聯成 (1313)-凱基-松山券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.35
漲跌
▼0.25
漲幅
-1.84%
成交量
2,284張
產業
上市塑膠類股
468人加入追蹤

立即追蹤
本地時間:13:30

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

聯成 (1313)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	4	13.43	0	0.00	13.35	4	1,605	0.25%
2024/05/17	2	13.60	0	0.00	13.60	2	1,587	0.13%
2024/05/15	2	13.58	0	0.00	13.50	2	1,600	0.12%
2024/05/13	1	13.30	0	0.00	13.30	1	1,562	0.06%
2024/05/08	2	13.50	0	0.00	13.45	2	1,507	0.13%
2024/05/02	0	0.00	1	13.85	13.90	-1	1,550	-0.06%
2024/04/30	0	0.00	0.4	13.85	13.75	-0.4	1,555	-0.02%
2024/04/29	3	13.88	0	0.00	14.05	3	1,534	0.20%
2024/04/26	3	13.58	0	0.00	13.60	3	1,494	0.20%
2024/04/23	2	13.45	4	13.45	13.55	-2	1,512	-0.13%
2024/04/22	1	13.55	0	0.00	13.45	1	1,543	0.06%
2024/04/19	2	13.38	0	0.00	13.30	2	1,531	0.13%
2024/04/18	1	13.35	0	0.00	13.45	1	1,505	0.07%
2024/04/16	0	0.00	14	13.60	13.40	-14	1,500	-0.93%
2024/04/15	0	0.00	0.1	13.70	13.55	-0.1	1,491	-0.01%
2024/04/12	1	13.45	0	0.00	13.50	1	1,485	0.07%
2024/04/11	3	13.62	0	0.00	13.50	3	1,478	0.20%
2024/04/09	0	0.00	0.4	13.50	13.50	-0.4	1,436	-0.03%
2024/04/08	0	0.00	0	13.25	13.20	0	1,406	0.00%
2024/03/28	7	13.28	0	0.00	13.25	7	1,408	0.50%
2024/03/27	2	13.20	0	0.00	13.35	2	1,430	0.14%
2024/03/26	1	13.25	1.6	13.27	13.20	-0.6	1,420	-0.04%
2024/03/25	5	13.15	1	13.10	13.15	4	1,413	0.28%
2024/03/21	3	13.25	7	13.35	13.50	-4	1,405	-0.28%
2024/03/20	5	13.15	0	0.00	13.10	5	1,399	0.36%
2024/03/18	3	13.10	0	0.00	13.20	3	1,357	0.22%
2024/03/11	1	13.70	0	0.00	13.75	1	1,335	0.07%
2024/03/08	21.5	13.77	0	0.00	13.65	21.5	1,349	1.59%
2024/03/07	1	14.25	0	0.00	14.30	1	1,265	0.08%
2024/03/06	0	0.00	1	14.45	14.50	-1	1,272	-0.08%
2024/03/05	0	0.00	2	14.43	14.35	-2	1,276	-0.16%
2024/03/04	0	0.00	2	14.55	14.50	-2	1,273	-0.16%
2024/02/29	0	0.00	10	14.75	14.65	-10	1,260	-0.79%
2024/02/26	0	0.00	1	15.05	15.05	-1	1,261	-0.08%
2024/02/23	1	15.15	0	0.00	15.05	1	1,263	0.08%
2024/02/21	1	15.35	0	0.00	15.35	1	1,283	0.08%
2024/02/20	2	15.43	0	0.00	15.45	2	1,293	0.15%
2024/02/19	4	15.51	3	15.53	15.55	1	1,305	0.08%
2024/02/15	5	14.80	0	0.00	15.10	5	1,356	0.37%
2024/02/05	1	14.80	0	0.00	14.80	1	1,360	0.07%
2024/01/31	0	0.00	10	15.00	14.95	-10	1,449	-0.69%
2024/01/26	0	0.00	3	14.65	14.70	-3	1,396	-0.21%
2024/01/23	3	14.25	0	0.00	14.25	3	1,356	0.22%
2024/01/18	1	14.20	0	0.00	14.15	1	1,363	0.07%
2024/01/12	5	14.90	0	0.00	14.85	5	1,298	0.39%
2024/01/03	0	0.00	14	15.13	15.05	-14	1,353	-1.03%
2023/12/27	0	0.00	6	15.28	15.30	-6	1,361	-0.44%
2023/12/26	0.2	15.25	1	15.30	15.30	-0.8	1,361	-0.06%
2023/12/25	1	15.10	0	0.00	15.00	1	1,357	0.07%
2023/12/22	3	15.15	0	0.00	15.10	3	1,350	0.22%
2023/12/21	1	15.60	0	0.00	15.55	1	1,326	0.08%
2023/12/20	0	0.00	0.3	15.70	15.65	-0.3	1,321	-0.02%
2023/12/18	2	15.80	0	0.00	15.85	2	1,325	0.15%
2023/12/14	1	15.55	4	15.65	15.55	-3	1,307	-0.23%
2023/12/13	1	15.55	5	15.50	15.55	-4	1,302	-0.31%
2023/12/12	0	0.00	5	15.55	15.50	-5	1,330	-0.38%
2023/12/11	1.1	15.56	5	15.55	15.55	-3.9	1,326	-0.29%
2023/12/08	2	15.60	0	0.00	15.70	2	1,329	0.15%
2023/12/07	4	16.01	0	0.00	15.95	4	1,297	0.31%
2023/12/06	0	0.00	2	16.15	16.20	-2	1,291	-0.15%
2023/12/05	0	0.00	1	16.30	16.40	-1	1,289	-0.08%
2023/12/01	0	0.00	0	15.95	16.10	0	1,266	0.00%
2023/11/30	0	0.00	1	15.95	15.90	-1	1,276	-0.08%
2023/11/23	7	15.87	0.9	15.80	15.80	6.1	1,296	0.47%
2023/11/22	0	0.00	7	16.10	16.10	-7	1,292	-0.54%
2023/11/21	5.1	15.95	1.4	15.95	16.00	3.7	1,305	0.28%
2023/11/20	0	0.00	0.4	16.05	16.15	-0.4	1,295	-0.03%
2023/11/17	0	0.00	2.1	16.20	16.20	-2.1	1,295	-0.16%
2023/11/15	1	16.10	2	16.10	16.20	-1	1,279	-0.08%
2023/11/14	0	0.00	0.1	15.75	15.85	-0.1	1,240	-0.01%
2023/11/13	0	0.00	0.3	15.60	15.45	-0.3	1,228	-0.02%
2023/11/07	0	0.00	15.5	15.14	15.20	-15.5	1,208	-1.28%
2023/10/20	2	14.35	0	0.00	14.55	2	2,253	0.09%
2023/10/19	0	0.00	2	14.75	14.75	-2	2,288	-0.09%
2023/10/17	2	15.05	0	0.00	15.05	2	2,414	0.08%
2023/10/16	0	0.00	0	15.20	15.30	0	2,578	0.00%
2023/10/13	5	15.18	0	15.15	15.15	5	3,026	0.16%
2023/10/11	3	15.28	0	0.00	15.20	3	3,165	0.09%
2023/10/05	0	0.00	0	14.85	14.85	0	3,145	0.00%
2023/10/03	2.1	14.90	0	0.00	14.80	2.1	3,133	0.07%
2023/09/26	2	14.95	0	0.00	15.00	2	3,164	0.06%
2023/09/22	0.1	15.20	1	15.15	15.15	-0.9	3,189	-0.03%
2023/09/14	0.1	15.75	0	0.00	15.65	0.1	3,381	0.00%
2023/09/13	0	0.00	1	15.70	15.75	-1	3,376	-0.03%
2023/09/11	0.1	15.70	0	0.00	15.45	0.1	3,387	0.00%
2023/09/05	2	15.70	0	15.80	15.75	2	3,352	0.06%
2023/09/04	0	0.00	4	15.78	15.80	-4	3,326	-0.12%
2023/08/29	0.1	15.20	0	0.00	15.20	0.1	3,327	0.00%
2023/08/28	3.1	14.99	0	0.00	15.00	3.1	3,328	0.09%
2023/08/24	3	15.15	0	0.00	15.20	3	3,309	0.09%
2023/08/23	0	0.00	2	14.95	15.00	-2	3,308	-0.06%
2023/08/22	2	15.00	2	15.10	14.95	0	3,306	0.00%
2023/08/21	2.1	15.10	0	0.00	15.10	2.1	3,298	0.06%
2023/08/18	0	0.00	1	15.20	15.30	-1	3,281	-0.03%
2023/08/16	0	0.00	1	14.70	14.85	-1	3,229	-0.03%
2023/08/14	2	15.20	0	0.00	15.20	2	3,190	0.06%
2023/08/10	0	0.00	1	15.75	15.75	-1	3,134	-0.03%
2023/08/08	0	0.00	3	16.20	16.35	-3	3,088	-0.10%
2023/08/07	3	16.30	1	16.10	16.25	2	3,067	0.07%
2023/08/04	0	0.00	2	16.78	16.95	-2	2,975	-0.07%
2023/08/02	1	17.10	0	0.00	17.05	1	2,927	0.03%
2023/08/01	2	17.10	2	17.23	17.40	0	2,796	0.00%
2023/07/28	1	16.60	0	0.00	16.70	1	2,565	0.04%
2023/07/27	37.2	17.28	34	17.15	17.15	3.2	2,490	0.13%
2023/07/20	1	16.20	52	16.15	16.30	-51	2,039	-2.50%
2023/07/19	0.1	15.80	0	0.00	15.75	0.1	1,978	0.01%
