	18.50	18.60	-2	6,496	-0.03%
2020/09/07	28	18.56	4	18.58	18.50	24	6,449	0.37%
2020/09/04	11	18.27	1	18.20	18.25	10	6,400	0.16%
2020/09/03	24	18.29	1	18.25	18.55	23	6,331	0.36%
2020/09/02	43	18.44	21	18.35	18.50	22	6,273	0.35%
2020/09/01	30	18.86	15	19.00	18.85	15	6,185	0.24%
2020/08/31	16	18.49	0.2	18.25	18.30	15.8	6,018	0.26%
2020/08/28	18	18.07	9.1	17.93	18.10	8.9	5,847	0.15%
2020/08/27	0	0.00	22	17.24	17.25	-22	5,544	-0.40%
2020/08/26	4.4	17.11	0	0.00	17.15	4.4	5,413	0.08%
2020/08/25	0	0.00	2	16.70	16.70	-2	5,280	-0.04%
2020/08/24	5	16.55	0	0.00	16.55	5	5,268	0.09%
2020/08/21	3	16.25	1	16.35	16.35	2	5,186	0.04%
2020/08/20	9	15.88	1	16.15	16.00	8	5,169	0.15%
2020/08/19	1	16.25	20	16.51	16.75	-19	5,007	-0.38%
2020/08/18	4	16.20	44	16.19	15.85	-40	4,830	-0.83%
2020/08/17	20	15.30	4	15.61	16.20	16	4,566	0.35%
2020/08/14	0.9	14.75	0.2	14.75	14.75	0.7	4,246	0.02%
2020/08/13	0	0.00	1	14.30	14.40	-1	4,091	-0.02%
2020/08/12	1	14.25	3	14.15	14.25	-2	3,998	-0.05%
2020/08/11	0	0.00	3	14.10	14.05	-3	4,020	-0.07%
2020/08/10	3	13.95	1	14.05	14.10	2	4,056	0.05%
2020/08/05	5	13.74	1	13.75	13.75	4	4,015	0.10%
2020/08/04	5	13.70	0	0.00	13.65	5	4,047	0.12%
2020/07/29	0	0.00	6	13.55	13.60	-6	4,046	-0.15%
2020/07/28	2	13.30	0	0.00	13.30	2	4,048	0.05%
2020/07/27	0	0.00	12	13.65	13.45	-12	4,044	-0.30%
2020/07/24	1	13.80	2	13.65	13.65	-1	4,037	-0.02%
2020/07/23	4	13.93	0	0.00	13.95	4	4,047	0.10%
2020/07/22	9	14.12	3	14.08	14.00	6	4,067	0.15%
2020/07/21	0	0.00	0.1	13.85	13.90	-0.1	3,943	0.00%
2020/07/17	10	13.71	0	0.00	13.65	10	3,899	0.26%
2020/07/16	0	0.00	2	13.88	13.90	-2	3,901	-0.05%
2020/07/15	11	13.82	2	13.78	13.90	9	3,856	0.23%
2020/07/14	6	14.31	10.1	14.45	14.30	-4.1	3,778	-0.11%
2020/07/13	0	0.00	5	14.49	14.50	-5	3,660	-0.14%
2020/07/10	8.3	14.29	0	0.00	14.30	8.3	3,598	0.23%
2020/07/09	6	14.47	4	14.53	14.45	2	3,598	0.06%
2020/07/08	2	14.45	8.1	14.41	14.45	-6.1	3,571	-0.17%
2020/07/07	6	14.41	1	14.35	14.35	5	3,562	0.14%
2020/07/06	1	14.25	13	14.36	14.40	-12	3,547	-0.34%
2020/07/02	0	0.00	21	14.08	14.15	-21	3,476	-0.60%
2020/07/01	0	0.00	1	13.85	13.95	-1	3,418	-0.03%
2020/06/30	10	13.75	0	0.00	13.80	10	3,400	0.29%
2020/06/24	0	0.00	4	13.77	13.75	-4	3,398	-0.12%
2020/06/23	0	0.00	0	13.85	13.75	0	3,493	0.00%
2020/06/19	11	13.85	0	0.00	13.85	11	3,546	0.31%
