友訊 (2332)-元大-大益券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.85
漲跌
▲0.15
漲幅
+0.85%
成交量
1,668張
產業
上市通信網路類股
488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

友訊 (2332)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	5	17.79	1	17.85	17.85	4	3,233	0.12%
2024/04/26	1	17.75	1	17.75	17.70	0	3,231	0.00%
2024/04/25	1	17.70	0	0.00	17.65	1	3,228	0.03%
2024/04/24	1	17.70	0	0.00	17.75	1	3,258	0.03%
2024/04/23	3	17.58	0	0.00	17.55	3	3,286	0.09%
2024/04/22	1	17.50	13	17.64	17.50	-12	3,312	-0.36%
2024/04/19	4	17.20	74	17.27	17.20	-70	3,292	-2.13%
2024/04/18	4	17.50	4	17.55	17.60	0	3,263	0.00%
2024/04/17	1	17.55	0	0.00	17.50	1	3,279	0.03%
2024/04/16	7.5	17.43	0	0.00	17.30	7.5	3,278	0.23%
2024/04/15	0	0.00	21	17.93	17.90	-21	3,254	-0.65%
2024/04/12	0	0.00	2	18.00	18.10	-2	3,246	-0.06%
2024/04/11	14	17.91	2	17.95	17.90	12	3,211	0.37%
2024/04/10	2.3	18.43	0	0.00	18.35	2.3	3,160	0.07%
2024/04/09	2	18.45	0	0.00	18.30	2	3,157	0.06%
2024/04/08	5	18.34	10	18.40	18.40	-5	3,193	-0.16%
2024/04/03	1	18.40	0	0.00	18.40	1	3,184	0.03%
2024/04/02	11.1	18.69	0	0.00	18.55	11.1	3,216	0.35%
2024/04/01	3	18.57	1.1	18.70	18.70	1.9	3,228	0.06%
2024/03/29	3	18.62	0	0.00	18.60	3	3,243	0.09%
2024/03/28	9.1	18.57	10	18.70	18.55	-0.9	3,246	-0.03%
2024/03/27	0	0.00	5.1	18.65	18.60	-5.1	3,246	-0.16%
2024/03/26	12.1	18.45	6	18.50	18.50	6.1	3,265	0.19%
2024/03/20	11	18.52	0	0.00	18.45	11	3,389	0.32%
2024/03/15	0	0.00	0.1	18.80	18.55	-0.1	3,534	0.00%
2024/03/14	1	18.45	0	0.00	18.50	1	3,575	0.03%
2024/03/13	0.1	18.70	0	0.00	18.70	0.1	3,605	0.00%
2024/03/11	7	18.89	0	0.00	18.95	7	3,704	0.19%
2024/03/08	23	19.20	20	18.86	18.85	3	3,901	0.08%
2024/03/07	21	19.45	24	19.27	19.20	-3	4,005	-0.07%
2024/03/06	4	19.56	2	19.50	19.50	2	4,070	0.05%
2024/03/05	6	19.45	6	19.58	19.70	0	4,347	0.00%
2024/03/04	5	19.45	123	19.70	19.65	-118	4,287	-2.75%	大賣/鉅額交易
2024/03/01	4	19.16	0	0.00	19.10	4	4,119	0.10%
2024/02/29	1	19.25	3.1	19.35	19.35	-2.1	4,093	-0.05%
2024/02/27	12.1	19.26	2	19.75	19.15	10.1	4,082	0.25%
2024/02/26	1	19.50	0	0.00	19.40	1	4,054	0.02%
2024/02/23	2	19.45	2	19.35	19.30	0	4,030	0.00%
2024/02/21	13	19.68	11	19.61	19.60	2	4,036	0.05%
2024/02/20	16	19.87	16	19.93	19.95	0	3,996	0.00%
2024/02/19	4	19.45	0	0.00	19.40	4	3,815	0.10%
2024/02/16	24	19.50	1	19.50	19.55	23	3,839	0.60%
2024/02/15	3	19.18	4	19.25	19.40	-1	3,810	-0.03%
2024/02/02	2	19.55	0	0.00	19.35	2	3,719	0.05%
2024/02/01	7	19.77	0	0.00	19.70	7	3,723	0.19%
2024/01/30	0	0.00	4	19.40	19.35	-4	3,672	-0.11%
2024/01/29	1	19.40	1	19.50	19.50	0	3,717	0.00%
2024/01/25	4	19.48	2	19.45	19.45	2	3,756	0.05%
2024/01/24	1	19.60	0	0.00	19.50	1	3,761	0.03%
2024/01/23	26	19.51	13	19.37	19.65	13	3,783	0.34%
2024/01/22	0.2	19.00	1	19.00	19.00	-0.8	3,668	-0.02%
2024/01/19	1	18.60	1	18.70	18.70	0	3,666	0.00%
2024/01/18	4.1	18.62	0	0.00	18.50	4.1	3,690	0.11%
2024/01/17	2.7	18.66	0	0.00	18.60	2.7	3,681	0.07%
2024/01/15	3	19.12	0	0.00	19.20	3	3,671	0.08%
2024/01/12	0	0.00	21	19.07	19.10	-21	3,705	-0.57%
2024/01/11	2	19.10	0	0.00	19.10	2	3,724	0.05%
2024/01/09	7	19.10	0	0.00	19.20	7	3,837	0.18%
2024/01/08	5	19.48	0	0.00	19.35	5	3,868	0.13%
2024/01/05	2	19.43	0	0.00	19.40	2	3,889	0.05%
2024/01/04	2	19.50	0	0.00	19.50	2	3,914	0.05%
2024/01/03	7	19.86	1	19.85	19.90	6	3,934	0.15%
2024/01/02	5	20.13	9	20.28	20.05	-4	3,931	-0.10%
2023/12/28	0	0.00	5	19.95	20.10	-5	3,908	-0.13%
2023/12/27	0	0.00	10	19.68	19.80	-10	3,899	-0.26%
2023/12/26	0	0.00	5	19.55	19.60	-5	3,925	-0.13%
2023/12/25	10	19.48	2	19.30	19.30	8	3,937	0.20%
2023/12/22	1	19.50	0	0.00	19.45	1	3,963	0.03%
2023/12/21	30	19.59	1	19.50	19.55	29	4,001	0.72%
2023/12/20	0	0.00	7	19.77	19.65	-7	4,019	-0.17%
2023/12/19	12	19.40	0	0.00	19.35	12	4,034	0.30%
2023/12/18	6	19.93	4	20.16	19.80	2	4,110	0.05%
2023/12/15	1	19.85	2	19.80	19.80	-1	4,472	-0.02%
2023/12/14	7	19.82	1	19.75	19.80	6	4,614	0.13%
2023/12/13	1	19.85	1	20.15	19.80	0	4,622	0.00%
2023/12/12	5	19.65	0	0.00	19.75	5	4,650	0.11%
2023/12/11	11	19.89	4	19.78	19.80	7	4,740	0.15%
2023/12/08	7	20.03	8	20.01	20.00	-1	4,773	-0.02%
2023/12/07	9	20.12	6.1	20.13	20.00	2.9	4,822	0.06%
2023/12/06	8	20.29	12	20.42	20.20	-4	4,889	-0.08%
2023/12/05	24.2	20.36	24	20.23	20.25	0.2	4,902	0.00%
2023/12/04	16.2	20.36	0	0.00	20.45	16.2	4,908	0.33%
2023/12/01	8.3	20.16	2	20.15	20.15	6.3	4,873	0.13%
2023/11/30	23	20.16	36	20.03	20.40	-13	4,859	-0.27%
2023/11/29	0.1	19.35	0	0.00	19.25	0.1	4,757	0.00%
2023/11/28	3.1	19.15	0	0.00	19.20	3.1	4,929	0.06%
2023/11/27	9	19.15	0	0.00	19.00	9	5,049	0.18%
2023/11/24	5	19.38	3	19.30	19.30	2	5,202	0.04%
2023/11/22	0	0.00	1	19.30	19.30	-1	5,940	-0.02%
2023/11/21	1.6	19.24	7	19.37	19.30	-5.4	6,510	-0.08%
2023/11/20	58.1	19.15	0	0.00	19.05	58.1	7,012	0.83%
2023/11/17	7	18.96	0	0.00	18.95	7	7,665	0.09%
2023/11/16	2	18.75	6.3	18.87	18.85	-4.3	8,482	-0.05%
2023/11/15	9	18.60	0	0.00	18.55	9	9,314	0.10%
2023/11/13	2	18.50	0	0.00	18.45	2	10,557	0.02%
2023/11/10	1	18.25	1	18.60	18.40	0	11,187	0.00%
2023/11/09	10	18.55	0	0.00	18.40	10	11,493	0.09%
2023/11/08	0	18.60	6	18.71	18.70	-6	11,493	-0.05%
2023/11/07	1	18.75	0	0.00	18.65	1	11,485	0.01%
2023/11/06	3.5	18.87	0	0.00	19.00	3.5	11,481	0.03%
2023/11/03	15	18.57	0	0.00	18.65	15	11,438	0.13%
2023/11/02	1.1	18.51	0	0.00	18.55	1.1	11,430	0.01%
2023/11/01	5	18.30	0	0.00	18.35	5	11,461	0.04%
2023/10/31	0.2	18.80	0	0.00	18.30	0.2	11,466	0.00%
2023/10/30	2	18.60	0	0.00	18.55	2	11,500	0.02%
2023/10/27	1	18.35	1	18.60	18.45	0	11,523	0.00%
2023/10/25	5	18.89	0	0.00	18.85	5	11,596	0.04%
2023/10/24	1	18.85	1	18.75	18.85	0	11,611	0.00%
2023/10/20	13	18.28	4	18.53	18.55	9	11,654	0.08%
2023/10/19	0	0.00	10	18.68	18.70	-10	11,696	-0.09%
2023/10/18	2	18.65	10	18.58	18.55	-8	11,729	-0.07%
2023/10/17	2	19.35	10	18.95	18.95	-8	11,785	-0.07%
2023/10/16	32	19.30	0	0.00	19.25	32	11,914	0.27%
2023/10/13	7	19.71	0	0.00	19.65	7	12,001	0.06%
2023/10/12	2	20.00	0	0.00	20.00	2	12,084	0.02%
2023/10/11	1.4	19.79	5.2	19.75	19.70	-3.9	12,103	-0.03%
2023/10/04	0	0.00	2	20.25	20.25	-2	12,249	-0.02%
2023/10/03	0	0.00	0.1	20.50	20.25	-0.1	12,311	0.00%
2023/10/02	0.1	20.60	0	20.65	20.65	0.1	12,400	0.00%
2023/09/28	1	20.05	1	20.30	20.10	0	12,461	0.00%
2023/09/27	1	19.95	1	20.00	20.05	0	12,566	0.00%
2023/09/26	7	20.16	4	20.19	20.10	3	12,762	0.02%
2023/09/25	0	20.35	11	20.32	20.35	-11	13,199	-0.08%
2023/09/22	3	19.93	11	19.98	19.90	-8	13,386	-0.06%
2023/09/21	11	20.14	8	20.03	19.90	3	13,530	0.02%
2023/09/20	26	20.71	2	20.48	20.35	24	13,698	0.18%
2023/09/19	7	21.10	2	21.18	21.10	5	13,631	0.04%
2023/09/18	10.3	21.04	0	0.00	20.85	10.3	13,624	0.08%
2023/09/15	9	21.05	4	20.99	21.00	5	13,665	0.04%
2023/09/14	11	21.29	5	21.30	21.20	6	13,596	0.04%
2023/09/13	18.5	21.35	5	21.20	21.10	13.5	13,585	0.10%
2023/09/12	9.7	21.47	0	0.00	21.45	9.7	13,828	0.07%
2023/09/11	11.4	21.93	4.2	22.25	21.70	7.2	14,095	0.05%
2023/09/08	11	22.67	7	22.86	22.60	4	14,002	0.03%
2023/09/07	23	23.39	17	23.24	23.05	6	13,929	0.04%
2023/09/06	10.1	24.08	10	24.39	23.85	0.1	13,788	0.00%
2023/09/05	7.1	24.14	1	24.15	24.05	6.1	13,681	0.04%
2023/09/04	4	24.35	4	24.06	24.00	0	13,625	0.00%
2023/09/01	7	24.88	7.3	24.70	24.70	-0.3	13,482	0.00%
2023/08/31	1	25.30	5	25.18	25.05	-4	13,413	-0.03%
2023/08/30	6	25.42	100	25.45	25.10	-94	13,465	-0.70%
2023/08/29	10	25.28	20	25.33	25.05	-10	13,510	-0.07%
2023/08/28	19	26.01	11	25.85	25.55	8	13,347	0.06%
2023/08/25	25.1	25.65	15	26.08	25.85	10.1	12,969	0.08%
2023/08/24	11	25.77	12	25.88	25.65	-1	12,541	-0.01%
2023/08/23	8.1	25.66	5.8	25.75	25.40	2.3	12,051	0.02%
2023/08/22	12.3	25.12	17	25.33	25.25	-4.7	11,505	-0.04%
2023/08/21	42.4	24.70	27.1	25.14	25.40	15.3	10,725	0.14%
2023/08/18	10	23.56	12	24.05	23.50	-2	9,920	-0.02%
2023/08/17	27.1	21.97	24	21.63	22.95	3.1	9,282	0.03%
2023/08/16	15	21.55	116	21.99	21.40	-101	8,851	-1.14%	大賣/