2023/07/18	5	16.75	2	16.70	16.65	3	1,826	0.16%
2023/07/17	24	15.25	3	15.25	15.30	21	1,378	1.52%
2023/07/14	15	14.55	0.1	14.55	14.55	14.9	1,261	1.18%
2023/07/13	6	14.20	0	0.00	14.25	6	1,246	0.48%
2023/07/12	13	14.25	0	0.00	14.20	13	1,244	1.04%
2023/07/11	0	0.00	7	14.30	14.30	-7	1,290	-0.54%
2023/07/07	2	14.30	60	14.20	14.30	-58	1,303	-4.45%
2023/06/29	0	0.00	1	14.70	14.80	-1	1,308	-0.08%
2023/06/28	7	14.90	0	0.00	14.85	7	1,280	0.55%
2023/06/27	2	14.30	4	15.10	15.05	-2	1,239	-0.16%
2023/06/16	1	14.45	0	0.00	14.35	1	1,065	0.09%
2023/06/14	0	0.00	10	14.25	14.30	-10	1,055	-0.95%
2023/06/06	1	14.70	10	14.80	14.70	-9	1,136	-0.79%
2023/06/01	0	0.00	5	14.25	14.20	-5	1,145	-0.44%
2023/05/29	0	0.00	4	14.13	14.15	-4	1,166	-0.34%
2023/05/26	0.1	14.25	0	0.00	14.15	0.1	1,165	0.01%
2023/05/24	2	14.65	0	0.00	14.65	2	1,178	0.17%
2023/05/19	0	0.00	0.8	14.54	14.45	-0.8	1,224	-0.06%
2023/05/16	2	14.35	0	0.00	14.25	2	1,237	0.16%
2023/05/12	5	14.10	0	0.00	14.05	5	1,287	0.39%
2023/05/11	5	14.10	0	0.00	14.05	5	1,293	0.39%
2023/05/09	16	14.45	0	0.00	14.35	16	1,368	1.17%
2023/05/08	0	0.00	0.1	14.55	14.50	-0.1	1,419	-0.01%
2023/05/04	2	14.50	0	0.00	14.55	2	1,517	0.13%
2023/04/25	0	0.00	1	14.70	14.80	-1	1,796	-0.05%
2023/04/24	0	0.00	0.5	15.05	15.05	-0.5	1,831	-0.02%
2023/04/19	1	14.95	0	0.00	14.85	1	1,790	0.06%
2023/04/18	1	15.20	0	0.00	14.95	1	1,779	0.06%
2023/04/14	0	0.00	1	15.20	15.15	-1	1,767	-0.06%
2023/04/11	0	0.00	7	14.85	15.05	-7	1,710	-0.41%
2023/04/06	0	0.00	3	14.50	14.50	-3	1,688	-0.18%
2023/03/30	0.1	14.40	0	0.00	14.40	0.1	1,718	0.01%
2023/03/29	0	0.00	1	14.40	14.35	-1	1,734	-0.06%
2023/03/23	3	14.50	0	0.00	14.45	3	1,879	0.16%
2023/03/20	2	14.60	0	0.00	14.65	2	1,887	0.11%
2023/03/16	1	14.30	1	14.20	14.25	0	1,904	0.00%
2023/03/15	0	0.00	0	14.75	14.75	0	1,897	0.00%
2023/03/14	0	0.00	10	14.80	14.70	-10	1,929	-0.52%
2023/03/08	5	15.57	0	0.00	15.60	5	2,073	0.24%
2023/02/24	1	15.45	0	0.00	15.55	1	2,057	0.05%
2023/02/22	5	15.60	0	0.00	15.60	5	2,034	0.25%
2023/02/21	0	0.00	2	15.60	15.55	-2	2,024	-0.10%
2023/02/20	0	0.00	5	15.40	15.65	-5	2,032	-0.25%
2023/02/08	0	0.00	3	15.20	15.15	-3	2,040	-0.15%
2023/02/07	25	15.46	0	0.00	15.30	25	1,997	1.25%
2023/02/06	0	0.00	1	15.65	15.75	-1	1,954	-0.05%
2023/02/01	3	15.00	0	0.00	15.05	3	1,814	0.17%
2023/01/13	0	0.00	1	14.20	14.20	-1	1,598	-0.06%
2023/01/12	1	14.00	3	14.15	14.20	-2	1,588	-0.13%
2023/01/11	0	0.00	2	13.80	13.75	-2	1,541	-0.13%
2022/12/23	2	13.70	0	0.00	13.80	2	1,633	0.12%
2022/12/15	0	0.00	4	14.20	14.10	-4	1,537	-0.26%
2022/12/02	0	0.00	12	13.98	13.90	-12	1,387	-0.86%
2022/12/01	0.2	14.00	2	14.10	14.00	-1.9	1,383	-0.13%
2022/11/30	0	0.00	10	14.00	14.05	-10	1,319	-0.76%
2022/11/29	10	13.45	0	0.00	13.50	10	1,187	0.84%
2022/11/24	3	12.90	30	12.92	12.95	-27	1,147	-2.35%
2022/11/23	9	12.77	0	0.00	12.75	9	1,128	0.80%
2022/11/14	0	0.00	11	13.14	13.15	-11	1,137	-0.97%
2022/11/10	1	12.25	0	0.00	12.35	1	1,073	0.09%
2022/11/09	0.2	12.60	0	0.00	12.50	0.2	1,069	0.02%
2022/11/07	3	12.60	0	0.00	12.60	3	1,113	0.27%
2022/10/20	3	12.05	0	0.00	12.45	3	1,434	0.21%
2022/10/03	0	0.00	2	12.33	12.35	-2	1,383	-0.14%
2022/09/30	1	12.10	0	0.00	12.25	1	1,392	0.07%
2022/09/27	6	12.49	0	0.00	12.35	6	1,370	0.44%
2022/09/19	0.2	13.50	0	0.00	13.40	0.2	1,408	0.01%
2022/09/15	0	0.00	2	13.65	13.75	-2	1,433	-0.14%
2022/09/12	0	0.00	1	13.55	13.65	-1	1,472	-0.07%
2022/08/26	1	14.00	5	14.00	14.00	-4	1,534	-0.26%
2022/08/15	1	13.50	0	0.00	13.55	1	1,533	0.07%
2022/08/12	1	13.75	0	0.00	13.55	1	1,527	0.07%
2022/08/11	20	13.43	0	0.00	13.45	20	1,508	1.33%
2022/08/09	2	13.20	2	13.20	13.20	0	1,543	0.00%
2022/08/05	0.2	13.45	0	0.00	13.40	0.2	1,539	0.01%
2022/08/04	31	13.54	0	0.00	13.55	31	1,516	2.04%
2022/08/03	2	14.93	0	0.00	14.95	2	1,392	0.14%
2022/07/28	0	0.00	1	15.05	15.05	-1	1,539	-0.06%
2022/07/22	0	0.00	1	14.95	15.00	-1	1,623	-0.06%
2022/07/21	0	0.00	1	15.05	15.05	-1	1,657	-0.06%
2022/07/20	0	0.00	0.3	15.00	14.85	-0.3	1,690	-0.02%
2022/07/19	0	0.00	3	14.73	14.85	-3	1,718	-0.17%
2022/07/18	0	0.00	1	14.50	14.65	-1	1,716	-0.06%
2022/07/13	3	14.63	2	14.53	14.60	1	1,730	0.06%
2022/07/12	4	14.30	10	13.86	13.85	-6	1,730	-0.35%
2022/07/11	2	14.60	0	0.00	14.60	2	1,719	0.12%
2022/07/08	2	15.05	0	0.00	14.95	2	1,726	0.12%
2022/07/07	5	14.73	4	14.95	15.00	1	1,733	0.06%
2022/07/06	6	15.14	0	0.00	14.95	6	1,783	0.34%
2022/07/05	1	15.35	0	0.00	15.35	1	1,858	0.05%
2022/07/04	0	0.00	1	15.20	15.00	-1	1,863	-0.05%
2022/07/01	1	15.10	0	0.00	15.00	1	1,898	0.05%
2022/06/29	0	0.00	0.1	16.40	16.20	-0.1	1,880	0.00%
2022/06/27	0	0.00	1	16.50	16.85	-1	1,909	-0.05%
2022/06/21	1	16.25	0	0.00	16.25	1	2,067	0.05%
2022/06/20	3	15.85	3	15.70	15.60	0	2,157	0.00%
2022/06/17	10	16.23	3	16.35	16.35	7	2,204	0.32%
2022/06/09	1	17.65	0	0.00	17.60	1	2,465	0.04%
2022/05/27	0	0.00	5	16.90	16.95	-5	3,253	-0.15%
2022/05/26	1	16.95	4	16.95	16.90	-3	3,284	-0.09%
2022/05/25	5	17.00	1	16.95	17.00	4	3,308	0.12%
2022/05/24	1	16.75	7	16.75	16.75	-6	3,344	-0.18%
2022/05/19	0	0.00	3	17.00	17.15	-3	3,393	-0.09%
2022/05/17	0	0.00	4	16.65	17.00	-4	3,390	-0.12%
2022/05/16	2	16.18	0	0.00	16.40	2	3,362	0.06%
2022/05/13	0	0.00	1	16.10	16.10	-1	3,355	-0.03%
2022/05/12	2	15.20	0	0.00	15.25	2	3,341	0.06%
2022/05/11	6	15.73	0	0.00	15.70	6	3,357	0.18%
2022/05/10	0	0.00	2	16.15	16.10	-2	3,439	-0.06%
2022/05/09	2	16.85	100	16.60	16.45	-98	3,449	-2.84%
2022/05/06	1	17.35	3	17.30	17.30	-2	3,460	-0.06%
2022/05/05	0	0.00	4	16.99	16.90	-4	3,482	-0.11%
2022/05/04	0	0.00	1	16.85	16.80	-1	3,528	-0.03%