2020/06/18	14.6	14.20	13	14.10	14.10	1.6	3,555	0.04%
2020/06/17	3	13.82	3	13.95	13.90	0	3,505	0.00%
2020/06/16	12	14.04	20	13.90	14.05	-8	3,521	-0.23%
2020/06/15	22	13.94	19	13.85	13.75	3	3,443	0.09%
2020/06/12	13	13.11	0	0.00	13.25	13	3,283	0.40%
2020/06/11	1	13.60	0	0.00	13.35	1	3,343	0.03%
2020/06/08	0	0.00	6	13.80	13.80	-6	3,472	-0.17%
2020/06/04	0	0.00	1	13.55	13.50	-1	3,484	-0.03%
2020/06/03	0.2	13.50	0	0.00	13.50	0.2	3,518	0.01%
2020/06/02	0	0.00	10	13.43	13.40	-10	3,526	-0.28%
2020/06/01	8	13.35	4	13.44	13.45	4	3,556	0.11%
2020/05/29	7	13.20	0	0.00	13.20	7	3,569	0.20%
2020/05/28	6	13.56	60	13.61	13.50	-54	3,609	-1.50%
2020/05/27	0	0.00	43	13.26	13.40	-43	3,619	-1.19%
2020/05/25	17	13.02	0	0.00	13.00	17	4,359	0.39%
2020/05/22	33	13.25	0	0.00	13.15	33	4,371	0.75%
2020/05/21	15	13.32	0	0.00	13.25	15	4,477	0.33%
2020/05/20	5	13.30	0	0.00	13.25	5	4,491	0.11%
2020/05/19	30	13.40	0	0.00	13.35	30	4,513	0.66%
2020/05/14	0.2	12.75	0	0.00	12.75	0.2	4,418	0.00%
2020/05/13	0	0.00	5	12.71	12.75	-5	4,408	-0.11%
2020/05/12	1	12.85	0	0.00	12.75	1	4,431	0.02%
2020/05/11	0	0.00	1	12.70	12.75	-1	4,426	-0.02%
2020/05/06	9	12.66	2	12.50	12.50	7	4,867	0.14%
2020/05/05	1	12.50	0	0.00	12.60	1	4,886	0.02%
2020/04/29	1	12.40	1	12.55	12.60	0	4,956	0.00%
2020/04/27	1	12.05	45	12.09	12.10	-44	5,278	-0.83%
2020/04/23	2	11.90	0	0.00	11.95	2	5,258	0.04%
2020/04/21	2	11.70	0	0.00	11.75	2	5,235	0.04%
2020/04/16	2	12.10	0	0.00	12.05	2	5,155	0.04%
2020/04/15	0	0.00	10	12.20	12.15	-10	5,116	-0.20%
2020/04/08	0	0.00	3	11.90	11.80	-3	5,045	-0.06%
2020/04/07	0	0.00	4.1	11.65	11.65	-4.1	5,006	-0.08%
2020/04/06	0	0.00	5	11.55	11.65	-5	4,985	-0.10%
2020/04/01	5	11.60	0	0.00	11.65	5	4,969	0.10%
2020/03/31	4	11.75	0	0.00	11.55	4	4,979	0.08%
2020/03/30	3	11.60	0	0.00	11.60	3	4,971	0.06%
2020/03/27	3	11.90	5	11.74	11.70	-2	4,981	-0.04%
2020/03/26	0	0.00	6	11.70	11.90	-6	4,905	-0.12%
2020/03/25	3	11.50	4	11.50	11.40	-1	4,875	-0.02%
2020/03/24	6	11.28	0	0.00	11.25	6	4,863	0.12%
2020/03/23	7	11.25	11	11.18	11.10	-4	4,880	-0.08%
2020/03/20	7	10.73	0	0.00	10.70	7	4,784	0.15%
2020/03/19	1	10.25	0	0.00	10.25	1	4,773	0.02%
2020/03/18	5	10.77	0	0.00	10.80	5	4,698	0.11%
2020/03/16	3	11.40	6	11.23	11.15	-3	4,568	-0.07%
2020/03/13	7	11.21	0	0.00	11.45	7	4,522	0.15%