2023/08/15	20	20.90	32	21.06	21.15	-12	8,551	-0.14%
2023/08/14	1	19.30	0	0.00	19.25	1	8,335	0.01%
2023/08/11	0	0.00	0.2	19.45	19.45	-0.2	8,357	0.00%
2023/08/08	4.4	19.94	0	0.00	19.95	4.4	8,578	0.05%
2023/08/02	5	19.75	1	19.60	19.70	4	8,548	0.05%
2023/08/01	21	20.10	1	20.10	20.10	20	8,481	0.24%
2023/07/31	2	20.20	4	20.43	20.15	-2	8,456	-0.02%
2023/07/28	4.4	19.98	1	20.00	20.00	3.4	8,417	0.04%
2023/07/27	2	20.15	3	20.20	20.20	-1	8,365	-0.01%
2023/07/26	10	20.16	0	0.00	20.00	10	8,338	0.12%
2023/07/24	1.2	20.29	1	20.40	20.25	0.2	8,262	0.00%
2023/07/21	0	0.00	3	20.62	20.85	-3	8,196	-0.04%
2023/07/20	15	20.82	2	20.83	20.65	13	8,173	0.16%
2023/07/19	10	22.15	16	21.83	21.50	-6	8,036	-0.07%
2023/07/18	212	22.43	13.1	22.20	21.90	198.9	7,922	2.51%	大買/鉅額交易
2023/07/17	0	0.00	26.8	22.13	22.45	-26.8	7,832	-0.34%
2023/07/14	0	0.00	1	21.50	21.80	-1	7,763	-0.01%
2023/07/13	1	22.10	11	21.90	21.45	-10	7,781	-0.13%
2023/07/12	0.5	21.60	14	21.77	21.45	-13.5	7,805	-0.17%
2023/07/11	19.5	22.10	14	21.98	21.95	5.5	7,776	0.07%
2023/07/10	5	22.20	17	22.55	22.50	-12	7,679	-0.16%
2023/07/07	23.5	22.16	19.1	22.30	22.15	4.4	7,624	0.06%
2023/07/06	14	22.34	14	22.46	22.45	0	7,518	0.00%
2023/07/05	12	22.16	19	22.39	22.25	-7	7,433	-0.09%
2023/07/04	8.5	22.51	2	22.58	22.55	6.5	7,337	0.09%
2023/07/03	47.1	22.61	58.1	22.91	23.15	-11	7,169	-0.15%
2023/06/30	11	21.56	20	21.77	21.85	-9	6,712	-0.13%
2023/06/29	9	21.41	4.5	21.47	21.45	4.5	6,520	0.07%
2023/06/28	12.6	21.39	22	21.59	21.15	-9.4	6,379	-0.15%
2023/06/27	14	21.12	17	21.32	20.70	-3	6,202	-0.05%
2023/06/26	12	21.37	0	0.00	21.05	12	6,024	0.20%
2023/06/21	10	21.00	24	20.80	21.05	-14	6,067	-0.23%
2023/06/20	0	0.00	1	20.30	20.25	-1	6,010	-0.02%
2023/06/19	14	20.13	1	20.10	19.95	13	6,005	0.22%
2023/06/16	29	20.85	3	20.98	20.60	26	5,875	0.44%
2023/06/15	12	21.12	59	21.18	21.85	-47	5,554	-0.85%
2023/06/14	1	20.50	1	20.45	20.45	0	5,187	0.00%
2023/06/13	5	20.53	0	0.00	20.50	5	5,194	0.10%
2023/06/12	11	20.45	14	20.53	20.45	-3	5,178	-0.06%
2023/06/09	2.1	20.68	2	20.75	20.80	0.1	5,123	0.00%
2023/06/08	13	20.77	11	21.00	20.65	2	5,146	0.04%
2023/06/07	43	20.71	1	20.65	20.70	42	5,100	0.82%
2023/06/06	3	20.98	0	0.00	20.80	3	5,069	0.06%
2023/06/05	52	21.47	32	21.74	21.45	20	4,996	0.40%
2023/06/02	14	21.51	42	21.58	21.65	-28	4,862	-0.58%
2023/06/01	22	20.96	10	20.95	20.95	12	4,763	0.25%
2023/05/31	6	20.87	13	20.88	20.90	-7	4,730	-0.15%
2023/05/30	6	20.48	9	20.47	20.60	-3	4,667	-0.06%
2023/05/29	0	0.00	17	20.00	19.95	-17	4,623	-0.37%
2023/05/26	35	19.83	16	19.60	19.50	19	4,719	0.40%
2023/05/25	19	20.14	25	20.24	20.20	-6	4,685	-0.13%
2023/05/24	1	20.30	3	20.33	20.25	-2	4,643	-0.04%
2023/05/23	21	20.19	11	20.22	20.10	10	4,580	0.22%
2023/05/22	20	20.02	6.2	20.18	20.35	13.9	4,516	0.31%
2023/05/19	13	20.00	26	19.59	20.05	-13	4,386	-0.30%
2023/05/18	9	19.03	24	19.20	19.20	-15	4,153	-0.36%
2023/05/17	20	19.00	36	19.10	18.90	-16	4,090	-0.39%
2023/05/16	22	19.17	6.5	19.19	19.05	15.5	4,108	0.38%
2023/05/15	5	18.84	4	19.18	19.25	1	4,194	0.02%
2023/05/12	0	0.00	1	17.65	18.55	-1	4,105	-0.02%
2023/05/11	0	0.00	1	17.65	17.50	-1	4,037	-0.02%
2023/05/10	27	17.91	0	0.00	17.85	27	4,010	0.67%
2023/05/09	1	18.10	4	17.95	18.10	-3	3,994	-0.08%
2023/05/08	3	17.92	3	17.92	18.05	0	3,984	0.00%
2023/05/05	2	18.15	0	0.00	18.00	2	3,978	0.05%
2023/05/04	2	17.70	1	18.00	18.00	1	3,986	0.03%
2023/05/03	0.1	17.75	3	17.65	17.70	-2.9	3,983	-0.07%
2023/05/02	1	17.90	0	0.00	17.90	1	3,985	0.03%
2023/04/28	3	17.73	0	0.00	17.65	3	3,997	0.08%
2023/04/27	2	17.50	3	17.47	17.55	-1	4,001	-0.02%
2023/04/25	2	17.58	0	0.00	17.40	2	3,995	0.05%
2023/04/24	2	17.93	0	0.00	17.85	2	3,961	0.05%
2023/04/21	2.3	17.98	33.1	18.03	17.75	-30.8	3,969	-0.77%
2023/04/20	2	18.85	73	18.56	18.55	-71	3,906	-1.82%
2023/04/19	5	19.00	4	19.04	18.95	1	3,867	0.03%
2023/04/18	22	18.95	1	18.95	19.00	21	3,884	0.54%
2023/04/17	29	19.12	4	19.23	19.30	25	3,808	0.66%
2023/04/14	10	18.70	11.3	18.85	18.85	-1.3	3,731	-0.03%
2023/04/13	1	18.90	0	0.00	18.60	1	3,694	0.03%
2023/04/12	3.2	18.84	0	0.00	18.95	3.2	3,676	0.09%
2023/04/11	1	18.90	1	18.70	18.80	0	3,635	0.00%
2023/04/10	1	18.45	10	18.65	18.65	-9	3,644	-0.25%
2023/04/07	2	18.70	2	18.85	18.75	0	3,704	0.00%
2023/04/06	2	18.63	2	18.83	18.85	0	3,926	0.00%
2023/03/30	2	18.35	2	18.33	18.35	0	3,963	0.00%
2023/03/29	2	18.30	5	18.30	18.30	-3	4,340	-0.07%
2023/03/28	6.3	18.96	15	18.77	18.60	-8.7	4,519	-0.19%
2023/03/27	10	18.63	18	18.75	18.85	-8	4,384	-0.18%
2023/03/24	9	18.08	8	18.24	18.15	1	4,212	0.02%
2023/03/23	2	17.43	3.3	17.32	17.35	-1.3	3,994	-0.03%
2023/03/22	31	16.94	1	17.05	17.05	30	3,937	0.76%
2023/03/21	25	16.66	0	0.00	16.65	25	3,908	0.64%
2023/03/20	5	16.55	4	16.58	16.55	1	3,911	0.03%
2023/03/17	4	16.34	2	16.38	16.45	2	3,900	0.05%
2023/03/16	26	16.36	0	0.00	16.05	26	3,887	0.67%
2023/03/15	91	16.77	0	0.00	16.65	91	3,842	2.37%
2023/03/14	68	16.63	0	0.00	16.75	68	3,824	1.78%
2023/03/13	41	16.82	2	16.70	16.75	39	3,811	1.02%
2023/03/10	5	17.20	1	17.00	16.95	4	3,757	0.11%
2023/03/09	41	17.48	0	0.00	17.35	41	3,739	1.10%
2023/03/08	0	0.00	4	17.55	17.65	-4	3,715	-0.11%
2023/03/07	11	17.57	13	17.57	17.50	-2	3,682	-0.05%
2023/03/06	3	17.72	4	17.94	17.55	-1	3,634	-0.03%
2023/03/03	11	17.47	1	17.55	17.55	10	3,525	0.28%
2023/03/02	1	17.55	13	17.35	17.50	-12	3,447	-0.35%
2023/03/01	15	17.18	2	17.43	17.20	13	3,345	0.39%
2023/02/24	8	17.17	23	17.25	17.20	-15	3,224	-0.47%
2023/02/23	20.5	16.95	10	16.80	16.80	10.5	3,048	0.34%
2023/02/22	3	16.62	0	0.00	16.75	3	2,946	0.10%
2023/02/21	0	0.00	1	16.75	16.85	-1	2,910	-0.03%
2023/02/20	6	16.70	0	0.00	16.75	6	2,906	0.21%
2023/02/17	2	16.55	4	16.68	16.65	-2	2,861	-0.07%
2023/02/16	13	16.74	0	0.00	16.60	13	2,839	0.46%
2023/02/15	7	16.11	0	0.00	16.20	7	2,741	0.26%
2023/02/14	0	0.00	4.1	16.26	16.35	-4.1	2,703	-0.15%
2023/02/13	5.1	16.19	56	16.11	16.25	-50.9	2,643	-1.93%
2023/02/10	10	15.45	0	0.00	15.30	10	2,454	0.41%
2023/02/08	5	15.57	10	15.65	15.55	-5	2,458	-0.20%
2023/02/07	10	15.50	0	0.00	15.55	10	2,448	0.41%
2023/02/06	5	15.80	0	0.00	15.60	5	2,451	0.20%
2023/02/02	1	15.80	0	0.00	15.70	1	2,429	0.04%
2023/02/01	3	15.55	0	0.00	15.55	3	2,412	0.12%
2023/01/31	0	0.00	2	15.45	15.35	-2	2,401	-0.08%
2023/01/16	1	15.00	2	15.00	15.00	-1	2,361	-0.04%
2023/01/13	10	15.05	1	15.40	15.05	9	2,350	0.38%
2023/01/11	1	15.40	4	15.35	15.35	-3	2,395	-0.13%
2023/01/06	3	15.55	20.4	15.28	15.60	-17.4	2,400	-0.72%
2023/01/05	2	15.05	0	0.00	15.05	2	2,406	0.08%
2023/01/04	6	15.13	3	15.08	15.10	3	2,431	0.12%
2023/01/03	1	14.75	0	0.00	14.80	1	2,425	0.04%
2022/12/30	13	14.80	15	14.89	14.85	-2	2,440	-0.08%
2022/12/29	0	0.00	2	14.85	14.75	-2	2,486	-0.08%
2022/12/28	13	15.07	2	15.40	14.85	11	2,505	0.44%
2022/12/27	5	15.51	2	15.30	15.35	3	2,469	0.12%
2022/12/26	7	15.85	3	16.05	15.80	4	2,385	0.17%
2022/12/23	1	15.70	0	0.00	15.60	1	2,128	0.05%
2022/12/22	2	15.85	4	15.83	15.60	-2	2,091	-0.10%
2022/12/21	11	15.96	1	16.35	15.80	10	2,031	0.49%
2022/12/20	3	15.93	19	16.14	16.15	-16	1,621	-0.99%
2022/12/16	0	0.00	10	15.05	14.95	-10	1,438	-0.70%
2022/12/15	5	15.05	51	15.05	15.05	-46	1,430	-3.22%
2022/12/14	5	15.10	0	0.00	15.05	5	1,455	0.34%
2022/12/13	0	0.00	1	15.05	15.05	-1	1,460	-0.07%
2022/12/12	59	14.99	3	15.05	14.95	56	1,485	3.77%
2022/12/07	0	0.00	1	14.65	14.65	-1	1,544	-0.06%
2022/12/06	16	15.02	0	0.00	14.80	16	1,619	0.99%
2022/12/05	1	15.05	20	15.20	15.05	-19	1,705	-1.11%
2022/12/02	0	0.00	1	15.25	15.25	-1	1,761	-0.06%
2022/12/01	0	0.00	52	15.16	15.15	-52	1,801	-2.89%
2022/11/30	0	0.00	10	15.05	15.00	-10	1,812	-0.55%
2022/11/25	53	14.65	50	14.75	14.55	3	1,991	0.15%
2022/11/24	0.1	14.70	0	0.00	14.60	0.1	1,997	0.00%
2022/11/22	2	14.20	0	0.00	14.55	2	2,030	0.10%
2022/11/18	49	14.65	0	0.00	14.50	49	2,168	2.26%
2022/11/15	10	14.85	1	14.80	14.85	9	2,221	0.41%
2022/11/14	2	14.95	0	0.00	15.00	2	2,240	0.09%