2022/04/28	6	16.83	3	16.75	16.70	3	3,648	0.08%
2022/04/27	0.2	16.65	0	0.00	16.50	0.2	3,647	0.01%
2022/04/26	2	17.10	0	0.00	17.05	2	3,661	0.05%
2022/04/25	2	16.73	0	0.00	16.70	2	3,662	0.05%
2022/04/18	2	17.05	0	0.00	16.95	2	3,694	0.05%
2022/04/15	1	17.25	0	0.00	17.25	1	3,692	0.03%
2022/04/14	0.1	17.65	0	0.00	17.50	0.1	3,769	0.00%
2022/04/11	5	17.80	0	0.00	17.85	5	3,725	0.13%
2022/04/07	2	18.00	0	0.00	17.80	2	3,710	0.05%
2022/03/31	1	18.45	0	0.00	18.35	1	3,764	0.03%
2022/03/30	1	18.35	16	18.40	18.45	-15	3,790	-0.40%
2022/03/29	0.1	18.40	0	0.00	18.35	0.1	3,797	0.00%
2022/03/28	10	18.25	0	0.00	18.35	10	3,824	0.26%
2022/03/25	0	0.00	12	18.89	18.80	-12	3,806	-0.32%
2022/03/24	1.1	18.90	0	0.00	18.90	1.1	3,792	0.03%
2022/03/23	0	0.00	1	19.85	20.00	-1	3,729	-0.03%
2022/03/22	2	19.70	2	19.60	19.80	0	3,646	0.00%
2022/03/21	3	19.42	0	0.00	19.60	3	3,614	0.08%
2022/03/17	0	0.00	1	19.00	19.10	-1	3,547	-0.03%
2022/03/16	5	18.70	0	0.00	18.85	5	3,526	0.14%
2022/03/14	5	19.15	0	0.00	19.15	5	3,533	0.14%
2022/03/11	1	19.00	0	0.00	18.95	1	3,535	0.03%
2022/03/10	0	0.00	2	19.10	19.10	-2	3,492	-0.06%
2022/03/09	6	19.10	0	0.00	18.90	6	3,383	0.18%
2022/03/04	0	0.00	2	21.80	21.70	-2	3,020	-0.07%
2022/03/03	4	22.25	2	22.20	22.10	2	3,064	0.07%
2022/03/02	1	21.90	0	0.00	22.05	1	3,068	0.03%
2022/02/22	1	21.40	0	0.00	21.35	1	3,187	0.03%
2022/02/21	0	0.00	0.2	21.83	21.80	-0.2	3,208	-0.01%
2022/02/15	5	21.35	3	21.15	21.20	2	3,341	0.06%
2022/02/11	20	21.93	0	0.00	21.75	20	3,429	0.58%
2022/02/10	0	0.00	24.1	22.14	22.35	-24.1	3,443	-0.70%
2022/02/08	0	0.00	12	21.76	21.85	-12	3,410	-0.35%
2022/02/07	0	0.00	5	21.30	21.60	-5	3,456	-0.14%
2022/01/26	1	20.25	5	20.50	20.50	-4	3,612	-0.11%
2022/01/25	11	20.00	0.6	20.00	20.00	10.4	3,605	0.29%
2022/01/24	5	20.70	0	0.00	20.65	5	3,540	0.14%
2022/01/20	0	0.00	3	21.45	21.55	-3	3,548	-0.08%
2022/01/19	2	21.40	0	0.00	21.35	2	3,581	0.06%
2022/01/17	10	21.15	0	0.00	21.25	10	3,601	0.28%
2022/01/12	10	21.20	0	0.00	21.30	10	3,714	0.27%
2022/01/11	0	0.00	1	21.15	21.15	-1	3,773	-0.03%
2022/01/07	3	21.60	0	0.00	21.25	3	3,904	0.08%
2022/01/06	5	21.25	10	21.10	21.10	-5	3,951	-0.13%
2022/01/04	0	0.00	5	21.20	21.20	-5	4,233	-0.12%
2021/12/29	4	21.60	0	0.00	21.60	4	4,495	0.09%
2021/12/28	0	0.00	2	21.30	21.35	-2	4,534	-0.04%
2021/12/24	0	0.00	5	21.50	21.45	-5	5,015	-0.10%
2021/12/23	0	0.00	1	21.35	21.35	-1	5,192	-0.02%
2021/12/22	15	21.22	0	0.00	21.25	15	5,887	0.25%
2021/12/17	0	0.00	2	21.25	21.20	-2	6,880	-0.03%
2021/12/15	2	20.85	0	0.00	20.85	2	6,977	0.03%
2021/12/14	0	0.00	4	20.95	20.90	-4	7,108	-0.06%
2021/12/10	5	21.20	0	0.00	21.25	5	7,476	0.07%
2021/12/08	1	21.60	5	21.65	21.55	-4	7,520	-0.05%
2021/12/07	2	21.25	14	21.31	21.35	-12	7,618	-0.16%
2021/12/06	14	20.96	18	21.11	21.05	-4	7,648	-0.05%
2021/12/03	0	0.00	8	21.19	21.15	-8	7,669	-0.10%
2021/12/02	14	21.04	4	21.15	21.00	10	7,722	0.13%
2021/12/01	10	20.94	28	21.14	21.25	-18	7,724	-0.23%
2021/11/30	7	21.40	4	21.63	21.20	3	7,789	0.04%
2021/11/29	20	21.52	0	0.00	21.40	20	7,759	0.26%
2021/11/26	12	22.05	2	22.05	22.10	10	7,719	0.13%
2021/11/25	5	22.56	7	22.58	22.50	-2	7,711	-0.03%
2021/11/24	3	22.35	39	22.24	22.30	-36	7,693	-0.47%
2021/11/23	22	22.00	26	22.14	21.95	-4	7,674	-0.05%
2021/11/22	19	21.99	2	22.15	21.95	17	7,729	0.22%
2021/11/19	22	22.22	1	22.45	22.15	21	7,756	0.27%
2021/11/18	24	22.03	55	22.26	22.35	-31	7,818	-0.40%
2021/11/17	14	22.08	50	22.00	22.10	-36	7,823	-0.46%
2021/11/16	38	22.15	4.5	22.37	22.15	33.5	7,854	0.43%
2021/11/15	19	22.39	38	22.37	22.30	-19	7,870	-0.24%
2021/11/12	64	22.50	33	22.43	22.45	31	7,933	0.39%
2021/11/11	13	22.28	9	22.47	22.20	4	7,971	0.05%
2021/11/10	20	22.41	39	22.47	22.45	-19	8,137	-0.23%
2021/11/09	6	22.12	16	22.30	22.10	-10	8,117	-0.12%
2021/11/08	7	22.14	10	22.25	22.25	-3	8,095	-0.04%
2021/11/05	14.1	22.17	0	0.00	22.20	14.1	8,190	0.17%
2021/11/04	11	22.34	10	22.53	22.35	1	8,247	0.01%
2021/11/03	22.1	22.23	21	22.37	22.65	1.1	8,293	0.01%
2021/11/02	31	23.21	15	23.41	23.05	16	8,149	0.20%
2021/11/01	28	23.26	47	23.36	23.25	-19	8,358	-0.23%
2021/10/29	15	23.12	12	23.26	23.15	3	8,886	0.03%
2021/10/28	11.7	23.09	3	23.18	23.10	8.7	9,157	0.09%
2021/10/27	10	23.36	7	23.51	23.35	3	9,330	0.03%
2021/10/26	21.1	23.75	5	24.01	23.50	16.1	9,429	0.17%
2021/10/25	22	23.87	12	24.04	23.90	10	9,520	0.11%
2021/10/22	20.1	23.95	10	24.28	23.80	10.1	9,655	0.10%
2021/10/21	10.1	24.02	13	24.31	24.45	-2.9	9,643	-0.03%
2021/10/20	8	24.13	3	24.33	24.00	5	9,674	0.05%
2021/10/19	11	24.27	5	24.41	24.30	6	9,831	0.06%
2021/10/18	1	24.20	2	24.33	24.45	-1	9,892	-0.01%
2021/10/15	1	23.70	0	0.00	23.70	1	9,909	0.01%
2021/10/14	108	24.34	7	24.07	23.55	101	10,041	1.01%	大買/鉅額交易
2021/10/13	3	23.97	0	0.00	23.95	3	10,038	0.03%
2021/10/12	0	0.00	3	24.27	24.45	-3	9,992	-0.03%
2021/10/08	1.1	23.90	0	0.00	23.85	1.1	9,945	0.01%
2021/10/07	1	24.00	8	24.11	24.15	-7	10,000	-0.07%
2021/10/06	3	23.92	1	23.95	23.70	2	10,170	0.02%
2021/10/05	10.1	23.24	0	0.00	23.75	10.1	10,245	0.10%
2021/10/04	3	24.05	0	0.00	23.10	3	10,311	0.03%
2021/10/01	6	25.54	4	24.25	24.45	2	10,426	0.02%
2021/09/30	20	25.05	4	25.15	25.45	16	10,418	0.15%
2021/09/29	11	25.88	6	26.24	25.00	5	10,477	0.05%
2021/09/28	1	25.70	1	26.30	25.95	0	10,265	0.00%
2021/09/27	0	0.00	2	25.88	26.25	-2	13,053	-0.02%
2021/09/24	3	25.02	2	24.75	24.90	1	14,792	0.01%
2021/09/23	10	24.02	13	24.39	24.30	-3	14,804	-0.02%
2021/09/22	12.1	23.47	7	24.00	23.90	5.1	14,942	0.03%