2020/03/12	5	12.12	0	0.00	12.05	5	4,423	0.11%
2020/03/11	0	0.00	2	12.90	12.75	-2	4,345	-0.05%
2020/03/10	9	12.70	22	12.74	12.90	-13	4,311	-0.30%
2020/03/09	13	13.18	0	0.00	12.90	13	4,231	0.31%
2020/03/06	0	0.00	3	13.65	13.50	-3	4,159	-0.07%
2020/03/05	2	13.73	10	13.80	13.65	-8	4,126	-0.19%
2020/03/04	4	13.66	0	0.00	13.70	4	4,104	0.10%
2020/03/03	5	13.83	0	0.00	13.75	5	4,080	0.12%
2020/03/02	7	13.63	1	13.75	13.55	6	4,019	0.15%
2020/02/27	24	14.51	20	13.97	13.90	4	3,967	0.10%
2020/02/26	18	14.25	60	14.28	14.25	-42	3,662	-1.15%
2020/02/25	0	0.00	1	13.70	13.60	-1	3,167	-0.03%
2020/02/24	2	13.93	7	13.87	13.85	-5	3,127	-0.16%
2020/02/21	1	13.70	4	13.65	13.65	-3	3,026	-0.10%
2020/02/20	1	13.50	11	13.62	13.50	-10	3,030	-0.33%
2020/02/19	1	13.55	8	13.54	13.60	-7	3,032	-0.23%
2020/02/18	1	13.35	2	13.40	13.35	-1	3,098	-0.03%
2020/02/17	3	13.32	0	0.00	13.35	3	3,089	0.10%
2020/02/14	0	0.00	1	13.50	13.40	-1	3,085	-0.03%
2020/02/13	1	13.30	3	13.30	13.30	-2	3,063	-0.07%
2020/02/12	0	0.00	9	13.40	13.40	-9	3,033	-0.30%
2020/02/11	2	13.43	32	13.47	13.45	-30	3,005	-1.00%
2020/02/10	28	13.67	31	13.60	13.50	-3	2,946	-0.10%
2020/02/07	19	13.74	125	13.72	13.95	-106	2,774	-3.82%	大賣/鉅額交易
2020/02/06	6	13.13	10	13.24	13.25	-4	2,497	-0.16%
2020/02/05	7	13.05	14	13.26	12.95	-7	2,464	-0.29%
2020/02/04	4	12.85	0	0.00	12.85	4	2,358	0.17%
2020/02/03	10	12.76	11	12.82	12.75	-1	2,334	-0.04%
2020/01/31	11	13.19	0	0.00	13.10	11	2,287	0.48%
2020/01/30	56	13.70	10	13.65	13.55	46	2,196	2.09%
2020/01/20	4	13.20	0	0.00	13.25	4	1,885	0.21%
2020/01/17	1	13.20	0	0.00	13.20	1	1,926	0.05%
2020/01/14	20	13.23	0	0.00	13.20	20	1,932	1.03%
2020/01/13	1	13.20	6	13.20	13.20	-5	1,943	-0.26%
2020/01/07	24	13.05	1	13.30	13.15	23	1,972	1.17%
2020/01/06	6	13.38	0	0.00	13.30	6	1,943	0.31%
2020/01/03	6	13.57	0	0.00	13.55	6	1,919	0.31%
2020/01/02	2	13.50	0	0.00	13.60	2	1,895	0.11%
2019/12/31	2	13.45	0	0.00	13.45	2	1,869	0.11%
2019/12/30	8	13.58	0	0.00	13.50	8	1,854	0.43%
2019/12/27	2	13.50	2	13.50	13.60	0	1,843	0.00%
2019/12/26	4	13.53	0	0.00	13.55	4	1,818	0.22%
2019/12/25	10	13.35	1.5	13.42	13.45	8.5	1,787	0.48%
2019/12/24	6	13.43	0	0.00	13.35	6	1,777	0.34%
2019/12/23	13	13.50	0	0.00	13.55	13	1,745	0.74%
2019/12/20	19	13.64	10	13.75	13.50	9	1,715	0.52%
2019/12/18	0	0.00	2	13.80	13.85	-2	1,590	-0.13%