2022/11/11	2	15.00	2	14.90	14.90	0	2,278	0.00%
2022/11/10	12	15.04	0	0.00	15.00	12	2,367	0.51%
2022/11/09	3	15.10	2	15.20	15.05	1	3,088	0.03%
2022/11/08	1	15.00	0	0.00	14.95	1	3,093	0.03%
2022/11/07	10	14.95	3	15.00	14.95	7	3,093	0.23%
2022/11/03	0	0.00	2	14.88	15.00	-2	3,132	-0.06%
2022/10/31	1	14.55	0	0.00	14.55	1	3,355	0.03%
2022/10/28	0	0.00	6	14.55	14.40	-6	3,438	-0.17%
2022/10/25	0	0.00	1	14.80	14.75	-1	3,749	-0.03%
2022/10/24	0	0.00	3	14.68	14.60	-3	3,837	-0.08%
2022/10/21	2	14.75	0	0.00	14.50	2	3,915	0.05%
2022/10/20	1	14.50	6	14.66	14.80	-5	3,999	-0.13%
2022/10/18	5	15.10	0	0.00	15.10	5	3,955	0.13%
2022/10/14	0	0.00	1	15.00	15.00	-1	3,961	-0.03%
2022/10/13	2	14.48	0	0.00	14.20	2	3,960	0.05%
2022/10/11	1	14.70	0	0.00	14.70	1	3,917	0.03%
2022/10/07	0	0.00	1	15.55	15.45	-1	3,905	-0.03%
2022/10/06	3	15.35	1	15.20	15.15	2	3,901	0.05%
2022/10/04	1	14.90	0	0.00	14.90	1	3,863	0.03%
2022/10/03	0	0.00	9	14.55	14.55	-9	3,863	-0.23%
2022/09/30	1	14.55	0	0.00	14.70	1	3,877	0.03%
2022/09/28	2	14.73	8	14.86	14.25	-6	3,868	-0.16%
2022/09/27	1	15.20	2	15.05	15.35	-1	3,837	-0.03%
2022/09/26	2	15.08	0	0.00	15.00	2	3,835	0.05%
2022/09/23	1	16.00	0	0.00	15.80	1	3,858	0.03%
2022/09/21	1.1	16.52	0	0.00	16.25	1.1	3,826	0.03%
2022/09/20	1	16.65	0	0.00	16.75	1	3,797	0.03%
2022/09/19	1	16.60	0	0.00	16.75	1	3,791	0.03%
2022/09/16	1	17.20	0	0.00	17.10	1	3,756	0.03%
2022/09/15	4	17.56	20	17.60	17.45	-16	3,742	-0.43%
2022/09/13	7	17.73	2	18.00	17.50	5	3,700	0.14%
2022/09/12	2	17.70	2	17.73	17.75	0	3,649	0.00%
2022/09/08	0	0.00	1	17.40	17.40	-1	3,622	-0.03%
2022/09/07	0	0.00	21	17.37	17.40	-21	3,561	-0.59%
2022/09/06	12	17.09	3	16.98	16.95	9	3,516	0.26%
2022/09/05	50	17.60	45	17.20	17.10	5	3,477	0.14%
2022/09/02	2	17.30	21	17.36	17.30	-19	3,402	-0.56%
2022/08/31	2	16.75	1	16.65	16.75	1	3,279	0.03%
2022/08/30	0	0.00	5	16.45	16.65	-5	3,260	-0.15%
2022/08/29	5	16.45	0	0.00	16.40	5	3,276	0.15%
2022/08/26	32	17.32	12	17.33	17.10	20	3,414	0.59%
2022/08/25	5	16.90	9	17.01	17.10	-4	3,289	-0.12%
2022/08/24	0	0.00	3	16.70	16.70	-3	3,265	-0.09%
2022/08/23	5	16.80	5	17.00	16.70	0	3,258	0.00%
2022/08/22	1	16.85	15	16.77	16.85	-14	3,235	-0.43%
2022/08/19	7	16.49	5	16.50	16.50	2	3,179	0.06%
2022/08/18	21	16.35	0	0.00	16.40	21	3,157	0.67%
2022/08/17	17	16.69	0	0.00	16.60	17	3,109	0.55%
2022/08/16	22	17.45	18	17.60	17.20	4	3,011	0.13%
2022/08/12	0	0.00	1	16.90	16.85	-1	2,290	-0.04%
2022/08/11	2	16.85	0	0.00	16.85	2	2,287	0.09%
2022/08/10	1	17.10	2	17.20	17.10	-1	2,260	-0.04%
2022/08/09	3	17.00	2	17.03	17.05	1	2,240	0.05%
2022/08/08	2	17.40	0	0.00	17.40	2	2,189	0.09%
2022/08/05	3	17.08	5	17.28	17.30	-2	2,083	-0.10%
2022/08/04	0	0.00	4.6	16.61	16.75	-4.6	2,026	-0.23%
2022/08/03	3	17.28	1	16.60	16.60	2	1,952	0.10%
2022/08/02	1.1	17.39	2	17.75	17.25	-0.9	1,876	-0.05%
2022/08/01	2	17.50	1	17.40	17.40	1	1,731	0.06%
2022/07/29	1	17.10	11	17.25	17.20	-10	1,682	-0.59%
2022/07/28	10	16.85	6	16.63	16.55	4	1,594	0.25%
2022/07/27	9	16.43	11	16.74	16.90	-2	1,578	-0.13%
2022/07/25	0	16.30	3	16.45	16.50	-3	1,485	-0.20%
2022/07/22	1	16.35	3	16.33	16.35	-2	1,485	-0.13%
2022/07/21	0	0.00	3	16.32	16.30	-3	1,493	-0.20%
2022/07/20	3	16.25	0	0.00	16.10	3	1,474	0.20%
2022/07/19	1	16.20	0	0.00	16.15	1	1,481	0.07%
2022/07/18	0	0.00	1	16.25	16.25	-1	1,491	-0.07%
2022/07/15	0	0.00	1	15.65	15.65	-1	1,477	-0.07%
2022/07/14	1	15.50	1	15.55	15.60	0	1,522	0.00%
2022/07/13	5	15.15	0	0.00	15.20	5	1,523	0.33%
2022/07/12	1	15.25	1	15.20	15.20	0	1,527	0.00%
2022/07/11	2	15.30	5	15.36	15.40	-3	1,485	-0.20%
2022/07/08	0	0.00	9.8	15.21	15.25	-9.8	1,484	-0.66%
2022/07/06	0	0.00	3	14.85	14.60	-3	1,468	-0.20%
2022/07/01	1	14.15	0	0.00	14.40	1	1,500	0.07%
2022/06/30	1	14.70	0	0.00	14.50	1	1,446	0.07%
2022/06/28	0	0.00	1	15.00	15.00	-1	1,481	-0.07%
2022/06/27	0	0.00	2	15.00	15.10	-2	1,527	-0.13%
2022/06/24	0	0.00	5	15.10	14.75	-5	1,529	-0.33%
2022/06/17	5	14.90	0	0.00	14.85	5	1,555	0.32%
2022/06/15	1	15.35	0	0.00	15.25	1	1,521	0.07%
2022/06/14	1	15.15	0	0.00	15.25	1	1,528	0.07%
2022/06/13	3.1	15.40	0	0.00	15.25	3.1	1,536	0.20%
2022/06/10	5	15.70	0	0.00	15.70	5	1,515	0.33%
2022/06/08	0	0.00	1	15.70	15.70	-1	1,524	-0.07%
2022/06/07	1	15.70	0	0.00	15.70	1	1,541	0.06%
2022/06/06	4.3	15.97	7.7	15.98	16.05	-3.4	1,533	-0.22%
2022/06/01	0	0.00	1	15.70	15.60	-1	1,445	-0.07%
2022/05/31	0	0.00	5	15.70	15.55	-5	1,445	-0.35%
2022/05/27	6	15.41	0	0.00	15.40	6	1,451	0.41%
2022/05/26	1	15.45	0	0.00	15.30	1	1,463	0.07%
2022/05/24	2	15.70	1	15.60	15.30	1	1,493	0.07%
2022/05/23	3	15.35	7	15.55	15.50	-4	1,490	-0.27%
2022/05/20	0	0.00	5	15.20	15.20	-5	1,492	-0.34%
2022/05/19	1	15.00	1	15.15	15.15	0	1,489	0.00%
2022/05/18	1	15.20	0	0.00	15.20	1	1,497	0.07%
2022/05/16	0	0.00	3	15.05	15.05	-3	1,493	-0.20%
2022/05/13	5	15.20	0	0.00	15.15	5	1,491	0.34%
2022/05/11	1	15.30	2	15.38	15.50	-1	1,481	-0.07%
2022/05/09	3	15.62	0	0.00	15.40	3	1,485	0.20%
2022/05/04	11	16.27	0	0.00	16.10	11	1,460	0.75%
2022/05/03	0	0.00	1	17.05	17.05	-1	1,404	-0.07%
2022/04/25	1	16.60	0	0.00	16.55	1	1,433	0.07%
2022/04/22	2	17.25	2	17.45	17.60	0	1,411	0.00%
2022/04/21	2	17.62	0	0.00	17.25	2	1,411	0.14%
2022/04/20	0	0.00	3	17.33	17.60	-3	1,393	-0.22%
2022/04/19	0	0.00	1	16.95	17.10	-1	1,346	-0.07%
2022/04/13	0	0.00	1	16.55	16.50	-1	1,548	-0.06%
2022/04/07	0	0.00	10	16.35	16.35	-10	1,647	-0.61%
2022/04/01	1	16.70	0	0.00	16.70	1	1,848	0.05%
2022/03/31	13	17.00	0	0.00	16.85	13	1,869	0.70%
2022/03/30	1	17.10	1	17.40	17.45	0	1,871	0.00%
2022/03/29	0.1	17.15	0	0.00	17.10	0.1	1,897	0.00%
2022/03/28	1	16.85	2	17.15	17.30	-1	1,902	-0.05%
2022/03/24	0	0.00	1	17.20	17.25	-1	1,900	-0.05%
2022/03/23	0	0.00	20	17.13	17.15	-20	1,929	-1.04%
2022/03/22	5	16.85	0	0.00	16.80	5	1,938	0.26%
2022/03/21	5	16.85	1	16.80	16.85	4	1,946	0.21%
2022/03/18	5	16.55	4	16.60	16.65	1	1,937	0.05%
2022/03/17	5	16.50	2	16.50	16.50	3	1,946	0.15%
2022/03/11	0	0.00	2	15.90	15.95	-2	2,074	-0.10%
2022/03/10	0.1	15.65	1	15.75	16.00	-0.9	2,084	-0.04%
2022/03/09	1	15.40	4	15.44	15.35	-3	2,077	-0.14%
2022/03/08	6	15.46	0	0.00	15.35	6	2,089	0.29%
2022/03/07	0.5	15.97	1	16.05	15.95	-0.5	2,050	-0.03%
2022/03/04	0	0.00	2	16.65	16.65	-2	2,041	-0.10%
2022/03/02	1	16.65	0	0.00	16.65	1	2,130	0.05%
2022/03/01	0	0.00	1	16.65	16.85	-1	2,175	-0.05%
2022/02/24	1	16.60	2	16.50	16.45	-1	2,329	-0.04%
2022/02/23	1	16.80	0	0.00	16.85	1	2,631	0.04%
2022/02/21	0	0.00	24	17.05	17.20	-24	2,691	-0.89%
2022/02/18	0	0.00	27	16.98	17.15	-27	2,804	-0.96%
2022/02/16	3.1	16.73	0	0.00	16.75	3.1	2,929	0.11%
2022/02/14	2	16.68	0	0.00	16.75	2	3,115	0.06%
2022/02/11	1	17.10	0	0.00	17.05	1	3,226	0.03%
2022/02/08	0.2	17.15	0	0.00	17.20	0.2	3,549	0.00%
2022/01/26	0	0.00	2	16.45	16.45	-2	3,782	-0.05%
2022/01/25	0	0.00	1	16.35	16.35	-1	3,890	-0.03%
2022/01/24	1	16.55	0	0.00	16.55	1	4,105	0.02%
2022/01/21	4	16.93	0	0.00	16.85	4	4,128	0.10%
2022/01/14	2	17.03	0	0.00	17.10	2	4,309	0.05%
2022/01/12	1	17.35	0	0.00	17.40	1	4,461	0.02%
2022/01/11	9	17.51	0	0.00	17.40	9	4,541	0.20%
2022/01/10	8	17.75	0	0.00	17.55	8	4,560	0.18%
2022/01/07	1.1	17.66	0	0.00	17.65	1.1	4,468	0.02%
2022/01/06	2	18.05	0	0.00	18.05	2	4,432	0.05%
2022/01/05	6	18.29	0	0.00	18.30	6	4,439	0.14%
2022/01/04	7	18.65	0	0.00	18.55	7	4,433	0.16%
2022/01/03	4	18.80	0	0.00	18.70	4	4,470	0.09%
2021/12/30	13	18.87	7	18.84	19.00	6	4,460	0.13%
2021/12/28	19	18.74	10	18.90	18.65	9	4,484	0.20%
2021/12/23	1	18.95	15	18.98	19.00	-14	4,412	-0.32%
2021/12/22	1	18.35	0	0.00	18.35	1	4,364	0.02%
2021/12/21	1	18.30	0	0.00	18.45	1	4,365	0.02%
2021/12/17	8	18.40	0	0.00	18.35	8	4,350	0.18%
2021/12/16	2	18.85	0	0.00	18.90	2	4,316	0.05%
2021/12/14	1	18.30	0.4	18.50	18.30	0.6	4,281	0.01%
2021/12/10	8	18.58	20	18.99	19.05	-12	4,282	-0.28%
2021/12/09	0	0.00	9	18.75	18.65	-9	4,212	-0.21%
2021/12/08	0	0.00	1	18.75	18.70	-1	4,197	-0.02%