2021/09/17	0.1	24.50	3	24.45	24.25	-2.9	15,058	-0.02%
2021/09/16	6	25.28	24	25.05	25.10	-18	15,025	-0.12%
2021/09/15	27	24.95	14	24.81	24.70	13	14,874	0.09%
2021/09/14	4	24.78	0	0.00	24.90	4	14,863	0.03%
2021/09/13	6	24.70	8	24.92	24.95	-2	15,022	-0.01%
2021/09/10	1	24.85	1	24.80	24.70	0	15,161	0.00%
2021/09/09	0	0.00	44	24.50	24.55	-44	15,256	-0.29%
2021/09/08	7	23.84	0	0.00	23.80	7	15,304	0.05%
2021/09/07	0	0.00	8	24.45	24.30	-8	15,642	-0.05%
2021/09/06	1	23.90	0	0.00	23.75	1	15,682	0.01%
2021/09/03	30	24.40	0	0.00	24.25	30	15,766	0.19%
2021/09/02	0	0.00	1	23.85	23.75	-1	15,907	-0.01%
2021/09/01	0	0.00	3	24.25	24.25	-3	16,154	-0.02%
2021/08/30	0	0.00	2	24.35	24.45	-2	17,120	-0.01%
2021/08/27	10	24.00	7	23.99	23.90	3	17,583	0.02%
2021/08/26	2	23.95	2	23.95	23.95	0	18,477	0.00%
2021/08/24	15	23.16	13	23.56	23.70	2	20,396	0.01%
2021/08/23	0	0.00	2	22.60	22.85	-2	20,784	-0.01%
2021/08/20	0	0.00	14	22.27	22.10	-14	20,968	-0.07%
2021/08/19	8	22.86	0	0.00	22.70	8	21,073	0.04%
2021/08/18	10	22.32	0	0.00	23.25	10	21,533	0.05%
2021/08/17	1	22.70	2	23.20	22.35	-1	21,746	0.00%
2021/08/16	25	22.86	0	0.00	22.85	25	21,972	0.11%
2021/08/13	1	24.00	0	0.00	24.00	1	22,043	0.00%
2021/08/12	0	0.00	2	24.55	24.55	-2	22,142	-0.01%
2021/08/11	14	24.51	1	24.15	24.20	13	22,279	0.06%
2021/08/10	3	24.88	0	0.00	24.80	3	22,399	0.01%
2021/08/09	6	25.39	0	0.00	25.20	6	22,570	0.03%
2021/08/06	1	25.80	2	25.90	25.65	-1	22,691	0.00%
2021/08/05	5	25.66	0	0.00	25.65	5	23,030	0.02%
2021/08/04	19	26.46	0	0.00	26.40	19	23,166	0.08%
2021/08/03	0	0.00	5	27.62	28.00	-5	23,073	-0.02%
2021/08/02	2	27.45	11	27.44	27.45	-9	23,112	-0.04%
2021/07/29	0	0.00	5.1	26.31	26.65	-5.1	24,013	-0.02%
2021/07/28	0	0.00	2	26.00	26.10	-2	24,268	-0.01%
2021/07/26	1	26.25	1	26.25	25.85	0	25,441	0.00%
2021/07/23	11	26.01	0	0.00	26.15	11	26,088	0.04%
2021/07/21	1	24.75	14	25.05	24.80	-13	26,640	-0.05%
2021/07/20	3	25.33	1	25.35	25.25	2	27,077	0.01%
2021/07/19	1	26.10	0	0.00	26.05	1	27,330	0.00%
2021/07/16	4.1	26.15	0	0.00	26.10	4.1	28,384	0.01%
2021/07/15	10	26.45	10	26.15	26.40	0	28,906	0.00%
2021/07/14	1	24.60	0	0.00	25.65	1	29,970	0.00%
2021/07/13	5	25.79	12	25.64	25.45	-7	31,031	-0.02%
2021/07/12	7	26.59	11	26.38	26.25	-4	31,887	-0.01%
2021/07/09	2	26.55	4	26.25	26.60	-2	32,477	-0.01%
2021/07/08	3	26.62	12	26.53	26.50	-9	32,758	-0.03%
2021/07/07	28	26.87	11	26.84	26.60	17	32,984	0.05%
2021/07/06	4	27.10	22	27.20	27.20	-18	33,786	-0.05%
2021/07/05	23	27.35	5	27.47	27.15	18	34,327	0.05%
2021/07/02	159	30.47	4,074	31.48	27.50	-3,915	34,289	-11.42%	大買/大賣/鉅額交易
2021/07/01	4,015.5	29.89	92	29.55	29.90	3,923.5	31,710	12.37%	大買/鉅額交易
2021/06/30	20	26.94	4	27.00	27.20	16	30,007	0.05%
2021/06/29	5	26.42	11	27.11	26.25	-6	29,947	-0.02%
2021/06/28	2	26.40	15	26.37	26.80	-13	29,899	-0.04%
2021/06/24	0	0.00	6	26.02	26.25	-6	30,361	-0.02%
2021/06/23	3	26.13	3	26.12	25.70	0	30,742	0.00%
2021/06/22	1	25.55	3	25.82	25.95	-2	30,861	-0.01%
2021/06/21	6	24.72	8	24.91	24.95	-2	30,765	-0.01%
2021/06/18	15	25.64	5	25.80	25.60	10	30,670	0.03%
2021/06/17	1	26.30	0	0.00	26.30	1	30,633	0.00%
2021/06/16	13	26.87	56	27.05	26.15	-43	30,787	-0.14%
2021/06/15	3	26.20	50.9	26.40	26.40	-47.9	30,516	-0.16%
2021/06/11	4	26.45	5	26.56	26.35	-1	30,467	0.00%
2021/06/10	10	26.06	72	25.85	26.80	-62	30,459	-0.20%
2021/06/09	0	0.00	7	26.98	26.65	-7	30,342	-0.02%
2021/06/08	6	27.39	7	27.76	27.30	-1	30,235	0.00%
2021/06/07	31	28.75	71	28.54	28.25	-40	30,025	-0.13%
2021/06/04	14	28.71	132	28.95	29.00	-118	29,505	-0.40%	大賣/鉅額交易
2021/06/03	58	28.72	15.4	28.86	28.50	42.6	29,299	0.15%
2021/06/02	42	28.53	29	28.89	28.20	13	28,971	0.04%
2021/06/01	0	0.00	5	26.30	26.45	-5	27,247	-0.02%
2021/05/31	110	26.26	2	26.40	25.75	108	27,152	0.40%	大買/鉅額交易
2021/05/28	5	25.42	2	25.82	25.45	3	26,732	0.01%
2021/05/27	0	0.00	5	25.11	25.15	-5	26,622	-0.02%
2021/05/26	5	24.82	0	0.00	25.00	5	26,589	0.02%
2021/05/25	2	25.25	110	25.38	25.70	-108	26,238	-0.41%	大賣/鉅額交易
2021/05/24	102	24.24	1	23.50	23.40	101	26,166	0.39%	大買/鉅額交易
2021/05/21	0	0.00	4	22.30	22.80	-4	26,202	-0.02%
2021/05/20	4	23.00	0	0.00	22.35	4	26,101	0.02%
2021/05/19	6	22.76	5	22.90	23.15	1	26,085	0.00%
2021/05/18	10	22.00	3	21.97	22.50	7	25,990	0.03%
2021/05/17	7	20.75	2	20.75	20.75	5	25,854	0.02%
2021/05/14	8	22.90	2	23.15	23.05	6	25,597	0.02%
2021/05/13	16	23.17	7	22.06	23.05	9	25,372	0.04%
2021/05/12	28	24.13	4	24.89	23.90	24	24,976	0.10%
2021/05/11	35	27.63	14	27.55	26.55	21	24,665	0.09%
2021/05/10	5	27.50	5	27.67	28.15	0	24,400	0.00%
2021/05/07	14	26.25	45	26.35	26.90	-31	24,165	-0.13%
2021/05/06	7	28.26	30	28.50	27.75	-23	23,461	-0.10%
2021/05/05	34	27.36	33	27.90	27.15	1	22,977	0.00%
2021/05/04	6	26.88	15	26.65	26.95	-9	22,618	-0.04%
2021/05/03	58	29.66	3.8	29.20	28.90	54.2	21,889	0.25%
2021/04/29	43	29.82	109	30.07	30.35	-66	21,318	-0.31%	大賣/
2021/04/28	56	29.36	6	29.66	29.10	50	20,653	0.24%
2021/04/27	67	29.03	46	29.29	29.60	21	20,455	0.10%
2021/04/26	11	28.49	57	29.30	29.50	-46	19,984	-0.23%
2021/04/23	21	27.68	6	27.53	27.75	15	19,492	0.08%
2021/04/22	100	28.81	79	28.88	27.75	21	19,188	0.11%
2021/04/21	40	27.22	36	27.55	28.00	4	18,084	0.02%
2021/04/20	41	27.27	20	27.54	27.25	21	17,582	0.12%
2021/04/19	38	28.31	24.7	29.11	29.25	13.3	16,613	0.08%
2021/04/16	52	26.50	43	26.39	26.60	9	15,642	0.06%
2021/04/15	934	24.96	918	24.75	24.55	16	14,624	0.11%	大買/大賣/
2021/04/14	9	23.40	6	23.34	23.30	3	14,059	0.02%
2021/04/13	24	23.32	2	23.30	23.00	22	13,785	0.16%