2019/12/17	0	0.00	21.5	13.59	13.60	-21.5	1,507	-1.43%
2019/12/16	0	0.00	2	13.45	13.40	-2	1,446	-0.14%
2019/12/13	0	0.00	1	13.15	13.10	-1	1,379	-0.07%
2019/12/12	0	0.00	1	13.10	13.05	-1	1,380	-0.07%
2019/12/10	0	0.00	1	13.00	13.00	-1	1,375	-0.07%
2019/12/09	0	0.00	1	12.95	12.95	-1	1,385	-0.07%
2019/12/03	2	12.95	0	0.00	12.90	2	1,375	0.15%
2019/12/02	6	12.95	0	0.00	12.95	6	1,363	0.44%
2019/11/29	2	12.95	1	13.00	12.95	1	1,352	0.07%
2019/11/28	4	13.08	51	13.00	13.05	-47	1,324	-3.55%
2019/11/27	0	0.00	6	13.23	13.20	-6	1,302	-0.46%
2019/11/26	2	13.00	50	13.00	13.15	-48	1,259	-3.81%
2019/11/25	1	12.95	0	0.00	12.95	1	1,197	0.08%
2019/11/22	0	0.00	3	12.75	12.75	-3	1,174	-0.26%
2019/11/21	5	12.75	2	12.75	12.75	3	1,164	0.26%
2019/11/20	3	12.73	1	12.75	12.85	2	1,149	0.17%
2019/11/19	2	12.70	1	12.70	12.75	1	1,122	0.09%
2019/11/18	103	12.60	1.4	12.55	12.65	101.6	1,089	9.33%	大買/鉅額交易
2019/11/15	1	12.65	2	12.55	12.55	-1	1,050	-0.10%
2019/11/13	2	11.85	0	0.00	11.95	2	948	0.21%
2019/11/11	6	12.00	0	0.00	12.00	6	942	0.64%
2019/11/07	4	12.03	0	0.00	12.10	4	939	0.43%
2019/11/04	0	0.00	2	12.05	12.10	-2	938	-0.21%
2019/11/01	2	11.95	0	0.00	11.95	2	932	0.21%
2019/10/28	2	12.10	0	0.00	12.10	2	961	0.21%
2019/10/25	1	12.00	0	0.00	12.05	1	949	0.11%
2019/10/16	0	0.00	1	11.60	11.60	-1	882	-0.11%
2019/10/15	0	0.00	0.3	11.55	11.60	-0.3	914	-0.03%
2019/10/09	0	0.00	1.9	11.58	11.60	-1.9	1,004	-0.19%
2019/09/27	0	0.00	2	11.70	11.65	-2	1,310	-0.15%
2019/09/18	0	0.00	5	11.90	11.90	-5	1,397	-0.36%
2019/09/17	0	0.00	2	11.90	11.85	-2	1,398	-0.14%
2019/09/10	2	11.85	0	0.00	11.90	2	1,417	0.14%
2019/09/06	0	0.00	3	11.70	11.70	-3	1,384	-0.22%
2019/09/02	0	0.00	1	11.60	11.60	-1	1,376	-0.07%
2019/08/28	1	11.40	0	0.00	11.35	1	1,388	0.07%
2019/08/22	0.1	11.50	0	0.00	11.60	0.1	1,385	0.01%
2019/08/07	0.2	11.30	0	0.00	11.20	0.2	1,392	0.01%
2019/08/05	1	11.35	0	0.00	11.30	1	1,410	0.07%
2019/08/02	1	11.40	0	0.00	11.50	1	1,401	0.07%
2019/08/01	1	11.55	0	0.00	11.50	1	1,390	0.07%
2019/07/30	3	11.58	3	11.60	11.60	0	1,372	0.00%
2019/07/25	0	0.00	1	11.60	11.60	-1	1,370	-0.07%
2019/07/24	7	11.61	1	11.70	11.60	6	1,362	0.44%
2019/07/23	1	11.65	0	0.00	11.70	1	1,341	0.07%
2019/07/22	5	11.85	5	11.80	11.85	0	1,323	0.00%
2019/07/19	0	0.00	0.4	11.85	11.90	-0.4	1,311	-0.03%