2021/12/02	5	18.15	5	18.15	18.10	0	4,205	0.00%
2021/12/01	0.1	18.20	0	0.00	18.25	0.1	4,208	0.00%
2021/11/29	0.2	18.50	0	0.00	18.35	0.2	4,246	0.00%
2021/11/26	0.1	19.20	0	0.00	18.85	0.1	4,214	0.00%
2021/11/25	13	19.74	0	0.00	19.50	13	4,179	0.31%
2021/11/24	10.8	20.01	20.4	19.90	20.00	-9.6	4,163	-0.23%
2021/11/23	10.4	20.55	0	0.00	20.20	10.4	4,171	0.25%
2021/11/22	6.1	22.00	44	22.10	21.45	-37.9	4,095	-0.92%
2021/11/10	11	19.25	45.2	19.34	19.45	-34.2	3,891	-0.88%
2021/11/09	1	19.40	8	19.63	19.35	-7	3,899	-0.18%
2021/11/08	34	19.61	0	0.00	19.40	34	3,946	0.86%
2021/11/05	51	20.88	6	20.84	20.65	45	3,870	1.16%
2021/11/04	12	21.09	32	21.09	21.00	-20	3,878	-0.52%
2021/11/03	31	20.79	9	21.09	20.80	22	3,873	0.57%
2021/11/02	20	20.80	27	20.84	20.80	-7	3,869	-0.18%
2021/11/01	3	21.12	13	21.17	21.20	-10	3,777	-0.26%
2021/10/29	15	20.73	19	20.88	20.50	-4	3,691	-0.11%
2021/10/28	0	0.00	4	20.88	20.80	-4	3,633	-0.11%
2021/10/27	10	20.93	0	0.00	21.00	10	3,530	0.28%
2021/10/26	10	20.40	11	20.50	20.80	-1	3,468	-0.03%
2021/10/25	34	20.96	6	20.75	20.65	28	3,480	0.80%
2021/10/22	4	20.36	34	20.62	20.50	-30	3,424	-0.88%
2021/10/21	14	20.32	9	20.29	20.50	5	3,439	0.15%
2021/10/19	0	0.00	15	19.73	19.80	-15	3,913	-0.38%
2021/10/18	6	19.30	60	19.30	19.40	-54	4,373	-1.23%
2021/10/15	3	19.35	0	0.00	19.60	3	4,389	0.07%
2021/10/14	0	0.00	5	19.42	19.35	-5	4,367	-0.11%
2021/10/13	1	19.20	0	0.00	18.80	1	4,333	0.02%
2021/10/12	0	0.00	14	19.11	19.20	-14	4,351	-0.32%
2021/10/08	5	19.35	0	0.00	18.90	5	4,537	0.11%
2021/10/06	0	0.00	5	18.85	18.15	-5	4,452	-0.11%
2021/10/05	20	18.10	20	18.15	18.40	0	4,462	0.00%
2021/10/04	0	0.00	3	17.90	17.80	-3	4,485	-0.07%
2021/09/30	1	18.75	3	18.80	18.75	-2	4,558	-0.04%
2021/09/22	5	17.65	1	17.55	18.25	4	4,984	0.08%
2021/09/17	0	0.00	6	17.70	18.15	-6	4,971	-0.12%
2021/09/16	63	17.20	0	0.00	17.25	63	4,993	1.26%
2021/09/07	0	0.00	1	17.30	17.10	-1	5,201	-0.02%
2021/09/03	0	0.00	0.1	17.40	17.45	-0.1	5,232	0.00%
2021/09/01	0.1	17.65	0	0.00	17.75	0.1	5,267	0.00%
2021/08/31	2	17.20	0	0.00	17.20	2	5,350	0.04%
2021/08/27	0	0.00	11	17.67	17.45	-11	5,384	-0.20%
2021/08/25	1	17.65	0	0.00	17.75	1	5,417	0.02%
2021/08/18	1	16.30	1	16.65	16.80	0	5,511	0.00%
2021/08/17	0	0.00	43	16.55	16.45	-43	5,516	-0.78%
2021/08/16	1	16.50	57	16.67	16.50	-56	5,489	-1.02%
2021/08/13	3	17.80	12	17.81	17.70	-9	5,407	-0.17%
2021/08/12	1	17.80	12	18.02	18.05	-11	5,421	-0.20%
2021/08/11	2	18.05	0	0.00	18.10	2	5,628	0.04%
2021/08/10	5	18.41	1	18.25	18.35	4	5,674	0.07%
2021/08/09	2	18.75	5	19.17	18.70	-3	5,716	-0.05%
2021/08/06	0	0.00	11	19.35	19.50	-11	5,713	-0.19%
2021/08/04	8	19.17	0	0.00	19.15	8	5,978	0.13%
2021/08/03	5	19.15	10	19.10	19.20	-5	6,092	-0.08%
2021/08/02	10	19.40	0	0.00	19.40	10	6,110	0.16%
2021/07/30	1	19.60	13	19.72	19.35	-12	6,168	-0.19%
2021/07/29	17	19.76	10	19.50	20.00	7	6,186	0.11%
2021/07/28	14	19.44	0	0.00	19.35	14	6,150	0.23%
2021/07/27	1	20.00	3	19.70	19.50	-2	6,230	-0.03%
2021/07/26	19	20.50	0	0.00	20.15	19	6,289	0.30%
2021/07/23	123	20.71	11	20.74	20.60	112	6,215	1.80%	大買/鉅額交易
2021/07/22	12	20.30	11	19.93	20.45	1	5,744	0.02%
2021/07/21	1	18.55	2	18.60	18.60	-1	5,427	-0.02%
2021/07/20	5	18.95	6	19.19	18.85	-1	5,491	-0.02%
2021/07/19	2	19.00	0	0.00	19.10	2	5,613	0.04%
2021/07/15	9	19.49	7	19.20	19.45	2	6,085	0.03%
2021/07/14	0	0.00	7	19.15	18.90	-7	5,965	-0.12%
2021/07/13	2	19.30	30	19.10	18.75	-28	6,038	-0.46%
2021/07/12	1	18.50	0	0.00	18.55	1	6,027	0.02%
2021/07/08	10.1	18.87	1	18.80	18.80	9.1	6,295	0.14%
2021/07/07	1	18.90	5	19.00	18.95	-4	6,468	-0.06%
2021/07/06	19	19.64	5	19.25	19.35	14	6,849	0.20%
2021/07/05	30	20.01	50	19.97	20.15	-20	6,920	-0.29%
2021/07/01	0	0.00	4	19.15	19.00	-4	6,825	-0.06%
2021/06/30	5	19.10	0	0.00	19.05	5	6,839	0.07%
2021/06/29	17	19.04	0	0.00	19.05	17	6,873	0.25%
2021/06/28	0	0.00	9	19.60	19.30	-9	6,907	-0.13%
2021/06/25	26	19.58	10	19.85	19.40	16	6,920	0.23%
2021/06/22	1	18.10	0	0.00	18.10	1	7,074	0.01%
2021/06/17	10	19.00	4	19.13	19.15	6	7,205	0.08%
2021/06/16	0	0.00	5	19.25	18.85	-5	7,241	-0.07%
2021/06/15	5	19.20	2	19.25	19.20	3	7,455	0.04%
2021/06/11	10.1	19.50	0	0.00	19.25	10.1	7,475	0.14%
2021/06/10	0	0.00	10	19.80	19.75	-10	7,454	-0.13%
2021/06/09	2	19.35	0	0.00	19.35	2	7,465	0.03%
2021/06/08	10	19.45	0	0.00	19.45	10	7,485	0.13%
2021/06/07	3	19.43	3	19.55	19.70	0	7,430	0.00%
2021/06/04	5	19.55	0	0.00	19.50	5	7,427	0.07%
2021/06/03	10	19.78	0	0.00	19.75	10	7,463	0.13%
2021/06/01	8	20.19	7	20.16	20.20	1	7,488	0.01%
2021/05/31	10	19.45	24	19.93	20.05	-14	7,504	-0.19%
2021/05/28	5	19.40	10	19.50	19.35	-5	7,466	-0.07%
2021/05/27	3	18.98	3	19.18	19.05	0	7,495	0.00%
2021/05/26	1	19.00	10	19.30	19.20	-9	7,544	-0.12%
2021/05/25	32	19.26	21	19.47	19.20	11	7,579	0.15%
2021/05/24	4	18.75	0	0.00	18.90	4	7,582	0.05%
2021/05/21	5	18.80	0	0.00	18.85	5	7,613	0.07%
2021/05/19	23	18.94	21	19.42	18.85	2	7,749	0.03%
2021/05/18	0	0.00	3	18.50	18.40	-3	7,543	-0.04%
2021/05/17	2	16.95	0	0.00	17.05	2	7,551	0.03%
2021/05/14	0.1	18.20	0	0.00	18.20	0.1	7,535	0.00%
2021/05/13	10	18.45	27	18.31	18.60	-17	7,498	-0.23%
2021/05/12	0	0.00	16	17.88	17.85	-16	7,476	-0.21%
2021/05/11	3.1	19.71	10	19.70	19.30	-6.9	7,309	-0.09%
2021/05/10	11.1	20.75	0	0.00	20.70	11.1	7,241	0.15%
2021/05/07	2	21.15	14	20.62	21.25	-12	7,273	-0.16%
2021/05/06	26	20.15	5	20.55	20.00	21	7,257	0.29%
2021/05/05	1	20.85	10	20.65	20.30	-9	7,216	-0.12%
2021/05/04	7	20.23	118	20.75	20.40	-111	7,273	-1.53%	大賣/鉅額交易
2021/05/03	15.3	21.59	19	21.97	21.25	-3.7	7,374	-0.05%
2021/04/29	5	23.05	0	0.00	22.85	5	7,364	0.07%
2021/04/28	0	0.00	2	23.25	23.20	-2	7,494	-0.03%
2021/04/27	4	22.90	16	23.36	23.60	-12	7,501	-0.16%
2021/04/26	4	22.75	4	22.76	22.70	0	7,364	0.00%
2021/04/23	11.3	22.81	3	22.80	22.80	8.3	7,366	0.11%
2021/04/22	9.1	23.65	12	23.95	23.15	-2.9	7,341	-0.04%
2021/04/21	3	23.45	2	23.40	23.35	1	6,992	0.01%
2021/04/20	11	23.65	6	23.71	23.70	5	6,993	0.07%
2021/04/19	6.2	23.66	13	23.80	23.65	-6.8	7,106	-0.10%
2021/04/16	10	23.85	3	23.85	23.85	7	7,109	0.10%
2021/04/15	18.1	23.98	5	24.15	24.15	13.1	7,356	0.18%
2021/04/14	16.4	23.98	28	23.96	23.70	-11.6	7,381	-0.16%
2021/04/13	50.1	25.67	8	25.71	24.95	42.1	7,423	0.57%
2021/04/12	37	25.94	41	26.01	26.10	-4	7,719	-0.05%
2021/04/09	23	25.16	28	25.11	25.25	-5	7,419	-0.07%
2021/04/08	2.2	24.97	14	24.74	25.05	-11.8	7,311	-0.16%
2021/04/07	8	24.58	0	0.00	24.30	8	7,251	0.11%
2021/04/06	9	24.19	5	24.40	24.25	4	7,414	0.05%
2021/04/01	5	24.10	3	24.13	24.10	2	7,472	0.03%
2021/03/31	5	24.45	5	24.65	24.40	0	7,565	0.00%
2021/03/30	1	24.20	10	24.26	24.45	-9	8,201	-0.11%
2021/03/29	17	24.17	10	24.53	24.10	7	8,294	0.08%
2021/03/26	17	24.61	5	24.60	24.35	12	8,355	0.14%
2021/03/25	0	0.00	15	24.89	24.70	-15	8,476	-0.18%
2021/03/24	0.1	24.85	5	25.00	24.65	-4.9	8,573	-0.06%
2021/03/23	12	24.85	1	24.65	24.65	11	8,756	0.13%
2021/03/22	0	0.00	10	24.83	24.90	-10	8,859	-0.11%
2021/03/19	0.4	24.54	6	24.56	24.20	-5.6	8,967	-0.06%
2021/03/18	34.2	24.76	12	24.81	24.40	22.2	9,205	0.24%
2021/03/17	5	24.50	10	24.38	24.30	-5	9,666	-0.05%
2021/03/16	0	0.00	10	24.15	24.05	-10	10,214	-0.10%
2021/03/12	3	24.33	10	24.25	24.30	-7	11,261	-0.06%
2021/03/11	3	23.92	28	23.80	24.15	-25	11,671	-0.21%
2021/03/08	7	23.47	0	0.00	23.30	7	12,988	0.05%
2021/03/05	0	0.00	10	23.40	23.60	-10	13,490	-0.07%
2021/03/04	10	23.89	5	23.95	23.80	5	13,934	0.04%
2021/03/03	7	24.41	5	24.65	24.55	2	14,290	0.01%
2021/03/02	0	0.00	5	24.30	24.30	-5	14,512	-0.03%
2021/02/26	13	24.24	5	24.55	24.45	8	15,123	0.05%
2021/02/25	13	25.05	0	0.00	24.90	13	16,307	0.08%
2021/02/24	2	25.35	17	25.26	24.95	-15	16,690	-0.09%
2021/02/23	16	25.34	18	25.14	25.40	-2	16,965	-0.01%
2021/02/22	18	25.29	0	0.00	25.45	18	17,300	0.10%
2021/02/19	21	24.82	3.1	24.91	25.20	17.9	17,315	0.10%
2021/02/18	18	24.83	1	24.85	25.00	17	17,352	0.10%