2021/04/12	54	22.98	73.7	23.85	24.00	-19.7	13,403	-0.15%
2021/04/09	33	22.20	8.5	22.63	22.75	24.5	12,455	0.20%
2021/04/08	2	20.65	2	20.73	20.70	0	11,908	0.00%
2021/04/07	15	21.32	15	21.75	21.65	0	11,716	0.00%
2021/04/06	25	21.44	30	21.35	21.65	-5	11,401	-0.04%
2021/04/01	2	20.75	5	20.60	20.75	-3	11,167	-0.03%
2021/03/31	16	20.35	1	20.50	20.60	15	11,086	0.14%
2021/03/30	1	20.20	0	0.00	20.30	1	11,063	0.01%
2021/03/29	7	20.44	8	20.56	20.55	-1	11,150	-0.01%
2021/03/26	17	19.79	23.2	19.71	19.85	-6.2	11,712	-0.05%
2021/03/25	0	0.00	25	19.11	18.90	-25	11,772	-0.21%
2021/03/22	0	0.00	1	18.85	18.70	-1	11,829	-0.01%
2021/03/19	12	18.33	0	0.00	18.40	12	11,856	0.10%
2021/03/17	25	18.30	0	0.00	18.25	25	11,855	0.21%
2021/03/16	10	18.65	0	0.00	18.45	10	11,975	0.08%
2021/03/15	0	0.00	0.1	19.00	18.95	-0.1	11,919	0.00%
2021/03/11	0	0.00	50	18.65	18.65	-50	11,988	-0.42%
2021/03/10	12	18.62	0	0.00	18.70	12	12,009	0.10%
2021/03/09	3	19.03	23	18.80	18.90	-20	12,021	-0.17%
2021/03/08	14	18.76	51.2	19.28	18.60	-37.2	11,879	-0.31%
2021/03/05	1	18.05	1	18.05	18.15	0	11,471	0.00%
2021/03/02	0	0.00	2	18.05	17.85	-2	11,752	-0.02%
2021/02/25	1	18.00	2	18.45	18.15	-1	12,382	-0.01%
2021/02/24	1	17.90	0	0.00	17.70	1	12,395	0.01%
2021/02/23	3	18.58	1.2	18.22	18.55	1.8	12,352	0.01%
2021/02/22	2	17.63	1	17.45	17.65	1	12,371	0.01%
2021/02/19	1	16.90	5.1	17.29	17.35	-4.1	12,278	-0.03%
2021/02/18	0	0.00	70	16.53	16.45	-70	12,211	-0.57%
2021/02/17	0	0.00	89	16.13	16.25	-89	12,275	-0.73%
2021/02/05	0	0.00	17	15.42	15.45	-17	12,234	-0.14%
2021/02/04	0	0.00	5	15.55	15.35	-5	12,381	-0.04%
2021/02/02	4	15.05	2	15.05	15.15	2	12,987	0.02%
2021/02/01	1	15.00	11.1	14.38	15.25	-10.1	13,031	-0.08%
2021/01/28	0	0.00	1	15.25	15.25	-1	12,880	-0.01%
2021/01/26	2	15.65	3	15.73	15.65	-1	13,028	-0.01%
2021/01/25	3	15.78	1	15.90	15.90	2	12,989	0.02%
2021/01/22	70	15.75	0	0.00	15.90	70	12,963	0.54%
2021/01/21	0	0.00	20	15.92	15.65	-20	12,941	-0.15%
2021/01/20	1	15.90	2.2	16.02	15.60	-1.2	12,877	-0.01%
2021/01/19	2	16.68	5	16.90	16.35	-3	12,777	-0.02%
2021/01/18	31	16.04	17	16.53	16.50	14	12,748	0.11%
2021/01/15	1	16.80	18	16.86	16.85	-17	12,669	-0.13%
2021/01/14	24	17.40	0	0.00	17.25	24	12,554	0.19%
2021/01/13	0	0.00	0	17.40	17.65	0	12,475	0.00%
2021/01/11	10	17.90	79	17.70	17.65	-69	12,160	-0.57%
2021/01/08	1	18.55	0	0.00	18.55	1	11,955	0.01%
2021/01/07	5	18.70	0	0.00	18.95	5	11,842	0.04%
2021/01/06	4	18.60	1	18.55	18.60	3	11,631	0.03%
2021/01/05	5.4	18.74	3	18.65	18.65	2.4	11,478	0.02%
2021/01/04	47	19.06	0	0.00	18.95	47	11,339	0.41%
2020/12/31	2.6	18.92	14	19.19	19.20	-11.4	11,173	-0.10%
2020/12/30	70	19.32	0	0.00	18.80	70	10,904	0.64%
2020/12/29	40	19.18	1	18.95	19.00	39	10,634	0.37%
2020/12/28	6	18.87	13	19.21	19.20	-7	10,442	-0.07%
2020/12/25	0	0.00	1	18.30	18.70	-1	10,145	-0.01%
2020/12/24	2	18.05	5	18.27	18.25	-3	10,001	-0.03%
2020/12/23	20	17.95	4	18.06	18.00	16	9,878	0.16%
2020/12/22	15	18.86	37.2	19.29	18.20	-22.2	9,602	-0.23%
2020/12/21	16	18.33	58	18.23	18.50	-42	8,606	-0.49%
2020/12/18	0	0.00	1	17.50	17.50	-1	8,117	-0.01%
2020/12/17	0	0.00	28	17.35	17.30	-28	8,067	-0.35%
2020/12/16	3	17.47	7	17.70	17.60	-4	8,056	-0.05%
2020/12/15	10	17.40	5	17.65	17.25	5	8,005	0.06%
2020/12/14	6	17.04	7	17.39	17.25	-1	7,868	-0.01%
2020/12/11	5	16.89	3	17.00	16.95	2	7,721	0.03%
2020/12/10	1	16.65	4	17.09	16.75	-3	7,584	-0.04%
2020/12/09	0	0.00	10.2	16.75	16.90	-10.2	7,498	-0.14%
2020/12/08	1	16.50	0	0.00	16.45	1	7,613	0.01%
2020/12/07	9	16.31	0	0.00	16.45	9	7,614	0.12%
2020/12/04	14	17.28	12	17.06	17.15	2	7,435	0.03%
2020/12/03	1	16.85	20	17.00	17.05	-19	7,350	-0.26%
2020/12/02	5	17.45	0	0.00	16.80	5	7,497	0.07%
2020/12/01	0	0.00	15	17.45	17.30	-15	7,363	-0.20%
2020/11/30	21	17.63	11	17.83	17.50	10	7,256	0.14%
2020/11/27	9	17.24	32.1	17.28	17.20	-23.1	7,042	-0.33%
2020/11/26	7	17.14	10	17.40	17.20	-3	6,981	-0.04%
2020/11/25	10	17.11	6.1	17.18	17.25	3.9	6,854	0.06%
2020/11/24	8	16.26	16.4	16.65	16.50	-8.4	6,479	-0.13%
2020/11/23	0	0.00	5	16.06	16.10	-5	6,079	-0.08%
2020/11/20	1	15.60	1	15.95	15.65	0	6,133	0.00%
2020/11/19	4	15.64	5	15.78	15.45	-1	6,049	-0.02%
2020/11/17	0	0.00	2	14.85	14.75	-2	5,733	-0.03%
2020/11/16	3	14.38	0	0.00	14.65	3	5,845	0.05%
2020/11/13	0	0.00	3	14.80	14.75	-3	5,869	-0.05%
2020/11/11	3	15.75	16	15.50	15.40	-13	6,370	-0.20%
2020/11/10	10	14.60	7	14.44	14.70	3	6,087	0.05%
2020/11/09	0	0.00	3.9	14.00	14.05	-3.9	5,873	-0.07%
2020/11/05	2	13.55	0	0.00	13.80	2	5,756	0.03%
2020/11/04	2	13.90	4	13.93	13.80	-2	5,805	-0.03%
2020/11/03	5	13.48	4	13.75	13.65	1	5,848	0.02%
2020/11/02	0	0.00	1	13.15	13.10	-1	5,743	-0.02%
2020/10/30	0	0.00	0	13.35	13.00	0	5,775	0.00%
2020/10/28	2	13.35	0	0.00	13.25	2	5,732	0.03%
2020/10/26	0.2	13.35	5	13.45	13.40	-4.8	5,667	-0.08%
2020/10/23	0	0.00	27	13.00	13.20	-27	5,637	-0.48%
2020/10/21	5	13.00	0	0.00	13.15	5	5,648	0.09%
2020/10/20	20	12.90	0	0.00	13.05	20	5,648	0.35%
2020/10/19	0	0.00	2	13.00	13.00	-2	5,642	-0.04%
2020/10/14	0	0.00	2	13.05	13.05	-2	5,591	-0.04%
2020/10/13	7	13.12	5	13.35	12.95	2	5,585	0.04%
2020/10/12	0	0.00	6	12.90	12.95	-6	5,554	-0.11%
2020/10/08	6	12.84	0	0.00	12.85	6	5,539	0.11%
2020/09/29	3	12.60	0	0.00	12.60	3	5,578	0.05%
2020/09/28	0	0.00	3	12.85	12.75	-3	5,570	-0.05%
2020/09/25	3	12.35	0	0.00	12.35	3	5,564	0.05%
2020/09/23	26	13.14	1	13.25	13.00	25	5,419	0.46%
2020/09/21	1	13.80	0	0.00	13.75	1	5,256	0.02%
2020/09/18	4	13.81	2	14.15	13.65	2	5,138	0.04%