2019/07/15	0	0.00	2.2	12.50	12.55	-2.2	1,211	-0.18%
2019/07/11	0	0.00	51	12.55	12.60	-51	1,092	-4.67%
2019/07/10	5	12.45	7	12.50	12.50	-2	1,041	-0.19%
2019/07/09	0	0.00	5.2	12.30	12.30	-5.2	979	-0.53%
2019/07/05	0	0.00	5	12.05	12.05	-5	892	-0.56%
2019/06/12	0	0.00	1	11.65	11.70	-1	781	-0.13%
2019/06/06	0	0.00	22	11.65	11.60	-22	796	-2.76%
2019/06/05	2	11.70	0	0.00	11.75	2	798	0.25%
2019/06/03	2	11.65	0	0.00	11.75	2	826	0.24%
2019/05/29	0	0.00	1	11.65	11.65	-1	840	-0.12%
2019/05/24	0	0.00	1	11.55	11.60	-1	826	-0.12%
2019/05/23	1	11.45	0	0.00	11.45	1	826	0.12%
2019/05/21	0	0.00	1	11.55	11.50	-1	891	-0.11%
2019/05/20	1	11.45	0	0.00	11.50	1	935	0.11%
2019/05/17	0	0.00	0	11.50	11.45	0	942	0.00%
2019/05/14	0	0.00	1	11.55	11.55	-1	931	-0.11%
2019/05/13	1	11.45	0	0.00	11.50	1	936	0.11%
2019/05/10	1	11.65	0	0.00	11.65	1	928	0.11%
2019/05/09	50	11.70	0	0.00	11.70	50	932	5.36%
2019/05/08	2	11.75	0	0.00	11.75	2	926	0.22%
2019/04/26	2	11.85	0	0.00	11.85	2	938	0.21%
2019/04/24	3	11.92	0	0.00	11.95	3	951	0.32%
2019/04/18	2	11.90	0	0.00	11.80	2	962	0.21%
2019/04/16	3	11.90	0	0.00	11.90	3	974	0.31%
2019/04/12	2	11.90	0	0.00	11.90	2	972	0.21%
2019/04/10	2	11.95	0	0.00	12.00	2	972	0.21%
2019/04/03	2	11.80	0	0.00	11.85	2	956	0.21%
2019/04/02	2	11.85	0	0.00	11.85	2	955	0.21%
2019/04/01	2	11.90	0	0.00	11.80	2	948	0.21%
2019/03/29	2	11.85	0	0.00	11.85	2	931	0.21%
2019/03/15	2	11.85	0	0.00	11.75	2	978	0.20%
2019/03/13	2	11.90	0	0.00	11.90	2	980	0.20%
2019/03/11	2	11.95	0	0.00	11.85	2	989	0.20%
2019/02/27	0	0.00	1	12.15	12.15	-1	976	-0.10%
2019/02/25	0	0.00	0.2	12.15	12.20	-0.2	955	-0.02%
2019/01/21	0.1	11.45	0	0.00	11.45	0.1	836	0.01%
2019/01/09	0.2	11.25	0	0.00	11.30	0.2	1,026	0.02%
2019/01/07	0	0.00	2	11.28	11.25	-2	1,032	-0.19%
2019/01/04	0	0.00	5	11.10	11.15	-5	1,078	-0.46%
2018/12/14	2	11.65	0	0.00	11.60	2	1,314	0.15%
2018/12/13	0	0.00	2	11.80	11.80	-2	1,314	-0.15%
2018/12/12	2	11.63	0	0.00	11.70	2	1,303	0.15%
2018/12/06	0	0.00	1	11.40	11.30	-1	1,292	-0.08%
2018/11/01	0	0.00	11	11.32	11.40	-11	1,638	-0.67%
2018/10/31	0	0.00	4	11.33	11.20	-4	1,632	-0.24%
2018/10/29	2	11.05	0	0.00	11.05	2	1,624	0.12%
2018/10/25	3	11.17	0	0.00	11.15	3	1,630	0.19%
2018/10/24	2	11.40	0	0.00	11.40	2	1,629	0.12%
2018/10/23	2	11.65	0	0.00	11.55	2	1,664	0.12%
2018/10/22	0	0.00	10	11.87	11.75	-10	1,686	-0.59%