2021/02/17	3	24.70	15	24.53	24.80	-12	17,488	-0.07%
2021/02/05	11	23.85	0	0.00	23.85	11	17,636	0.06%
2021/02/04	11	24.22	10	24.45	24.25	1	18,862	0.01%
2021/02/03	12	24.13	20	24.35	24.00	-8	20,297	-0.04%
2021/02/02	13	23.93	12	24.09	23.90	1	20,268	0.00%
2021/02/01	11	23.59	1	23.60	23.70	10	20,298	0.05%
2021/01/29	4	23.83	13	24.16	24.15	-9	20,338	-0.04%
2021/01/28	4	24.34	0	0.00	24.10	4	20,288	0.02%
2021/01/27	5	24.57	0	0.00	24.45	5	20,310	0.02%
2021/01/26	2	24.98	1	24.95	24.45	1	20,419	0.00%
2021/01/25	4	23.71	3	24.67	25.25	1	20,443	0.00%
2021/01/22	1	23.30	3	23.47	23.80	-2	20,225	-0.01%
2021/01/21	11	24.02	6	23.83	23.85	5	20,153	0.02%
2021/01/20	0	0.00	1	25.15	24.75	-1	19,974	-0.01%
2021/01/19	4	25.74	1.7	25.99	25.50	2.3	19,904	0.01%
2021/01/18	0	0.00	25	25.20	25.90	-25	19,888	-0.13%
2021/01/15	5	25.92	1	25.95	25.80	4	19,807	0.02%
2021/01/14	26	26.57	0	0.00	26.70	26	19,694	0.13%
2021/01/13	6	26.43	22	26.42	26.40	-16	19,635	-0.08%
2021/01/12	25	26.32	35	26.04	26.10	-10	19,627	-0.05%
2021/01/11	2	27.25	9	27.39	27.35	-7	19,445	-0.04%
2021/01/08	25	26.93	36	26.76	26.90	-11	19,396	-0.06%
2021/01/07	6	28.23	13	27.78	27.90	-7	19,146	-0.04%
2021/01/06	30	28.34	16	28.35	28.00	14	19,138	0.07%
2021/01/05	69	29.45	33	29.77	28.85	36	18,887	0.19%
2021/01/04	4	29.11	15	29.32	29.25	-11	18,481	-0.06%
2020/12/31	10	28.73	8	28.73	28.70	2	18,409	0.01%
2020/12/30	8	29.03	2	29.13	29.05	6	18,389	0.03%
2020/12/29	12	28.98	15	28.82	29.05	-3	18,366	-0.02%
2020/12/28	21	28.49	13	28.93	28.55	8	18,193	0.04%
2020/12/25	11	28.30	21	28.45	28.20	-10	18,123	-0.06%
2020/12/24	72	28.73	41	29.38	28.30	31	18,075	0.17%
2020/12/23	4	28.14	3	28.17	28.40	1	17,531	0.01%
2020/12/22	8	28.30	8	28.58	27.55	0	17,525	0.00%
2020/12/21	21	28.30	32	28.21	28.05	-11	17,375	-0.06%
2020/12/18	13	29.00	27	29.11	28.85	-14	17,222	-0.08%
2020/12/17	9	28.87	12.6	29.15	29.15	-3.6	17,114	-0.02%
2020/12/16	20	28.49	5	28.60	28.55	15	16,949	0.09%
2020/12/15	1	28.00	76	28.53	28.35	-75	16,987	-0.44%
2020/12/14	20.1	28.44	23	28.79	28.15	-3	16,817	-0.02%
2020/12/11	75.3	28.63	20	28.12	28.35	55.3	16,622	0.33%
2020/12/10	17.1	29.76	35	29.47	29.50	-17.9	15,975	-0.11%
2020/12/09	72.1	29.13	36	29.33	28.95	36.1	15,487	0.23%
2020/12/08	22.1	28.07	55	27.98	28.85	-32.9	14,869	-0.22%
2020/12/07	24	27.63	26	27.68	28.00	-2	14,591	-0.01%
2020/12/04	6	26.91	127.5	26.73	27.25	-121.5	14,306	-0.85%	大賣/鉅額交易
2020/12/03	41.4	25.36	2	25.30	25.40	39.4	13,790	0.29%
2020/12/02	55	25.32	14	25.00	25.25	41	13,659	0.30%
2020/12/01	44	24.42	7	24.60	24.45	37	13,459	0.27%
2020/11/30	11	23.62	59.2	23.84	24.05	-48.2	13,389	-0.36%
2020/11/27	18	23.37	22	23.21	23.05	-4	13,684	-0.03%
2020/11/26	56	22.75	6	22.94	22.75	50	13,364	0.37%
2020/11/25	153	22.80	316	22.49	22.80	-163	13,205	-1.23%	大買/大賣/鉅額交易
2020/11/24	156	21.60	170	22.67	22.80	-14	12,683	-0.11%	大買/大賣/
2020/11/23	138.6	21.36	134	20.95	21.05	4.6	11,589	0.04%	大買/大賣/
2020/11/20	42	20.99	26.2	21.15	21.40	15.8	11,229	0.14%
2020/11/19	80	20.32	18	20.77	20.55	62	11,119	0.56%
2020/11/18	38	20.20	14.1	20.33	20.20	23.9	11,100	0.21%
2020/11/17	129	20.33	2	20.10	20.05	127	11,224	1.13%	大買/鉅額交易
2020/11/16	5	20.24	100	20.28	20.30	-95	11,432	-0.83%
2020/11/13	41	19.91	0	0.00	20.15	41	11,555	0.35%
2020/11/12	121	20.83	11	20.52	20.10	110	11,497	0.96%	大買/鉅額交易
2020/11/11	8	20.80	44	20.64	20.90	-36	10,545	-0.34%
2020/11/10	0	0.00	1	19.20	19.00	-1	9,431	-0.01%
2020/11/09	0	0.00	6	19.28	19.10	-6	9,448	-0.06%
2020/11/05	3	18.78	0	0.00	18.75	3	9,529	0.03%
2020/11/04	3	19.00	4	19.05	18.80	-1	9,792	-0.01%
2020/11/03	0	0.00	4	19.15	18.90	-4	9,779	-0.04%
2020/11/02	0	0.00	12	18.82	18.80	-12	9,764	-0.12%
2020/10/29	28	18.00	5	18.45	18.45	23	9,859	0.23%
2020/10/28	0	0.00	40	18.38	18.25	-40	9,821	-0.41%
2020/10/26	1	18.20	0	0.00	18.20	1	9,994	0.01%
2020/10/23	0	0.00	1	18.50	18.50	-1	10,095	-0.01%
2020/10/22	5	18.29	0	0.00	18.30	5	10,304	0.05%
2020/10/20	0	0.00	15	18.60	18.40	-15	10,813	-0.14%
2020/10/19	10	18.65	1	18.60	18.80	9	11,154	0.08%
2020/10/16	7	18.50	1	18.35	18.30	6	12,284	0.05%
2020/10/15	10	18.72	0	0.00	18.55	10	12,340	0.08%
2020/10/14	12	19.32	30	19.28	19.15	-18	12,525	-0.14%
2020/10/13	5	19.08	7	18.98	19.10	-2	12,750	-0.02%
2020/10/12	5	19.35	30	19.20	19.05	-25	12,835	-0.19%
2020/10/08	0	0.00	1	19.00	18.95	-1	13,027	-0.01%
2020/10/07	0	0.00	15	18.94	18.95	-15	13,121	-0.11%
2020/10/05	0	0.00	29	18.76	18.80	-29	13,421	-0.22%
2020/09/30	0	0.00	1	18.40	18.45	-1	13,652	-0.01%
2020/09/29	60	18.00	147	18.19	18.25	-87	13,912	-0.63%	大賣/
2020/09/28	18	18.10	24	18.17	18.05	-6	14,264	-0.04%
2020/09/25	66	17.30	5	17.45	17.25	61	14,628	0.42%
2020/09/24	2	17.85	0	0.00	17.85	2	14,986	0.01%
2020/09/23	0	0.00	4	18.05	18.15	-4	15,546	-0.03%
2020/09/22	7	18.04	0	0.00	18.10	7	16,114	0.04%
2020/09/21	0	0.00	40	18.63	18.40	-40	17,453	-0.23%
2020/09/18	18	18.66	46	18.75	18.45	-28	18,724	-0.15%
2020/09/17	5	18.51	26	18.55	18.55	-21	19,978	-0.11%
2020/09/16	1	18.40	30	18.60	18.30	-29	20,093	-0.14%
2020/09/15	1	18.35	5	18.50	18.35	-4	20,160	-0.02%
2020/09/14	0	0.00	1	18.40	18.35	-1	20,427	0.00%
2020/09/11	0	0.00	3	17.85	17.95	-3	20,533	-0.01%
2020/09/10	0	0.00	2	18.00	17.95	-2	20,750	-0.01%
2020/09/09	26	17.58	15	17.67	18.25	11	20,927	0.05%
2020/09/08	31	18.13	0	0.00	17.95	31	20,932	0.15%
2020/09/07	18	18.35	2	18.40	18.10	16	20,986	0.08%
2020/09/04	7	18.47	0	0.00	18.50	7	21,137	0.03%
2020/09/03	39	19.45	0	0.00	19.05	39	21,304	0.18%
2020/09/02	7	19.97	23	19.66	19.70	-16	21,339	-0.07%
2020/09/01	5	18.76	26	18.58	18.55	-21	21,468	-0.10%
2020/08/28	10	19.00	0	0.00	18.90	10	22,792	0.04%
2020/08/27	3	19.15	5	19.15	18.85	-2	22,718	-0.01%
2020/08/26	2	18.80	4	18.94	18.80	-2	22,626	-0.01%
2020/08/25	17	19.15	35	19.50	18.90	-18	22,715	-0.08%
2020/08/24	7	19.00	14	19.15	19.10	-7	22,502	-0.03%
2020/08/21	0	0.00	18	17.90	18.60	-18	22,231	-0.08%
2020/08/20	21	17.42	5	17.55	17.70	16	21,981	0.07%
2020/08/19	14	19.31	11.7	18.97	18.60	2.3	21,774	0.01%
2020/08/18	4	18.28	44	18.30	18.85	-40	21,484	-0.19%
2020/08/17	23	18.93	9	18.92	18.60	14	21,357	0.07%
2020/08/14	50	18.54	85	18.62	18.60	-35	21,046	-0.17%
2020/08/13	1	18.20	25	18.04	17.90	-24	20,727	-0.12%
2020/08/12	23	18.18	2	17.95	17.95	21	20,700	0.10%
2020/08/11	42	17.79	37	18.00	17.75	5	20,652	0.02%
2020/08/10	11	18.29	20	18.64	18.20	-9	20,700	-0.04%
2020/08/07	10	17.93	5	18.00	17.95	5	21,026	0.02%
2020/08/06	0	0.00	7	18.03	17.85	-7	21,102	-0.03%
2020/08/05	12	18.13	10	17.98	18.00	2	21,000	0.01%
2020/08/04	42	17.84	68	18.14	17.90	-26	20,933	-0.12%
2020/08/03	2	17.60	66	17.61	17.50	-64	20,795	-0.31%
2020/07/31	1	17.45	8	17.55	17.55	-7	20,793	-0.03%
2020/07/30	68	17.33	43	17.63	17.70	25	20,785	0.12%
2020/07/29	6	17.32	5	17.54	17.15	1	20,785	0.00%
2020/07/28	70	16.90	1	17.20	16.90	69	20,938	0.33%
2020/07/27	11	17.31	0.1	17.30	17.30	11	20,843	0.05%
2020/07/24	60	17.85	5	18.26	17.80	55	20,692	0.27%
2020/07/23	58	18.49	3	18.50	18.25	55	20,435	0.27%
2020/07/22	31	18.65	66	18.96	19.05	-35	20,038	-0.17%
2020/07/20	11	17.53	1.2	17.56	17.70	9.8	18,845	0.05%
2020/07/17	51	17.72	3	17.65	17.50	48	18,634	0.26%
2020/07/16	0	0.00	9	18.41	18.30	-9	18,373	-0.05%
2020/07/15	1	19.10	15	18.49	18.25	-14	18,286	-0.08%
2020/07/14	28	18.98	1	19.05	18.90	27	18,136	0.15%
2020/07/13	18	19.45	13	19.52	19.25	5	18,054	0.03%
2020/07/10	6	18.81	9	18.86	19.20	-3	17,983	-0.02%
2020/07/09	14	19.42	12	19.69	19.20	2	17,778	0.01%
2020/07/08	9	19.21	5	19.15	19.20	4	17,559	0.02%
2020/07/07	10	19.35	13	19.17	19.15	-3	17,323	-0.02%
2020/07/06	100	19.57	6	19.65	19.90	94	16,951	0.55%
2020/07/03	15	19.26	31	19.39	19.00	-16	16,535	-0.10%
2020/07/02	8	19.71	7	19.88	19.95	1	16,073	0.01%
2020/07/01	11	19.46	96	19.40	19.40	-85	15,487	-0.55%
2020/06/30	81	19.51	25	19.58	19.10	56	14,947	0.37%
2020/06/29	60	18.37	64	17.79	18.60	-4	13,696	-0.03%