2020/09/17	4	13.70	23	13.56	13.70	-19	4,940	-0.38%
2020/09/15	0	0.00	1	13.10	13.15	-1	4,850	-0.02%
2020/09/11	15	13.10	59	13.45	13.20	-44	4,744	-0.93%
2020/09/10	0	0.00	5	14.10	13.80	-5	4,584	-0.11%
2020/09/09	0	0.00	1	13.80	14.00	-1	4,510	-0.02%
2020/09/08	4	13.70	6	13.77	13.85	-2	4,445	-0.04%
2020/09/07	0	0.00	5	14.20	13.80	-5	4,340	-0.12%
2020/09/04	0	0.00	25	13.27	13.30	-25	4,086	-0.61%
2020/09/03	0	0.00	9	13.32	13.30	-9	4,048	-0.22%
2020/09/02	4	13.05	2	13.20	13.05	2	3,956	0.05%
2020/09/01	0	0.00	55	13.05	13.00	-55	3,896	-1.41%
2020/08/31	0	0.00	10	13.05	12.80	-10	3,842	-0.26%
2020/08/28	1	12.95	0	0.00	12.95	1	3,775	0.03%
2020/08/24	0	0.00	1	12.80	12.50	-1	3,321	-0.03%
2020/08/20	1	12.95	0	0.00	12.20	1	3,163	0.03%
2020/08/19	0	0.00	3	12.85	13.00	-3	2,978	-0.10%
2020/08/18	25	12.32	18.5	12.44	12.70	6.5	2,796	0.23%
2020/08/17	5,112	12.54	5,172.3	12.52	12.45	-60.3	2,590	-2.33%	大買/大賣/
2020/08/14	0.2	11.35	2	11.45	11.45	-1.8	2,015	-0.09%
2020/08/12	0	0.00	76	10.88	10.95	-76	1,849	-4.11%
2020/08/11	50	10.75	50	10.90	10.80	0	1,796	0.00%
2020/08/10	50	10.65	61.1	10.80	10.80	-11.1	1,750	-0.63%
2020/08/07	75	10.45	112	10.51	10.45	-37	1,681	-2.20%	大賣/
2020/08/06	215	9.96	299	10.05	10.05	-84	1,543	-5.44%	大買/大賣/
2020/08/05	3	9.89	111	10.03	10.05	-108	1,513	-7.14%	大賣/鉅額交易
2020/07/29	0	0.00	1	9.42	9.42	-1	1,510	-0.07%
2020/07/28	1	9.22	0	0.00	9.15	1	1,520	0.07%
2020/07/27	2	9.41	0	0.00	9.42	2	1,538	0.13%
2020/07/24	50	9.92	0	0.00	9.77	50	1,548	3.23%
2020/07/23	50	9.96	70	10.04	9.98	-20	1,561	-1.28%
2020/07/22	100	10.00	140	10.05	10.05	-40	1,597	-2.50%	大賣/
2020/07/21	100	9.99	205	10.02	9.98	-105	1,616	-6.50%	大賣/鉅額交易
2020/07/20	51	9.93	10	9.89	9.91	41	1,600	2.56%
2020/07/17	65	9.96	40	10.10	9.97	25	1,606	1.55%
2020/07/14	16	10.00	52	10.05	10.00	-36	1,633	-2.20%
2020/07/13	0	0.00	50	10.05	10.00	-50	1,653	-3.02%
2020/07/10	100	9.88	0	0.00	9.85	100	1,664	6.01%
2020/07/02	36	9.97	36	10.05	10.05	0	1,648	0.00%
2020/07/01	0	0.00	20	10.05	10.00	-20	1,652	-1.21%
2020/06/29	20	9.96	0	0.00	9.96	20	1,646	1.21%
2020/06/22	0	0.00	20	10.20	10.20	-20	1,637	-1.22%
2020/06/19	10	10.05	15	10.10	9.99	-5	1,592	-0.31%
2020/06/18	0	0.00	41	10.05	10.05	-41	1,589	-2.58%
2020/06/17	0	0.00	50	10.00	10.00	-50	1,582	-3.16%
2020/06/16	0	0.00	6	10.00	9.99	-6	1,595	-0.38%
2020/06/11	9	9.72	0	0.00	9.64	9	1,646	0.55%
2020/06/09	0	0.00	2	10.00	9.92	-2	1,693	-0.12%
2020/06/08	0	0.00	3	9.99	9.97	-3	1,732	-0.17%
2020/06/05	0	0.00	2.4	9.81	9.80	-2.4	1,703	-0.14%
2020/06/03	15	9.66	4.5	9.65	9.65	10.5	1,731	0.61%
2020/06/01	10	9.45	0	0.00	9.46	10	1,710	0.58%
2020/05/29	20	9.32	0	0.00	9.05	20	1,703	1.17%
2020/05/28	16	9.39	0	0.00	9.32	16	1,696	0.94%
2020/05/27	0.2	9.36	0	0.00	9.40	0.2	1,713	0.01%
2020/05/26	8	9.37	0	0.00	9.36	8	1,728	0.46%
2020/05/22	10	9.28	0	0.00	9.27	10	1,731	0.58%
2020/05/19	60	9.57	0	0.00	9.52	60	1,742	3.44%
2020/05/15	0	0.00	3	9.35	9.31	-3	1,700	-0.18%
2020/05/14	6	9.16	0	0.00	9.16	6	1,687	0.36%
2020/05/11	6	9.64	0	0.00	9.62	6	1,655	0.36%
2020/05/07	0	0.00	0.2	9.85	9.88	-0.2	1,636	-0.01%
2020/05/06	0	0.00	2	9.74	9.70	-2	1,635	-0.12%
2020/04/30	13	9.90	0	0.00	10.00	13	1,630	0.80%
2020/04/27	0	0.00	7	9.72	9.70	-7	1,620	-0.43%
2020/04/24	0	0.00	7	9.32	9.38	-7	1,578	-0.44%
2020/04/22	5	8.72	0	0.00	8.84	5	1,549	0.32%
2020/04/21	0	0.00	1	8.64	8.62	-1	1,537	-0.07%
2020/04/17	0	0.00	2	9.08	9.06	-2	1,521	-0.13%
2020/04/16	0	0.00	5	9.21	9.10	-5	1,506	-0.33%
2020/04/15	0	0.00	7	9.29	9.24	-7	1,493	-0.47%
2020/04/14	0	0.00	11	9.12	9.20	-11	1,512	-0.73%
2020/04/13	0.2	9.02	5	9.09	9.02	-4.8	1,528	-0.31%
2020/04/10	0	0.00	5	8.78	8.86	-5	1,617	-0.31%
2020/04/08	0	0.00	3	8.55	8.59	-3	1,675	-0.18%
2020/04/06	10	8.11	0	0.00	8.11	10	1,670	0.60%
2020/03/31	5	8.09	0	0.00	7.97	5	1,671	0.30%
2020/03/27	0	0.00	3	8.14	8.14	-3	1,657	-0.18%
2020/03/26	3	7.89	0	0.00	8.00	3	1,663	0.18%
2020/03/25	6	7.97	0	0.00	7.93	6	1,663	0.36%
2020/03/23	10	7.29	0	0.00	7.28	10	1,745	0.57%
2020/03/20	5	7.49	2	7.62	7.62	3	1,771	0.17%
2020/03/19	24	7.25	0	0.00	7.21	24	1,754	1.37%
2020/03/18	8	8.02	0	0.00	8.00	8	1,681	0.48%
2020/03/13	7	7.87	0	0.00	8.16	7	1,634	0.43%
2020/03/12	9	8.64	0	0.00	8.65	9	1,579	0.57%
2020/03/11	7	9.26	0	0.00	9.20	7	1,531	0.46%
2020/03/09	7	9.63	0	0.00	9.52	7	1,502	0.47%
2020/03/02	4	9.86	0	0.00	9.84	4	1,460	0.27%
2020/02/20	0	0.00	3	10.35	10.35	-3	1,464	-0.20%
2020/02/05	2	10.00	0	0.00	10.00	2	1,481	0.14%
2020/02/04	3	9.95	0	0.00	10.10	3	1,474	0.20%
2020/02/03	0	0.00	8	9.85	9.96	-8	1,457	-0.55%
2020/01/30	1	10.25	0	0.00	10.10	1	1,414	0.07%
2020/01/17	0	0.00	0.3	10.85	10.90	-0.3	1,371	-0.02%
2020/01/14	1	10.85	0.1	10.85	10.85	0.9	1,370	0.07%
2020/01/10	0	0.00	7	10.85	10.85	-7	1,509	-0.46%
2020/01/08	104	11.00	102	11.10	10.90	2	1,505	0.13%	大買/大賣/
2020/01/07	6	11.18	0	0.00	11.15	6	1,467	0.41%
2020/01/06	9	11.56	0	0.00	11.35	9	1,437	0.63%
2020/01/03	11	11.48	16	11.46	11.55	-5	1,327	-0.38%
2019/12/30	3	11.10	0	0.00	11.10	3	1,231	0.24%
2019/12/25	0	0.00	1	11.20	11.15	-1	1,199	-0.08%
2019/12/18	1	11.30	6.1	11.30	11.25	-5.1	1,155	-0.44%
2019/12/16	2	10.85	0	0.00	10.85	2	1,059	0.19%
2019/12/11	5	10.70	0	0.00	10.65	5	1,063	0.47%
2019/11/29	0	0.00	0.1	10.65	10.65	-0.1	1,080	-0.01%
2019/11/27	6	10.75	0	0.00	10.75	6	1,065	0.56%
2019/11/19	0	0.00	0.3	10.70	10.80	-0.3	1,060	-0.03%
2019/11/08	0	0.00	78	10.55	10.60	-78	1,071	-7.28%
2019/11/07	3	10.40	4	10.35	10.40	-1	1,053	-0.09%
2019/11/06	50	10.50	0	0.00	10.35	50	1,087	4.60%