2018/10/19	2	11.15	14	11.64	11.80	-12	1,672	-0.72%
2018/10/18	2	11.38	0	0.00	11.35	2	1,529	0.13%
2018/10/17	4	11.33	2	11.50	11.35	2	1,523	0.13%
2018/10/16	0	0.00	2	11.45	11.30	-2	1,517	-0.13%
2018/10/15	2	11.25	4	11.35	11.40	-2	1,499	-0.13%
2018/10/12	3	11.23	0	0.00	11.20	3	1,487	0.20%
2018/10/11	18	11.54	0	0.00	11.35	18	1,452	1.24%
2018/10/09	0	0.00	12	12.10	12.30	-12	1,387	-0.86%
2018/10/08	4	11.83	0	0.00	11.85	4	1,346	0.30%
2018/10/05	9	11.99	0	0.00	11.95	9	1,342	0.67%
2018/10/04	4	12.23	0	0.00	12.25	4	1,323	0.30%
2018/10/01	0	0.00	5	12.50	12.55	-5	1,379	-0.36%
2018/09/28	2	12.45	0	0.00	12.45	2	1,390	0.14%
2018/09/27	5	12.55	7	12.54	12.55	-2	1,388	-0.14%
2018/09/26	0	0.00	6	12.38	12.45	-6	1,349	-0.45%
2018/09/21	3	12.33	4	12.38	12.20	-1	1,359	-0.07%
2018/09/20	2	12.25	0	0.00	12.20	2	1,361	0.15%
2018/09/19	0	0.00	2	12.45	12.45	-2	1,367	-0.15%
2018/09/17	2	12.50	0	0.00	12.50	2	1,384	0.14%
2018/09/14	0	0.00	8	12.38	12.45	-8	1,378	-0.58%
2018/09/13	0	0.00	4	12.23	12.15	-4	1,373	-0.29%
2018/09/11	0	0.00	2	11.95	11.95	-2	1,393	-0.14%
2018/09/10	6	11.92	0	0.00	11.75	6	1,403	0.43%
2018/09/07	4	12.18	0	0.00	12.20	4	1,368	0.29%
2018/09/03	2	12.30	0	0.00	12.25	2	1,410	0.14%
2018/08/31	2	12.35	0	0.00	12.35	2	1,406	0.14%
2018/08/30	0	0.00	3	12.42	12.45	-3	1,400	-0.21%
2018/08/29	0	0.00	1	12.55	12.45	-1	1,408	-0.07%
2018/08/28	2	12.50	0	0.00	12.50	2	1,408	0.14%
2018/08/27	2	12.70	2	12.70	12.70	0	1,457	0.00%
2018/08/24	4	12.63	0	0.00	12.65	4	1,475	0.27%
2018/08/23	4	12.46	218	12.51	12.90	-214	1,459	-14.67%	大賣/鉅額交易
2018/08/22	0	0.00	14	12.22	12.25	-14	1,310	-1.07%
2018/08/20	0	0.00	10	12.05	12.00	-10	1,293	-0.77%
2018/08/17	0	0.00	1	11.90	11.90	-1	1,282	-0.08%
2018/08/16	2	11.80	0	0.00	11.80	2	1,286	0.16%
2018/08/15	2	11.85	0	0.00	11.90	2	1,293	0.15%
2018/08/13	2	11.80	0	0.00	11.70	2	1,288	0.16%
2018/08/09	2	11.90	0	0.00	11.90	2	1,310	0.15%
2018/08/07	0.2	11.90	2	11.95	11.95	-1.8	1,373	-0.13%
2018/08/03	0	0.00	5	11.85	11.90	-5	1,425	-0.35%
2018/08/02	6	11.86	0	0.00	11.80	6	1,447	0.41%
2018/08/01	0	0.00	10	12.05	12.00	-10	1,442	-0.69%
2018/07/31	9	12.01	0	0.00	12.10	9	1,449	0.62%
2018/07/30	6	12.20	2	12.10	12.20	4	1,434	0.28%
2018/07/27	4	11.81	5	11.90	11.90	-1	1,397	-0.07%
2018/07/20	0	0.00	16	11.70	11.70	-16	1,450	-1.10%