2020/06/24	105	17.10	68	17.12	16.95	37	12,431	0.30%	大買/
2020/06/23	5	16.75	20	16.75	16.75	-15	11,004	-0.14%
2020/06/22	0	0.00	6	15.25	15.25	-6	10,870	-0.06%
2020/06/19	23	14.58	9.1	14.62	13.90	13.9	10,806	0.13%
2020/06/18	19.1	14.77	8	14.68	14.60	11.1	10,561	0.11%
2020/06/17	14	15.10	27	15.02	15.00	-13	10,446	-0.12%
2020/06/16	73	14.64	14	14.85	14.60	59	10,201	0.58%
2020/06/15	4	14.31	4	14.50	14.00	0	10,081	0.00%
2020/06/12	6	13.90	6	14.05	14.10	0	9,988	0.00%
2020/06/11	6	14.82	0	0.00	14.45	6	9,849	0.06%
2020/06/10	29	14.54	15	14.82	14.55	14	9,647	0.15%
2020/06/09	21	15.82	34.4	15.61	15.50	-13.4	9,516	-0.14%
2020/06/08	13	16.02	69	15.58	16.15	-56	9,108	-0.61%
2020/06/05	28	14.41	63	14.70	15.05	-35	8,245	-0.42%
2020/06/04	5	13.50	58.6	14.06	14.15	-53.6	7,140	-0.75%
2020/06/03	0	0.00	23	12.78	12.90	-23	6,831	-0.34%
2020/06/02	3	12.85	0	0.00	12.75	3	6,776	0.04%
2020/06/01	23	12.85	13	12.89	12.85	10	6,864	0.15%
2020/05/29	0	0.00	1	12.25	12.25	-1	6,781	-0.01%
2020/05/28	10	12.30	0	0.00	12.25	10	6,794	0.15%
2020/05/27	1	12.30	0	0.00	12.30	1	6,749	0.01%
2020/05/26	13	12.65	2	12.45	12.45	11	6,830	0.16%
2020/05/20	1	12.55	0	0.00	12.55	1	6,743	0.01%
2020/05/18	2	12.55	4	12.75	12.55	-2	6,728	-0.03%
2020/05/15	3	12.70	1	13.10	12.50	2	6,722	0.03%
2020/05/14	24	13.36	23	13.61	13.10	1	6,607	0.02%
2020/05/13	0	0.00	6	12.72	13.20	-6	6,223	-0.10%
2020/05/12	7	12.66	1	12.75	12.55	6	6,559	0.09%
2020/05/08	0	0.00	21	12.65	12.55	-21	6,537	-0.32%
2020/05/07	11	12.80	1	12.70	12.70	10	6,518	0.15%
2020/05/05	30	12.70	30	12.98	12.65	0	6,448	0.00%
2020/05/04	17	13.03	2	12.45	12.85	15	6,360	0.24%
2020/04/30	32	12.39	0	0.00	12.20	32	6,091	0.53%
2020/04/29	0	0.00	12	12.16	12.30	-12	6,058	-0.20%
2020/04/28	4	12.18	5	12.34	12.05	-1	6,094	-0.02%
2020/04/27	3	12.22	0	0.00	12.20	3	6,213	0.05%
2020/04/24	0	0.00	22	12.02	12.15	-22	6,255	-0.35%
2020/04/22	2	11.15	5	11.45	11.60	-3	6,351	-0.05%
2020/04/21	9	11.38	1	11.40	11.20	8	6,346	0.13%
2020/04/20	20	11.65	0	0.00	11.55	20	6,395	0.31%
2020/04/17	11	12.30	1	11.70	11.65	10	6,396	0.16%
2020/04/16	5	12.37	20	12.56	12.30	-15	6,288	-0.24%
2020/04/15	1	12.30	0	0.00	12.50	1	6,255	0.02%
2020/04/14	0	0.00	10	12.60	12.45	-10	6,240	-0.16%
2020/04/13	4	12.36	2	12.35	12.15	2	6,138	0.03%
2020/04/10	0	0.00	2	11.95	12.30	-2	6,114	-0.03%
2020/04/09	12	11.88	0	0.00	11.85	12	6,179	0.19%
2020/04/08	2	11.65	2	11.80	12.05	0	6,266	0.00%
2020/04/07	1	11.70	0	0.00	11.70	1	6,267	0.02%
2020/04/06	0	0.00	25	11.57	11.60	-25	6,251	-0.40%
2020/04/01	4	11.55	24	11.58	11.50	-20	6,229	-0.32%
2020/03/31	1	11.70	2	11.58	11.70	-1	6,182	-0.02%
2020/03/30	0	0.00	3	10.50	10.95	-3	6,045	-0.05%
2020/03/26	2	10.10	16	10.17	10.50	-14	6,044	-0.23%
2020/03/25	0	0.00	4	10.33	10.50	-4	6,039	-0.07%
2020/03/24	1	9.98	0	0.00	10.00	1	5,977	0.02%
2020/03/23	0	0.00	3	9.47	9.48	-3	5,916	-0.05%
2020/03/19	2	8.30	0	0.00	8.08	2	5,853	0.03%
2020/03/17	7	9.31	0	0.00	9.17	7	5,669	0.12%
2020/03/16	20	10.20	5	10.42	9.89	15	5,615	0.27%
2020/03/13	16	10.04	4	10.05	10.30	12	5,604	0.21%
2020/03/12	20	11.41	5	11.32	11.10	15	5,349	0.28%
2020/03/11	15	12.17	0	0.00	11.95	15	5,250	0.29%
2020/03/10	2	11.95	2	12.15	12.15	0	5,260	0.00%
2020/03/09	11	12.58	1	12.30	12.25	10	5,203	0.19%
2020/03/05	4	13.18	5	13.20	13.15	-1	5,204	-0.02%
2020/03/04	11	12.53	6	12.83	13.00	5	5,094	0.10%
2020/03/03	0	0.00	1	13.00	12.85	-1	5,109	-0.02%
2020/03/02	0	0.00	1	12.90	12.65	-1	5,196	-0.02%
2020/02/27	3	12.87	10	13.00	12.80	-7	5,504	-0.13%
2020/02/26	0	0.00	20	13.65	13.55	-20	5,659	-0.35%
2020/02/24	1	13.70	0	0.00	13.70	1	5,608	0.02%
2020/02/18	5	14.05	20	14.05	14.05	-15	5,497	-0.27%
2020/02/17	60	13.99	20	14.00	14.05	40	5,418	0.74%
2020/02/14	5	14.20	0	0.00	14.15	5	5,363	0.09%
2020/02/13	2	14.20	50	14.66	14.55	-48	5,129	-0.94%
2020/02/07	0	0.00	1	13.65	13.55	-1	4,611	-0.02%
2020/02/06	3	13.55	4	13.66	13.65	-1	4,629	-0.02%
2020/02/05	1	13.35	2	13.63	13.35	-1	4,577	-0.02%
2020/02/04	0	0.00	5	13.60	13.55	-5	4,536	-0.11%
2020/02/03	7	13.46	0	0.00	13.35	7	4,505	0.16%
2020/01/31	10	14.05	0	0.00	13.85	10	4,398	0.23%
2020/01/17	0	0.00	2	14.25	14.30	-2	4,082	-0.05%
2020/01/16	0	0.00	32	14.25	14.20	-32	4,057	-0.79%
2020/01/15	0	0.00	11	13.94	13.90	-11	3,930	-0.28%
2020/01/14	20	14.00	0	0.00	14.00	20	3,881	0.52%
2020/01/13	0	0.00	19.6	13.66	13.80	-19.6	3,806	-0.52%
2020/01/07	2	13.55	5	13.50	13.45	-3	3,619	-0.08%
2020/01/06	0	0.00	0.4	13.40	13.45	-0.4	3,616	-0.01%
2020/01/03	17	13.73	4	13.68	13.70	13	3,537	0.37%
2020/01/02	3	13.62	1	13.60	13.65	2	3,406	0.06%
2019/12/31	0	0.00	3	13.23	13.30	-3	3,260	-0.09%
2019/12/26	0	0.00	10	13.00	12.95	-10	3,161	-0.32%
2019/12/25	0	0.00	6	12.96	12.95	-6	3,265	-0.18%
2019/12/23	5	13.10	1	13.20	13.00	4	3,432	0.12%
2019/12/20	0	0.00	3	13.10	13.05	-3	3,363	-0.09%
2019/12/19	0	0.00	31	12.90	12.90	-31	3,348	-0.93%
2019/12/18	0	0.00	82	12.95	12.90	-82	3,357	-2.44%
2019/12/17	0	0.00	3	12.90	12.90	-3	3,357	-0.09%
2019/12/16	3	13.00	0	0.00	12.90	3	3,358	0.09%
2019/12/12	0	0.00	10	12.75	12.70	-10	3,258	-0.31%
2019/12/10	100	12.99	0	0.00	12.85	100	3,222	3.10%
2019/12/09	3	12.80	10	12.71	12.65	-7	3,156	-0.22%
2019/12/05	5	12.65	0	0.00	12.70	5	3,147	0.16%
2019/12/04	0	0.00	2	12.55	12.55	-2	3,158	-0.06%
2019/12/03	2	12.50	7	12.56	12.55	-5	3,175	-0.16%
2019/12/02	2	12.75	2	12.85	12.50	0	3,191	0.00%
2019/11/29	2	12.70	16	12.75	12.70	-14	3,138	-0.45%
2019/11/28	7	12.95	5	12.92	12.90	2	3,132	0.06%
2019/11/27	0	0.00	19	13.00	12.95	-19	3,090	-0.61%
2019/11/26	13	12.96	28	12.86	12.90	-15	3,041	-0.49%
2019/11/25	33	12.81	29	13.19	13.25	4	2,711	0.15%
2019/11/20	2	12.10	0	0.00	12.15	2	2,490	0.08%
2019/11/18	11	12.25	0	0.00	12.20	11	2,715	0.41%
2019/11/14	0	0.00	2	11.95	11.90	-2	2,676	-0.07%
2019/11/11	0	0.00	4	11.75	11.80	-4	2,741	-0.15%
2019/11/08	0	0.00	1	11.90	11.90	-1	2,740	-0.04%
2019/11/06	1	11.95	0	0.00	11.85	1	2,781	0.04%
2019/11/05	0	0.00	1	12.00	12.00	-1	2,783	-0.04%
2019/11/04	20	11.90	10	11.93	11.90	10	2,765	0.36%
2019/11/01	0	0.00	1	11.90	11.90	-1	2,798	-0.04%
2019/10/31	0	0.00	5	11.95	11.95	-5	2,851	-0.18%
2019/10/30	0	0.00	10	12.15	12.20	-10	2,873	-0.35%
2019/10/29	10	12.20	7	12.12	12.10	3	2,909	0.10%
2019/10/25	2	12.05	0	0.00	12.10	2	2,983	0.07%
2019/10/22	0	0.00	5	12.15	12.15	-5	3,122	-0.16%
2019/10/16	0	12.05	6	12.08	12.15	-6	3,383	-0.18%
2019/10/15	2	11.85	1	11.90	11.95	1	3,390	0.03%
2019/10/14	0	0.00	21	11.85	11.80	-21	3,399	-0.62%
2019/10/09	2	11.70	2	11.70	11.70	0	3,415	0.00%
2019/10/07	3	11.60	0	0.00	11.60	3	3,439	0.09%
2019/10/04	3	11.70	0	0.00	11.70	3	3,446	0.09%
2019/10/02	3	11.65	2	11.65	11.80	1	3,500	0.03%
2019/10/01	8	11.74	1.1	11.65	11.75	6.9	3,686	0.19%
2019/09/27	41	12.35	1	12.50	12.15	40	3,575	1.12%
2019/09/26	4	12.20	0	0.00	12.20	4	3,392	0.12%
2019/09/25	1	12.15	5.2	12.20	12.10	-4.2	3,391	-0.12%
2019/09/24	5	12.35	5	12.25	12.30	0	3,400	0.00%
2019/09/23	5	12.30	0	0.00	12.45	5	3,399	0.15%
2019/09/19	2	12.10	0	0.00	12.10	2	3,357	0.06%
2019/09/17	1	12.20	0	0.00	12.15	1	3,382	0.03%
2019/09/16	1	12.35	0	0.00	12.30	1	3,415	0.03%
2019/09/12	2	12.45	0	0.00	12.45	2	3,439	0.06%
2019/09/11	3	12.45	0	0.00	12.35	3	3,490	0.09%
2019/09/09	0	0.00	7	13.01	12.90	-7	3,519	-0.20%
2019/09/06	15	12.93	2	12.93	12.90	13	3,534	0.37%
2019/09/04	47	12.81	50	12.90	12.85	-3	3,894	-0.08%
2019/09/02	10	12.79	6	12.76	12.80	4	3,917	0.10%
2019/08/30	5	12.55	2	12.58	12.65	3	3,891	0.08%
2019/08/29	5	12.37	13	12.40	12.35	-8	3,850	-0.21%
2019/08/28	2	12.08	3	12.22	12.25	-1	3,788	-0.03%
2019/08/27	0	0.00	20	12.10	12.15	-20	3,777	-0.53%
2019/08/26	3	11.97	0	0.00	11.95	3	3,792	0.08%
2019/08/23	0	0.00	2	12.35	12.35	-2	3,789	-0.05%
2019/08/22	2	12.55	0	0.00	12.40	2	3,871	0.05%
2019/08/21	10	12.70	4	12.64	12.70	6	3,854	0.16%
2019/08/19	3	12.50	8	12.37	12.40	-5	3,717	-0.13%
2019/08/12	2	12.35	2	12.50	12.55	0	3,946	0.00%