2019/11/05	25	10.40	0	0.00	10.45	25	1,084	2.30%
2019/10/30	0	0.00	3.5	10.26	10.35	-3.5	1,096	-0.32%
2019/10/28	2	10.30	0	0.00	10.25	2	1,129	0.18%
2019/10/24	0	0.00	3	10.35	10.40	-3	1,139	-0.26%
2019/10/22	0	0.00	0.1	10.30	10.25	-0.1	1,127	-0.01%
2019/10/17	2	10.45	0	0.00	10.35	2	990	0.20%
2019/09/26	2	10.70	0	0.00	10.60	2	1,082	0.18%
2019/09/16	0	0.00	1	11.00	10.85	-1	1,093	-0.09%
2019/09/06	2	10.60	0	0.00	10.70	2	1,057	0.19%
2019/09/05	0	0.00	1	10.40	10.50	-1	1,045	-0.10%
2019/09/04	0	0.00	3	10.35	10.35	-3	1,040	-0.29%
2019/09/02	0	0.00	3.6	10.25	10.30	-3.6	1,049	-0.34%
2019/08/30	0	0.00	3	10.20	10.20	-3	1,051	-0.29%
2019/08/27	14	10.00	0	0.00	9.95	14	1,047	1.34%
2019/08/26	13	9.99	5	10.00	9.97	8	1,043	0.77%
2019/08/19	1	10.20	0	0.00	10.20	1	1,033	0.10%
2019/08/15	1	9.91	0	0.00	9.90	1	1,026	0.10%
2019/08/13	3	10.05	0	0.00	10.10	3	1,012	0.30%
2019/08/08	11	10.29	0	0.00	10.40	11	1,001	1.10%
2019/08/07	22	10.68	0	0.00	10.60	22	978	2.25%
2019/08/06	1	10.65	0	0.00	10.65	1	995	0.10%
2019/08/02	1	11.05	0	0.00	11.05	1	1,053	0.09%
2019/07/31	0	0.00	2	11.25	11.30	-2	1,140	-0.18%
2019/07/30	0	0.00	3	11.35	11.35	-3	1,140	-0.26%
2019/07/24	8	11.05	0	0.00	11.05	8	1,130	0.71%
2019/07/23	6	11.11	0	0.00	11.15	6	1,147	0.52%
2019/07/12	2	11.25	0	0.00	11.25	2	1,286	0.16%
2019/07/08	0	0.00	1	11.25	11.20	-1	1,279	-0.08%
2019/07/04	50	11.25	0	0.00	11.25	50	1,339	3.73%
2019/07/03	1	11.25	0	0.00	11.30	1	1,359	0.07%
2019/07/02	8	11.30	0	0.00	11.25	8	1,385	0.58%
2019/06/19	8	11.30	0	0.00	11.40	8	1,615	0.50%
2019/06/17	1	11.30	0	0.00	11.35	1	1,618	0.06%
2019/06/12	7	11.05	0	0.00	11.05	7	1,631	0.43%
2019/06/03	2	11.15	0	0.00	11.20	2	1,645	0.12%
2019/05/28	4	11.30	0	0.00	11.10	4	1,694	0.24%
2019/05/22	0	0.00	3	11.30	11.30	-3	1,808	-0.17%
2019/05/20	3	10.95	0	0.00	10.95	3	1,870	0.16%
2019/05/16	1	11.00	0	0.00	11.00	1	1,896	0.05%
2019/05/15	1	11.20	0	0.00	11.20	1	1,903	0.05%
2019/05/14	3	11.00	0	0.00	11.10	3	1,920	0.16%
2019/05/13	13	11.14	0	0.00	11.10	13	1,908	0.68%
2019/05/10	3	11.55	0	0.00	11.55	3	1,911	0.16%
2019/05/09	64	11.83	4	12.10	11.80	60	1,873	3.20%
2019/05/08	5	12.35	0	0.00	12.40	5	1,792	0.28%
2019/05/07	0	0.00	5	12.40	12.50	-5	1,795	-0.28%
2019/05/06	0	0.00	2	12.35	12.40	-2	1,804	-0.11%
2019/05/03	6	12.55	0	0.00	12.65	6	1,803	0.33%
2019/04/25	0	0.00	2	12.80	12.75	-2	1,831	-0.11%
2019/04/23	0	0.00	4	12.75	12.85	-4	1,789	-0.22%
2019/04/16	1	12.20	5	12.25	12.30	-4	1,738	-0.23%
2019/04/10	0	0.00	5	12.40	12.65	-5	1,693	-0.30%
2019/04/09	0	0.00	10	12.40	12.40	-10	1,657	-0.60%
2019/04/08	0	0.00	8	12.30	12.40	-8	1,626	-0.49%
2019/04/02	5	12.20	4	12.35	12.25	1	1,565	0.06%
2019/04/01	32	12.35	0	0.00	12.30	32	1,553	2.06%
2019/03/28	8	12.55	1	12.50	12.60	7	1,515	0.46%
2019/03/26	1	12.70	0	0.00	12.55	1	1,522	0.07%
2019/03/25	3	12.82	0	0.00	12.85	3	1,463	0.21%
2019/03/18	0	0.00	8	13.20	13.25	-8	1,466	-0.55%
2019/03/08	0	0.00	5	13.00	13.05	-5	1,573	-0.32%
2019/03/06	25	13.25	10	13.20	13.20	15	1,614	0.93%
2019/03/04	10	13.30	10	13.40	13.40	0	1,634	0.00%
2019/02/25	4	13.00	0	0.00	12.95	4	1,600	0.25%
2019/02/22	1	12.85	0	0.00	12.95	1	1,584	0.06%
2019/02/21	3	12.95	2	12.95	13.00	1	1,559	0.06%
2019/02/20	3	13.30	2	13.10	13.35	1	1,503	0.07%
2019/02/19	2	12.90	0	0.00	12.95	2	1,472	0.14%
2019/02/18	0	0.00	2	12.70	12.70	-2	1,465	-0.14%
2019/02/15	0	0.00	16.1	12.65	12.55	-16.1	1,462	-1.10%
2019/02/14	0	0.00	3	12.50	12.50	-3	1,448	-0.21%
2019/02/11	1	12.00	0	0.00	12.05	1	1,438	0.07%
2019/01/29	1	12.20	0	0.00	12.25	1	1,396	0.07%
2019/01/21	10	12.55	10	12.60	12.70	0	1,419	0.00%
2019/01/15	0	0.00	8	12.20	12.15	-8	1,616	-0.49%
2019/01/09	0	0.00	3	12.25	12.25	-3	1,707	-0.18%
2019/01/03	5	11.80	0	0.00	11.70	5	1,762	0.28%
2018/12/28	6	11.63	0	0.00	11.60	6	1,803	0.33%
2018/12/26	2	11.75	0	0.00	11.60	2	1,871	0.11%
2018/12/14	3	12.15	0	0.00	12.20	3	2,014	0.15%
2018/12/13	12	12.25	3	12.30	12.30	9	2,007	0.45%
2018/12/11	5	11.95	1	11.95	11.90	4	1,916	0.21%
2018/12/10	1	11.85	3	11.90	11.85	-2	1,925	-0.10%
2018/12/04	4	12.55	0	0.00	12.45	4	1,929	0.21%
2018/12/03	4	12.35	0	0.00	12.40	4	1,919	0.21%
2018/11/30	3	12.00	0	12.15	12.15	3	1,888	0.16%
2018/11/23	10	11.65	0	0.00	11.65	10	1,895	0.53%
2018/11/22	6	11.75	0	0.00	11.75	6	1,895	0.32%
2018/11/21	10	11.75	10	11.80	11.80	0	1,905	0.00%
2018/11/19	2	11.75	6	11.70	11.85	-4	1,909	-0.21%
2018/11/16	0	0.00	3	11.40	11.40	-3	1,890	-0.16%
2018/11/15	3	11.25	0	0.00	11.25	3	1,887	0.16%
2018/11/14	6	11.40	0	0.00	11.30	6	1,871	0.32%
2018/11/09	6	11.78	0	0.00	11.70	6	1,959	0.31%
2018/11/08	0	0.00	4	12.03	12.10	-4	2,001	-0.20%
2018/11/07	22	11.72	20	11.70	11.70	2	2,010	0.10%
2018/11/05	0	0.00	3	11.70	11.70	-3	2,106	-0.14%
2018/11/02	3	11.50	0	0.00	11.50	3	2,250	0.13%
2018/11/01	3	11.40	3	11.70	11.70	0	2,261	0.00%
2018/10/31	4	11.28	0	0.00	11.35	4	2,262	0.18%
2018/10/30	0	0.00	2	11.00	11.10	-2	2,270	-0.09%
2018/10/25	4	10.95	0	0.00	10.90	4	2,235	0.18%
2018/10/24	3	12.13	0	0.00	11.90	3	2,152	0.14%
2018/10/18	1	12.80	0	0.00	12.65	1	2,024	0.05%
2018/10/17	5	13.20	5	13.10	13.05	0	2,014	0.00%
2018/10/15	0	0.00	11	12.90	13.00	-11	2,003	-0.55%
2018/10/12	7	13.00	0	0.00	13.30	7	1,989	0.35%
2018/10/11	1	13.60	0	0.00	13.05	1	1,987	0.05%
2018/10/04	13	14.85	0	0.00	14.80	13	2,325	0.56%
2018/09/27	2	15.50	0	0.00	15.50	2	2,548	0.08%
2018/09/26	5	15.60	0	0.00	15.70	5	2,534	0.20%
2018/09/25	5	15.50	1	15.65	15.40	4	2,516	0.16%
2018/09/18	5	14.37	0	0.00	14.30	5	2,519	0.20%
2018/09/10	2	14.35	0	0.00	14.25	2	2,602	0.08%