2018/07/18	0	0.00	1	11.60	11.75	-1	1,521	-0.07%
2018/07/17	0	0.00	2	11.70	11.60	-2	1,531	-0.13%
2018/07/13	1	11.50	0	0.00	11.55	1	1,531	0.07%
2018/07/12	2	11.43	2	11.45	11.55	0	1,536	0.00%
2018/07/11	1	11.65	0	0.00	11.90	1	1,585	0.06%
2018/07/09	0	11.65	0	0.00	11.65	0	1,565	0.00%
2018/07/03	2	11.80	0	0.00	11.85	2	1,699	0.12%
2018/07/02	2	12.10	0	0.00	12.00	2	1,704	0.12%
2018/06/29	1	12.00	0	0.00	12.05	1	1,721	0.06%
2018/06/28	3	12.07	0	0.00	12.05	3	1,706	0.18%
2018/06/26	2	12.05	0	0.00	12.10	2	1,750	0.11%
2018/06/25	0	0.00	2	12.20	12.20	-2	1,749	-0.11%
2018/06/20	4	12.38	0	0.00	12.35	4	1,821	0.22%
2018/06/19	2	12.55	0	0.00	12.50	2	1,821	0.11%
2018/06/15	2	12.65	0	0.00	12.75	2	1,831	0.11%
2018/06/14	4	12.68	0	0.00	12.60	4	1,832	0.22%
2018/06/13	0	0.00	7	12.80	12.75	-7	1,822	-0.38%
2018/06/12	2	12.85	0	0.00	12.80	2	1,879	0.11%
2018/06/11	4	12.85	0	0.00	12.85	4	1,883	0.21%
2018/06/07	0	0.00	4	13.00	12.95	-4	1,948	-0.21%
2018/06/04	0	0.00	10	13.35	13.25	-10	2,047	-0.49%
2018/05/28	1	12.75	0	0.00	12.80	1	2,250	0.04%
2018/05/24	1	12.75	0	0.00	12.70	1	2,917	0.03%
2018/05/23	1	12.70	0	0.00	12.75	1	3,008	0.03%
2018/05/21	5	12.81	0	0.00	12.80	5	3,021	0.17%
2018/05/18	1	12.75	0	0.00	12.75	1	3,052	0.03%
2018/05/17	2	12.80	0	0.00	12.75	2	3,082	0.06%
2018/05/16	1	12.80	2	12.75	12.85	-1	3,086	-0.03%
2018/05/14	0	0.00	0.1	13.00	13.00	-0.1	3,201	0.00%
2018/05/09	1	12.85	0	0.00	12.90	1	3,280	0.03%
2018/05/08	4	12.85	0	0.00	12.95	4	3,377	0.12%
2018/04/30	0	0.00	1	12.65	12.70	-1	3,839	-0.03%
2018/04/23	1	13.05	0	0.00	12.85	1	4,052	0.02%
2018/04/20	1	13.20	0	0.00	13.20	1	4,081	0.02%
2018/04/17	0.1	13.20	1	13.25	13.25	-0.9	4,177	-0.02%
2018/04/16	1	13.20	8	13.15	13.25	-7	4,180	-0.17%
2018/04/13	0	0.00	1	13.30	13.20	-1	4,257	-0.02%
2018/04/11	1	13.20	0	0.00	13.20	1	4,323	0.02%
2018/04/10	0	0.00	2	13.15	13.10	-2	4,348	-0.05%
2018/04/09	0	0.00	15	12.80	13.05	-15	4,407	-0.34%
2018/04/03	2	12.68	0	0.00	12.80	2	4,483	0.04%
2018/04/02	0	0.00	2	12.70	12.70	-2	4,891	-0.04%
2018/03/31	3	12.87	0	0.00	12.90	3	5,109	0.06%
2018/03/30	0	0.00	1	13.00	12.95	-1	5,502	-0.02%
2018/03/29	10	12.90	4	12.90	12.95	6	5,494	0.11%
2018/03/28	2	12.78	0	0.00	12.70	2	5,472	0.04%
2018/03/27	0	0.00	2	12.90	12.95	-2	5,490	-0.04%
2018/03/26	5	12.68	10	12.70	12.70	-5	5,512	-0.09%