2019/08/06	0	0.00	1	12.10	12.20	-1	4,258	-0.02%
2019/08/05	4	12.25	6	12.25	12.00	-2	4,550	-0.04%
2019/08/02	9	12.70	1	12.65	12.65	8	4,635	0.17%
2019/07/31	1	13.30	0	0.00	13.20	1	4,987	0.02%
2019/07/29	6	13.35	8	13.35	13.30	-2	5,217	-0.04%
2019/07/26	0	0.00	11	13.35	13.30	-11	5,509	-0.20%
2019/07/25	14	13.34	18	13.36	13.35	-4	6,143	-0.07%
2019/07/23	22	13.19	2	13.05	12.90	20	6,202	0.32%
2019/07/22	0	0.00	1	13.05	13.00	-1	6,357	-0.02%
2019/07/18	2	12.80	29	12.93	12.70	-27	6,607	-0.41%
2019/07/17	2	12.80	1	12.90	12.80	1	6,612	0.02%
2019/07/15	0	0.00	3	12.90	12.90	-3	6,835	-0.04%
2019/07/11	5	13.06	2	13.05	13.05	3	7,279	0.04%
2019/07/09	10	13.00	10	12.90	12.90	0	7,391	0.00%
2019/07/08	2	13.15	16	13.12	13.10	-14	7,410	-0.19%
2019/07/05	1	13.40	56	13.26	13.20	-55	7,475	-0.74%
2019/07/04	0	0.00	4	12.80	12.75	-4	7,287	-0.05%
2019/07/01	20	12.80	5	12.85	12.75	15	7,445	0.20%
2019/06/28	0	0.00	1	12.70	12.70	-1	7,461	-0.01%
2019/06/27	0	0.00	1	12.65	12.60	-1	7,655	-0.01%
2019/06/26	0	0.00	3	12.45	12.50	-3	7,682	-0.04%
2019/06/25	13	12.62	10	12.80	12.50	3	7,759	0.04%
2019/06/24	2	12.70	2	12.60	12.60	0	7,881	0.00%
2019/06/21	0	0.00	20	12.70	12.75	-20	7,919	-0.25%
2019/06/20	2	12.60	3	12.62	12.70	-1	7,947	-0.01%
2019/06/18	1	12.25	0	0.00	12.15	1	8,539	0.01%
2019/06/17	1	12.55	0	0.00	12.50	1	8,592	0.01%
2019/06/14	27	12.59	2	12.50	12.55	25	8,886	0.28%
2019/06/13	75	12.63	15	12.59	12.55	60	8,966	0.67%
2019/06/12	20	12.20	23	12.21	12.40	-3	8,724	-0.03%
2019/06/11	2	11.90	24	11.81	11.90	-22	8,702	-0.25%
2019/06/05	0	0.00	60	11.70	11.70	-60	8,878	-0.68%
2019/06/04	0	0.00	12	11.65	11.65	-12	8,892	-0.13%
2019/06/03	0	0.00	1	11.60	11.60	-1	8,925	-0.01%
2019/05/31	0	0.00	6	11.80	11.80	-6	8,947	-0.07%
2019/05/30	22	11.68	3	11.58	11.70	19	9,090	0.21%
2019/05/27	19	11.62	0	0.00	11.40	19	9,048	0.21%
2019/05/24	3	11.62	7	11.53	11.50	-4	9,051	-0.04%
2019/05/23	34	11.41	5	11.70	11.45	29	9,128	0.32%
2019/05/22	14	11.72	0	0.00	11.60	14	9,199	0.15%
2019/05/21	3	11.62	3	11.52	11.80	0	9,195	0.00%
2019/05/20	5	11.65	0	0.00	11.50	5	9,185	0.05%
2019/05/17	31	11.89	12	11.80	11.75	19	9,199	0.21%
2019/05/16	2	11.85	2	11.85	11.85	0	9,242	0.00%
2019/05/15	6	12.45	4	12.30	12.35	2	9,614	0.02%
2019/05/14	5	11.92	0	0.00	12.15	5	9,640	0.05%
2019/05/13	12	12.98	20	13.00	12.30	-8	9,585	-0.08%
2019/05/10	44	13.63	22	13.92	13.55	22	9,281	0.24%
2019/05/09	40	13.70	31	14.08	13.70	9	9,211	0.10%
2019/05/08	13	14.58	3	14.35	14.35	10	8,996	0.11%
2019/05/07	32	14.98	12	14.87	14.75	20	8,883	0.23%
2019/05/06	8	15.01	15	14.93	14.90	-7	8,966	-0.08%
2019/05/03	5	15.30	4	15.30	15.40	1	8,773	0.01%
2019/05/02	75	15.09	76	15.02	15.05	-1	8,496	-0.01%
2019/04/30	0	0.00	40	14.00	14.40	-40	7,845	-0.51%
2019/04/29	13	14.01	5	14.15	13.95	8	7,805	0.10%
2019/04/26	47	14.38	52	14.60	14.40	-5	7,745	-0.06%
2019/04/25	0	0.00	54	14.31	14.35	-54	7,529	-0.72%
2019/04/24	8	14.25	8	14.44	14.10	0	7,564	0.00%
2019/04/23	30	14.25	5	14.27	14.20	25	7,833	0.32%
2019/04/22	3	14.20	13	14.04	14.20	-10	7,773	-0.13%
2019/04/19	32	13.75	0	0.00	13.80	32	7,779	0.41%
2019/04/18	103	14.15	74	14.12	13.55	29	8,125	0.36%	大買/
2019/04/17	15	13.83	2	13.80	13.85	13	8,543	0.15%
2019/04/16	10	13.65	6	13.68	13.70	4	8,497	0.05%
2019/04/15	2	13.40	7	13.46	13.40	-5	8,485	-0.06%
2019/04/12	10	13.40	1	13.40	13.40	9	8,563	0.11%
2019/04/11	8	13.64	2	13.70	13.65	6	8,640	0.07%
2019/04/10	2	13.60	21	13.55	13.65	-19	8,791	-0.22%
2019/04/09	0	0.00	3	13.65	13.60	-3	9,551	-0.03%
2019/04/08	3	13.75	12	13.65	13.65	-9	10,077	-0.09%
2019/04/03	1	13.50	1	13.50	13.50	0	10,128	0.00%
2019/04/02	2	13.50	42	13.60	13.50	-40	10,095	-0.40%
2019/04/01	11	13.61	7	13.59	13.60	4	10,052	0.04%
2019/03/29	24	13.46	4	13.50	13.45	20	9,835	0.20%
2019/03/28	4	13.48	13	13.40	13.35	-9	9,829	-0.09%
2019/03/27	40	13.70	0	0.00	13.50	40	9,776	0.41%
2019/03/26	3	13.70	24	13.70	13.60	-21	9,659	-0.22%
2019/03/25	2	13.60	4	13.55	13.45	-2	9,617	-0.02%
2019/03/22	22	13.82	23	13.84	13.80	-1	9,594	-0.01%
2019/03/21	37.9	14.10	20	14.06	14.00	17.9	9,456	0.19%
2019/03/20	0	0.00	2	13.45	13.50	-2	9,009	-0.02%
2019/03/19	22	13.63	12	13.70	13.40	10	9,052	0.11%
2019/03/18	2	13.20	7	13.26	13.35	-5	8,815	-0.06%
2019/03/15	12	13.05	22	13.15	13.00	-10	9,164	-0.11%
2019/03/14	32	13.23	12	13.39	13.10	20	9,366	0.21%
2019/03/13	10	13.05	5	13.13	13.15	5	9,268	0.05%
2019/03/12	2	13.00	3	13.12	13.00	-1	9,091	-0.01%
2019/03/11	2	12.90	2	13.00	12.90	0	9,108	0.00%
2019/03/08	2	12.70	0	0.00	12.80	2	9,112	0.02%
2019/03/07	2	13.05	4	12.94	12.85	-2	9,079	-0.02%
2019/03/06	10	13.10	0	0.00	13.05	10	9,066	0.11%
2019/03/05	69	13.30	27	13.26	13.15	42	9,057	0.46%
2019/03/04	0	0.00	2	13.10	13.10	-2	8,887	-0.02%
2019/02/26	8	12.93	2	13.05	12.85	6	8,866	0.07%
2019/02/22	2	12.85	34	13.14	13.15	-32	8,853	-0.36%
2019/02/21	18	13.04	5	13.19	12.90	13	8,753	0.15%
2019/02/20	17	12.97	2	13.05	12.90	15	8,629	0.17%
2019/02/19	6	12.98	2	13.05	12.85	4	8,593	0.05%
2019/02/18	17	13.04	8	12.88	12.85	9	8,521	0.11%
2019/02/15	18	13.13	2	13.30	13.10	16	8,447	0.19%
2019/02/14	29	13.43	17	13.43	13.20	12	8,325	0.14%
2019/02/13	10	12.70	14	12.96	13.00	-4	7,857	-0.05%
2019/02/12	0	0.00	8	12.63	12.70	-8	7,717	-0.10%
2019/02/11	4	12.24	2	12.30	12.25	2	7,616	0.03%
2019/01/30	4	12.30	0	0.00	12.20	4	7,617	0.05%
2019/01/29	5	12.39	0	0.00	12.30	5	7,570	0.07%
2019/01/28	2	12.65	6	12.65	12.50	-4	7,513	-0.05%
2019/01/25	5	12.65	5	12.65	12.65	0	7,461	0.00%
2019/01/24	3	12.37	6	12.50	12.50	-3	7,251	-0.04%
2019/01/23	1	12.45	52	12.35	12.40	-51	7,226	-0.71%
2019/01/22	4	12.40	0	0.00	12.30	4	7,167	0.06%
2019/01/21	3	12.37	4	12.44	12.35	-1	7,129	-0.01%
2019/01/18	2	12.30	0	0.00	12.30	2	7,118	0.03%
2019/01/16	8	12.42	5	12.47	12.50	3	7,001	0.04%
2019/01/15	35	12.95	31	12.91	12.55	4	6,863	0.06%
2019/01/14	11	12.69	0	0.00	12.70	11	6,417	0.17%
2019/01/11	1	12.60	10	12.70	12.60	-9	6,353	-0.14%
2019/01/10	8	12.90	6	13.01	12.95	2	6,139	0.03%
2019/01/09	39	12.76	50	13.07	13.10	-11	5,724	-0.19%
2019/01/08	4	12.03	9	11.94	12.00	-5	4,922	-0.10%
2019/01/07	12	12.13	5	11.95	11.95	7	4,858	0.14%
2019/01/04	13	11.98	10	12.02	12.00	3	4,802	0.06%
2019/01/03	11	12.00	12	12.05	11.90	-1	4,804	-0.02%
2019/01/02	77	12.16	94	12.15	12.05	-17	4,712	-0.36%
2018/12/28	54	12.12	17	12.11	12.05	37	4,475	0.83%
2018/12/27	37	11.61	26	12.08	12.20	11	3,741	0.29%
2018/12/26	0	0.00	3	11.10	11.10	-3	3,178	-0.09%
2018/12/25	4	10.94	0	0.00	10.90	4	3,041	0.13%
2018/12/22	1	10.90	1	10.90	10.90	0	3,032	0.00%
2018/12/21	3	10.87	1	10.85	10.85	2	3,065	0.07%
2018/12/20	0	0.00	3	11.15	11.00	-3	3,120	-0.10%
2018/12/19	6	11.50	1	11.40	11.35	5	3,087	0.16%
2018/12/18	1	11.35	1	11.35	11.35	0	3,044	0.00%
2018/12/17	18	11.65	4	11.54	11.50	14	3,041	0.46%
2018/12/14	1	11.50	0	0.00	11.50	1	3,015	0.03%
2018/12/12	15	12.03	1	12.00	11.95	14	2,954	0.47%
2018/12/11	1	11.85	1	11.75	11.80	0	2,826	0.00%
2018/12/10	7	11.99	11	12.46	11.80	-4	2,730	-0.15%
2018/12/07	7	11.62	2	11.80	11.80	5	2,268	0.22%
2018/12/04	3	11.55	2	11.45	11.50	1	2,041	0.05%
2018/12/03	0	0.00	10	11.35	11.30	-10	2,027	-0.49%
2018/11/26	2	11.05	3	11.05	10.90	-1	2,032	-0.05%
2018/11/23	3	10.70	0	0.00	10.60	3	2,007	0.15%
2018/11/20	0	0.00	2	10.50	10.55	-2	1,981	-0.10%
2018/11/19	2	10.55	0	0.00	10.55	2	1,996	0.10%
2018/11/15	4	10.28	4	10.38	10.40	0	2,020	0.00%
2018/11/14	0	0.00	2	10.40	10.35	-2	2,026	-0.10%
2018/11/12	2	10.30	2	10.40	10.25	0	2,064	0.00%
2018/11/09	2	10.40	2	10.50	10.30	0	2,083	0.00%
2018/11/08	2	10.45	0	0.00	10.45	2	2,119	0.09%
2018/11/07	0	0.00	22	10.38	10.45	-22	2,134	-1.03%
2018/11/06	2	10.15	4	10.23	10.10	-2	2,220	-0.09%
2018/11/05	2	10.20	0	0.00	10.15	2	2,322	0.09%
2018/10/31	0	0.00	2	10.00	10.05	-2	2,551	-0.08%
2018/10/26	11	9.78	2	9.72	9.68	9	2,677	0.34%
2018/10/25	2	9.81	5	9.63	9.72	-3	2,684	-0.11%
2018/10/23	2	10.10	2	10.20	9.98	0	2,783	0.00%
2018/10/22	2	10.00	3	10.13	10.15	-1	2,861	-0.03%