2018/09/07	0	0.00	2	14.95	14.85	-2	2,597	-0.08%
2018/09/05	8	15.08	0	0.00	14.95	8	2,599	0.31%
2018/09/04	0	0.00	11	15.21	15.30	-11	2,582	-0.43%
2018/08/28	0.2	16.15	0	0.00	16.10	0.2	2,663	0.01%
2018/08/27	0	0.00	0.7	16.00	15.95	-0.7	2,676	-0.03%
2018/08/22	5	15.70	0	0.00	15.75	5	2,761	0.18%
2018/08/21	6	15.45	0	0.00	15.45	6	2,769	0.22%
2018/08/16	5	15.16	0	0.00	15.15	5	2,812	0.18%
2018/08/15	42	15.86	0	0.00	15.60	42	2,814	1.49%
2018/08/14	27	16.30	0	0.00	16.30	27	2,823	0.96%
2018/08/10	6	17.20	0.6	17.15	17.15	5.4	3,114	0.17%
2018/08/09	10	17.40	0	0.00	17.35	10	3,100	0.32%
2018/08/08	0	0.00	2	18.40	18.60	-2	2,972	-0.07%
2018/08/06	1	18.20	0	0.00	18.15	1	3,015	0.03%
2018/08/03	1	18.25	0	0.00	18.30	1	3,036	0.03%
2018/08/01	0	0.00	2	18.55	18.60	-2	3,084	-0.06%
2018/07/31	50	18.58	0	0.00	18.65	50	3,137	1.59%
2018/07/27	10	18.80	0	0.00	18.80	10	3,156	0.32%
2018/07/25	0	0.00	1	18.80	18.80	-1	3,179	-0.03%
2018/07/24	0	0.00	0.4	18.75	18.75	-0.4	3,183	-0.01%
2018/07/18	0	0.00	1	18.85	18.90	-1	3,277	-0.03%
2018/07/16	13	18.70	14	18.85	19.05	-1	3,271	-0.03%
2018/07/13	5	20.89	0	0.00	21.00	5	3,163	0.16%
2018/07/10	0	0.00	30	20.00	20.00	-30	3,053	-0.98%
2018/07/09	1	19.90	30	19.95	19.95	-29	3,085	-0.94%
2018/07/06	7	20.00	0	0.00	19.95	7	3,086	0.23%
2018/07/02	0	0.00	4	20.63	20.60	-4	3,368	-0.12%
2018/06/28	0	0.00	2	20.45	20.15	-2	3,356	-0.06%
2018/06/26	2	20.08	0	0.00	20.10	2	3,332	0.06%
2018/06/25	0	0.00	30	20.25	20.30	-30	3,327	-0.90%
2018/06/22	20	20.15	20	20.20	20.15	0	3,330	0.00%
2018/06/21	34	20.15	30	20.22	20.05	4	3,336	0.12%
2018/06/20	30	20.05	31	20.10	20.05	-1	3,366	-0.03%
2018/06/19	10	20.15	0	0.00	20.15	10	3,381	0.30%
2018/06/11	2	20.78	0	0.00	20.85	2	3,619	0.06%
2018/06/08	2	20.80	1	20.95	20.80	1	3,630	0.03%
2018/06/07	3	21.00	30	21.05	20.85	-27	3,643	-0.74%
2018/06/06	0	0.00	1	20.50	20.55	-1	3,587	-0.03%
2018/06/05	12	20.65	0	0.00	20.55	12	3,613	0.33%
2018/06/01	0	0.00	33.8	20.54	20.50	-33.8	3,597	-0.94%
2018/05/31	0	0.00	3	20.38	20.50	-3	3,593	-0.08%
2018/05/30	3	20.08	0	0.00	20.00	3	3,580	0.08%
2018/05/29	0	0.00	20	20.50	20.35	-20	3,546	-0.56%
2018/05/28	11	20.40	1	20.55	20.50	10	3,542	0.28%
2018/05/24	1	20.70	1	20.90	20.80	0	3,522	0.00%
2018/05/23	48	21.13	64	21.10	21.00	-16	3,516	-0.46%
2018/05/22	0	0.00	8	21.26	20.80	-8	3,477	-0.23%
2018/05/21	11	21.47	1	21.25	21.25	10	3,453	0.29%
2018/05/18	294	20.81	296.4	20.95	21.10	-2.4	3,305	-0.07%	大買/大賣/
2018/05/11	31	19.95	0	0.00	19.95	31	3,233	0.96%
2018/05/09	10	20.00	0	0.00	20.00	10	3,203	0.31%
2018/05/08	281	19.98	280	19.97	20.05	1	3,199	0.03%	大買/大賣/
2018/05/07	2	19.58	0	0.00	19.50	2	3,163	0.06%
2018/05/04	1	19.55	0	0.00	19.65	1	3,160	0.03%
2018/05/03	0	0.00	1	19.90	19.70	-1	3,155	-0.03%
2018/04/25	31	19.35	1	19.60	19.70	30	3,227	0.93%
2018/04/24	11	19.67	0	0.00	19.65	11	3,256	0.34%
2018/04/23	1	20.25	0	0.00	20.10	1	3,207	0.03%
2018/04/19	0	0.00	2	20.45	20.35	-2	3,236	-0.06%
2018/04/18	1	20.30	0	0.00	20.35	1	3,247	0.03%
2018/04/17	0	0.00	2	20.60	20.60	-2	3,232	-0.06%
2018/04/16	475	20.78	500.2	20.89	20.90	-25.2	3,182	-0.79%	大買/大賣/
2018/04/13	1	20.25	0	0.00	20.30	1	3,159	0.03%
2018/04/12	2	20.00	6	20.00	20.00	-4	3,199	-0.13%
2018/04/11	1	20.00	13	20.01	19.90	-12	3,191	-0.38%
2018/04/09	0	0.00	3	19.40	19.35	-3	3,048	-0.10%
2018/04/03	1	18.85	0	0.00	19.00	1	2,971	0.03%
2018/04/02	0	0.00	12	18.98	19.05	-12	3,059	-0.39%
2018/03/30	30	18.95	0	0.00	18.95	30	3,292	0.91%
2018/03/29	23	18.84	0	0.00	18.80	23	3,303	0.70%
2018/03/28	30	18.85	2	18.85	18.85	28	3,342	0.84%
2018/03/27	32	18.95	0	0.00	18.95	32	3,356	0.95%
2018/03/26	3	18.92	0	0.00	18.90	3	3,391	0.09%
2018/03/23	2	18.65	13	18.88	19.00	-11	3,408	-0.32%
2018/03/22	0	0.00	15.5	19.10	19.00	-15.5	3,397	-0.46%
2018/03/21	5	18.97	4.5	19.04	19.00	0.5	3,418	0.01%
2018/03/19	22	19.01	3	19.30	19.00	19	3,434	0.55%
2018/03/15	1	18.35	0	0.00	18.20	1	3,406	0.03%
2018/03/13	0	0.00	1	18.05	18.00	-1	3,665	-0.03%
2018/03/07	1	18.10	0	0.00	18.10	1	4,521	0.02%
2018/03/02	1	18.35	0	0.00	18.30	1	4,816	0.02%
2018/03/01	1	18.40	3	18.22	18.55	-2	4,842	-0.04%
2018/02/26	1	18.55	0	0.00	18.45	1	4,976	0.02%
2018/02/22	0	0.00	15	18.33	18.40	-15	5,114	-0.29%
2018/02/21	0	0.00	1	17.85	18.30	-1	5,155	-0.02%
2018/02/12	1	17.40	10	17.60	17.45	-9	5,163	-0.17%
2018/02/09	22	17.34	1	17.40	17.40	21	5,188	0.40%
2018/02/08	307	17.57	306	17.73	17.70	1	5,197	0.02%	大買/大賣/
2018/02/07	1	16.95	0	0.00	16.95	1	5,199	0.02%
2018/02/06	12	16.89	1	17.50	16.75	11	5,334	0.21%
2018/02/05	0	0.00	2	18.25	18.20	-2	5,527	-0.04%
2018/02/01	1	18.35	0	0.00	18.40	1	5,598	0.02%
2018/01/31	0	0.00	0.2	18.40	18.40	-0.2	5,637	0.00%
2018/01/30	1	18.70	0	0.00	18.50	1	5,693	0.02%
2018/01/29	2	18.55	0	0.00	18.55	2	6,006	0.03%
2018/01/26	1	18.45	10	18.60	18.60	-9	6,000	-0.15%
2018/01/23	1	18.45	0.1	18.40	18.40	0.9	5,968	0.02%
2018/01/22	2	18.50	0	0.00	18.70	2	6,006	0.03%
2018/01/19	0	0.00	0.2	18.60	18.70	-0.2	6,028	0.00%
2018/01/18	2	18.90	0	0.00	18.90	2	6,014	0.03%
2018/01/17	1	18.95	0	0.00	19.00	1	6,005	0.02%
2018/01/16	1	19.10	0	0.00	19.10	1	5,992	0.02%
2018/01/15	1	19.25	3	19.10	19.05	-2	6,003	-0.03%
2018/01/11	1	19.30	0	0.00	19.35	1	6,050	0.02%
2018/01/10	2	19.58	3	19.55	19.65	-1	6,029	-0.02%
2018/01/09	32	19.54	4	19.65	19.70	28	6,048	0.46%
2018/01/08	1	19.55	1	19.50	19.45	0	6,067	0.00%
2018/01/05	0	0.00	3.1	19.17	19.30	-3.1	5,948	-0.05%
2018/01/04	1	18.75	7	19.01	18.80	-6	5,918	-0.10%
2018/01/03	7	18.83	0	0.00	18.80	7	5,924	0.12%