2018/03/23	1	12.75	3	12.80	12.75	-2	5,498	-0.04%
2018/03/22	2.2	13.19	1	13.30	13.10	1.2	5,461	0.02%
2018/03/21	1	13.30	0	0.00	13.30	1	5,457	0.02%
2018/03/20	3	13.35	0	0.00	13.45	3	5,490	0.05%
2018/03/19	2	13.45	10	13.50	13.50	-8	5,490	-0.15%
2018/03/16	2	13.58	85	13.35	13.35	-83	5,476	-1.52%
2018/03/15	1	13.65	0	0.00	13.70	1	5,423	0.02%
2018/03/14	1	13.65	150	13.73	13.70	-149	5,417	-2.75%	大賣/鉅額交易
2018/03/13	12	13.87	355	13.78	13.85	-343	5,405	-6.35%	大賣/鉅額交易
2018/03/12	5	13.90	17	14.05	13.90	-12	5,384	-0.22%
2018/03/09	1	13.85	1	13.95	13.90	0	5,349	0.00%
2018/03/08	3	13.85	0	0.00	13.85	3	5,343	0.06%
2018/03/05	1	14.05	0	0.00	13.90	1	5,351	0.02%
2018/03/02	8	14.13	32	13.95	13.95	-24	5,379	-0.45%
2018/03/01	1	14.30	2	14.25	14.25	-1	5,308	-0.02%
2018/02/27	15.2	14.35	2	14.50	14.05	13.2	5,335	0.25%
2018/02/26	21	14.45	5.4	14.55	14.50	15.6	5,104	0.31%
2018/02/23	3	13.48	9	13.28	13.50	-6	4,704	-0.13%
2018/02/21	0.2	12.80	2	12.75	12.85	-1.8	4,757	-0.04%
2018/02/12	0	0.00	2	12.55	12.45	-2	4,906	-0.04%
2018/02/09	4	12.19	0	0.00	12.35	4	4,942	0.08%
2018/02/08	3	12.52	0	0.00	12.65	3	4,976	0.06%
2018/02/07	4	12.68	2	12.85	12.50	2	5,175	0.04%
2018/02/06	25	12.79	3	13.01	12.50	22	5,162	0.43%
2018/02/05	5	13.43	7	13.63	13.60	-2	5,105	-0.04%
2018/02/02	85	13.75	2	13.85	13.70	83	5,052	1.64%
2018/01/31	4.2	13.55	2	13.50	13.60	2.2	4,973	0.04%
2018/01/30	26	13.73	18	14.23	13.50	8	4,898	0.16%
2018/01/29	2	13.85	27	13.81	13.95	-25	4,666	-0.54%
2018/01/26	1	13.35	0.1	13.30	13.35	0.9	4,610	0.02%
2018/01/25	4	13.43	0	0.00	13.40	4	4,568	0.09%
2018/01/24	2	13.60	0	0.00	13.65	2	4,512	0.04%
2018/01/23	33	13.75	0	0.00	13.75	33	4,489	0.74%
2018/01/22	1	13.80	65	13.89	13.90	-64	4,441	-1.44%
2018/01/17	0	0.00	13	13.67	13.75	-13	4,286	-0.30%
2018/01/16	5	13.40	0	0.00	13.65	5	4,234	0.12%
2018/01/15	0	0.00	3	13.47	13.45	-3	4,199	-0.07%
2018/01/12	5	13.42	2	13.55	13.45	3	4,198	0.07%
2018/01/11	15	13.25	0	0.00	13.20	15	4,144	0.36%
2018/01/10	9	13.40	0	0.00	13.40	9	4,085	0.22%
2018/01/09	2	13.65	1.2	13.50	13.60	0.8	4,034	0.02%
2018/01/08	1	13.55	20	13.55	13.40	-19	3,951	-0.48%
2018/01/05	23	13.54	42	13.46	13.55	-19	3,943	-0.48%
2018/01/04	31	13.68	0	0.00	13.55	31	3,908	0.79%
2018/01/03	28	13.94	4	14.00	13.80	24	3,879	0.62%
2018/01/02	15	13.82	11.1	13.95	13.95	3.9	3,783	0.10%