2018/10/19	0	0.00	2	9.98	9.97	-2	3,194	-0.06%
2018/10/18	2	10.00	2	10.10	10.00	0	3,234	0.00%
2018/10/17	2	10.05	2	10.20	10.05	0	3,249	0.00%
2018/10/16	2	10.00	0	0.00	10.00	2	3,302	0.06%
2018/10/12	20	10.00	2	9.90	10.00	18	3,625	0.50%
2018/10/11	1	9.50	8	9.51	9.51	-7	3,709	-0.19%
2018/10/08	2	10.65	2	10.70	10.65	0	3,621	0.00%
2018/10/05	0	0.00	5	11.20	10.85	-5	3,693	-0.14%
2018/10/03	5	11.65	4	11.50	11.45	1	3,705	0.03%
2018/09/28	5	11.65	5	11.60	11.65	0	3,878	0.00%
2018/09/27	0	0.00	5	11.51	11.65	-5	3,936	-0.13%
2018/09/20	13	11.16	11	11.15	11.15	2	4,146	0.05%
2018/09/19	5	11.24	4	11.28	11.25	1	4,176	0.02%
2018/09/18	6	11.15	6	11.17	11.15	0	4,290	0.00%
2018/09/17	3	11.20	3	11.20	11.20	0	4,953	0.00%
2018/09/14	4	11.20	4	11.28	11.25	0	5,189	0.00%
2018/09/13	4	11.15	4	11.18	11.10	0	5,298	0.00%
2018/09/12	4	11.08	4	11.15	11.10	0	5,387	0.00%
2018/09/11	4	11.13	4	11.20	11.15	0	5,616	0.00%
2018/09/07	9	11.54	2	11.35	11.45	7	5,922	0.12%
2018/09/06	5	11.93	0	0.00	11.85	5	6,068	0.08%
2018/09/05	0	0.00	2	11.90	11.85	-2	6,233	-0.03%
2018/09/03	6	11.93	2	12.15	11.80	4	6,623	0.06%
2018/08/31	4	12.05	2	12.15	12.15	2	6,757	0.03%
2018/08/30	2	12.05	2	12.18	12.05	0	7,089	0.00%
2018/08/29	5	12.03	0	0.00	12.00	5	7,542	0.07%
2018/08/27	3	11.95	3	12.00	12.05	0	8,213	0.00%
2018/08/23	0	0.00	7	11.67	11.80	-7	9,256	-0.08%
2018/08/22	11	11.58	7	11.60	11.60	4	9,644	0.04%
2018/08/20	2	11.30	0	0.00	11.30	2	11,423	0.02%
2018/08/17	3	11.58	2	11.65	11.60	1	11,446	0.01%
2018/08/16	0	0.00	12	11.19	11.55	-12	11,452	-0.10%
2018/08/15	6	11.67	6	11.62	11.50	0	11,468	0.00%
2018/08/14	4	11.73	4	11.75	11.85	0	11,496	0.00%
2018/08/13	1	12.00	4	11.80	11.70	-3	11,519	-0.03%
2018/08/10	20	12.67	5	12.56	12.40	15	11,489	0.13%
2018/08/09	3	12.72	3	12.72	12.65	0	11,474	0.00%
2018/08/08	7	13.01	2	12.65	12.65	5	11,517	0.04%
2018/08/07	5	13.08	10	13.11	12.90	-5	11,535	-0.04%
2018/08/06	2	13.70	2	13.80	13.65	0	11,524	0.00%
2018/08/03	2	13.55	2	13.70	13.70	0	11,680	0.00%
2018/08/02	3	13.77	2	13.90	13.55	1	11,713	0.01%
2018/08/01	2	13.80	0	0.00	13.80	2	11,702	0.02%
2018/07/31	6	13.93	2	13.90	13.85	4	11,793	0.03%
2018/07/27	5	14.06	0	0.00	13.95	5	11,709	0.04%
2018/07/26	27	14.18	5	14.21	14.15	22	11,777	0.19%
2018/07/25	0	0.00	1	13.55	13.75	-1	11,423	-0.01%
2018/07/24	0	0.00	0.5	13.50	13.55	-0.5	11,391	0.00%
2018/07/20	3	13.93	1	14.25	13.80	2	11,348	0.02%
2018/07/19	2	13.63	2	13.95	14.10	0	11,148	0.00%
2018/07/18	2	13.65	2	13.50	13.55	0	11,136	0.00%
2018/07/11	6	13.26	0	0.00	13.15	6	10,897	0.06%
2018/07/09	0	0.00	43	13.40	13.40	-43	10,827	-0.40%
2018/07/06	3	13.10	3	12.95	13.40	0	10,787	0.00%
2018/07/04	11	13.99	15	13.72	13.55	-4	10,676	-0.04%
2018/07/03	0	0.00	5	13.50	13.50	-5	10,551	-0.05%
2018/07/02	1	14.00	1	13.85	13.65	0	10,540	0.00%
2018/06/28	2	13.65	7	13.72	13.65	-5	10,542	-0.05%
2018/06/27	7	13.73	2.2	13.85	13.85	4.8	10,492	0.05%
2018/06/26	48	13.76	72	13.75	13.70	-24	10,414	-0.23%
2018/06/25	2	13.50	1	13.85	13.30	1	9,758	0.01%
2018/06/21	3	14.82	1	14.80	14.70	2	9,443	0.02%
2018/06/20	4	14.73	5	14.82	14.90	-1	9,372	-0.01%
2018/06/19	4	14.89	4	14.91	14.95	0	9,163	0.00%
2018/06/15	6	14.65	7	14.82	14.95	-1	9,080	-0.01%
2018/06/14	29	14.87	7	14.73	14.65	22	8,974	0.25%
2018/06/13	31	14.71	11	14.46	14.35	20	8,788	0.23%
2018/06/12	11	14.91	17	14.84	14.80	-6	8,634	-0.07%
2018/06/11	13	15.24	5	15.17	15.20	8	8,501	0.09%
2018/06/08	10	15.02	8	14.99	14.95	2	8,273	0.02%
2018/06/07	20	15.19	7	15.14	15.05	13	8,130	0.16%
2018/06/06	60	15.31	12	15.08	15.40	48	7,829	0.61%
2018/06/05	13	14.78	8	14.99	14.70	5	7,543	0.07%
2018/06/04	3	15.05	25	15.21	15.35	-22	7,316	-0.30%
2018/06/01	6	14.87	3	14.90	14.60	3	6,950	0.04%
2018/05/31	16	15.59	30	15.74	15.10	-14	6,711	-0.21%
2018/05/30	18	14.56	10	14.68	14.80	8	5,943	0.13%
2018/05/29	14	14.41	13	14.73	14.70	1	5,542	0.02%
2018/05/28	2	13.68	2	13.75	13.75	0	4,475	0.00%
2018/05/24	0	0.00	2.1	12.45	12.40	-2.1	3,834	-0.05%
2018/05/22	2	12.58	2	12.65	12.35	0	3,857	0.00%
2018/05/21	0	0.00	7	12.41	12.50	-7	3,949	-0.18%
2018/05/18	34	12.36	1	12.55	12.25	33	3,959	0.83%
2018/05/17	16	12.43	7	12.40	12.40	9	3,962	0.23%
2018/05/16	3	12.35	3	12.30	12.25	0	3,909	0.00%
2018/05/15	0	0.00	2	12.20	12.20	-2	3,879	-0.05%
2018/05/14	5	12.23	0	0.00	12.25	5	3,949	0.13%
2018/05/11	8	12.10	0	0.00	11.95	8	3,894	0.21%
2018/05/10	0	0.00	11	11.74	11.80	-11	3,763	-0.29%
2018/05/08	1	11.75	2	11.25	11.65	-1	3,953	-0.03%
2018/05/04	2	11.15	10	11.21	11.15	-8	3,938	-0.20%
2018/05/03	5	11.18	6	11.15	11.15	-1	3,972	-0.03%
2018/05/02	0	0.00	5	10.95	10.95	-5	3,881	-0.13%
2018/04/30	0	0.00	1	10.95	11.00	-1	3,926	-0.03%
2018/04/26	2	11.05	0	0.00	10.90	2	4,139	0.05%
2018/04/25	0	0.00	1	11.25	11.15	-1	4,195	-0.02%
2018/04/24	4	11.38	80	11.35	11.25	-76	4,402	-1.73%
2018/04/23	0	0.00	2	11.15	11.10	-2	4,370	-0.05%
2018/04/13	12	11.52	2	11.45	11.40	10	5,556	0.18%
2018/04/12	2	11.35	0	0.00	11.30	2	6,408	0.03%
2018/04/11	0	0.00	2	11.40	11.35	-2	7,074	-0.03%
2018/04/10	2	11.25	2	11.35	11.25	0	7,394	0.00%
2018/04/09	2	11.45	0	0.00	11.40	2	7,521	0.03%
2018/04/02	5	11.80	7	11.57	11.50	-2	7,518	-0.03%
2018/03/31	2	11.45	2	11.55	11.40	0	7,419	0.00%
2018/03/30	2	11.45	0	0.00	11.40	2	7,397	0.03%
2018/03/29	0	0.00	3	11.40	11.45	-3	7,401	-0.04%
2018/03/28	2	11.25	0	0.00	11.25	2	7,342	0.03%
2018/03/26	0	0.00	2	11.30	11.30	-2	7,395	-0.03%
2018/03/23	2	11.25	6	11.18	11.15	-4	7,383	-0.05%
2018/03/22	2	11.60	3.7	11.64	11.55	-1.7	7,359	-0.02%
2018/03/21	3	11.67	12	11.69	11.60	-9	7,332	-0.12%
2018/03/20	2	11.45	3	11.50	11.40	-1	7,201	-0.01%
2018/03/19	0	0.00	14	11.70	11.70	-14	7,168	-0.20%
2018/03/15	2	12.00	0	0.00	11.90	2	7,164	0.03%
2018/03/14	2	11.90	8	11.93	12.00	-6	7,265	-0.08%
2018/03/13	12	11.89	2	11.95	11.85	10	7,252	0.14%
2018/03/12	10	11.94	0	0.00	11.90	10	7,235	0.14%
2018/03/09	6	12.10	6	11.87	11.80	0	7,196	0.00%
2018/03/08	3	11.45	12	11.69	11.65	-9	7,025	-0.13%
2018/03/07	2	11.30	5	11.35	11.30	-3	6,963	-0.04%
2018/03/06	0	0.00	1	11.45	11.45	-1	6,981	-0.01%
2018/03/05	0	0.00	6	11.50	11.25	-6	7,105	-0.08%
2018/03/02	3	11.33	2	11.40	11.40	1	7,130	0.01%
2018/03/01	2	11.25	2	11.35	11.40	0	7,155	0.00%
2018/02/27	3	11.70	7	11.44	11.40	-4	7,166	-0.06%
2018/02/26	2	11.35	5	11.50	11.25	-3	7,109	-0.04%
2018/02/23	14	11.46	34	11.30	11.40	-20	7,145	-0.28%
2018/02/22	3	11.10	3	11.20	11.20	0	7,097	0.00%
2018/02/21	2	11.25	2	10.90	11.30	0	7,163	0.00%
2018/02/12	10	10.66	0	0.00	10.60	10	7,023	0.14%
2018/02/09	22	10.20	0	0.00	10.75	22	6,977	0.32%
2018/02/06	2	10.90	6	11.02	10.85	-4	6,946	-0.06%
2018/02/05	7	11.86	1	11.85	11.85	6	6,866	0.09%
2018/02/02	3	12.47	2	12.50	12.45	1	6,799	0.01%
2018/02/01	2	13.05	2	13.25	12.85	0	6,761	0.00%
2018/01/31	2	12.65	3	12.83	13.05	-1	6,776	-0.01%
2018/01/30	2	12.65	9	12.70	12.65	-7	6,614	-0.11%
2018/01/29	7	12.72	2	12.70	12.60	5	6,553	0.08%
2018/01/26	2	12.60	2	12.70	12.75	0	6,514	0.00%
2018/01/25	2	12.60	3	12.68	12.60	-1	6,466	-0.02%
2018/01/24	2	12.60	2	12.70	12.55	0	6,401	0.00%
2018/01/23	6	12.66	2	12.90	12.55	4	6,370	0.06%
2018/01/22	2	12.55	34	12.42	12.60	-32	6,293	-0.51%
2018/01/19	2	12.60	2	12.55	12.40	0	6,280	0.00%
2018/01/18	9	12.74	24	12.93	12.50	-15	6,271	-0.24%
2018/01/17	2	12.45	3	12.50	12.45	-1	6,067	-0.02%
2018/01/16	6	12.38	4	12.48	12.40	2	5,996	0.03%
2018/01/15	19	12.82	29	12.48	12.20	-10	5,924	-0.17%
2018/01/12	12	12.83	0	0.00	12.80	12	5,731	0.21%
2018/01/11	2	13.20	24	13.00	12.95	-22	5,662	-0.39%
2018/01/10	6	13.10	24.6	13.23	13.05	-18.6	5,506	-0.34%
2018/01/09	13	12.80	177	12.80	12.80	-164	5,365	-3.06%	大賣/鉅額交易
2018/01/08	394	13.27	466	13.32	13.15	-72	5,139	-1.40%	大買/大賣/
2018/01/05	75	12.42	82	12.73	12.80	-7	4,280	-0.16%
2018/01/04	19	11.64	80	11.61	11.65	-61	3,617	-1.69%
2018/01/03	131	11.05	6	11.08	10.95	125	3,259	3.84%	大買/鉅額交易
2018/01/02	0	0.00	3	10.70	10.70	-3	3,125	-0.10%