友訊 (2332)-元大-龍潭券商分點個股進出

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
17.90
漲跌
▲0.05
漲幅
+0.28%
成交量
950張
產業
上市通信網路類股▲1.09%
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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/05/02	4	17.75	13	17.78	18.00	-9	3,102	-0.29%
2024/04/30	0	0.00	4	17.90	17.90	-4	3,122	-0.13%
2024/04/29	15	17.85	0	0.00	17.85	15	3,233	0.46%
2024/04/25	11	17.69	0	0.00	17.65	11	3,228	0.34%
2024/04/24	1	17.70	7	17.72	17.75	-6	3,258	-0.18%
2024/04/19	7	17.34	0	0.00	17.20	7	3,292	0.21%
2024/04/18	10.1	17.55	0	0.00	17.60	10.1	3,263	0.31%
2024/04/17	1	17.55	0	0.00	17.50	1	3,279	0.03%
2024/04/16	0	0.00	1	17.35	17.30	-1	3,278	-0.03%
2024/04/15	1	17.90	1	17.95	17.90	0	3,254	0.00%
2024/04/12	7	17.85	25	17.80	18.10	-18	3,246	-0.55%
2024/04/11	11	18.08	0	17.95	17.90	11	3,211	0.34%
2024/04/10	5	18.35	0	0.00	18.35	5	3,160	0.16%
2024/04/09	5	18.30	0	0.00	18.30	5	3,157	0.16%
2024/04/03	12	18.40	3	18.40	18.40	9	3,184	0.28%
2024/04/02	0	0.00	1	18.60	18.55	-1	3,216	-0.03%
2024/04/01	0	0.00	11.8	18.60	18.70	-11.8	3,228	-0.37%
2024/03/26	0	0.00	1	18.45	18.50	-1	3,265	-0.03%
2024/03/25	0	0.00	1	18.90	18.85	-1	3,270	-0.03%
2024/03/22	1	18.70	0	0.00	18.70	1	3,321	0.03%
2024/03/21	1	18.55	8	18.58	18.65	-7	3,372	-0.21%
2024/03/20	1.3	18.47	0	18.60	18.45	1.3	3,389	0.04%
2024/03/19	2	18.73	0	18.80	18.70	2	3,423	0.06%
2024/03/14	0	0.00	35	18.50	18.50	-35	3,575	-0.98%
2024/03/13	3	18.77	0.1	18.85	18.70	2.9	3,605	0.08%
2024/03/12	0.1	19.00	0.6	19.02	18.95	-0.5	3,627	-0.01%
2024/03/11	5	18.85	0	0.00	18.95	5	3,704	0.14%
2024/03/08	30	18.84	0	0.00	18.85	30	3,901	0.77%
2024/03/07	6	19.82	3	19.65	19.20	3	4,005	0.07%
2024/03/06	0	0.00	1	19.60	19.50	-1	4,070	-0.02%
2024/03/05	1	19.50	0	0.00	19.70	1	4,347	0.02%
2024/03/04	8	19.65	5	19.68	19.65	3	4,287	0.07%
2024/03/01	2	19.13	6	19.17	19.10	-4	4,119	-0.10%
2024/02/29	1	19.40	1	19.25	19.35	0	4,093	0.00%
2024/02/27	18	19.46	5.8	19.15	19.15	12.2	4,082	0.30%
2024/02/26	5	19.56	0	0.00	19.40	5	4,054	0.12%
2024/02/23	1	19.40	4	19.50	19.30	-3	4,030	-0.07%
2024/02/22	1	19.75	1	19.70	19.60	0	4,046	0.00%
2024/02/21	4	19.65	4	19.65	19.60	0	4,036	0.00%
2024/02/20	18	19.87	5	19.88	19.95	13	3,996	0.33%
2024/02/19	12	19.59	0	0.00	19.40	12	3,815	0.31%
2024/02/16	0	0.00	0.1	19.60	19.55	-0.1	3,839	0.00%
2024/02/15	1	19.55	13	19.27	19.40	-12	3,810	-0.31%
2024/02/05	0	0.00	4	19.00	18.95	-4	3,731	-0.11%
2024/02/02	1	19.45	2	19.45	19.35	-1	3,719	-0.03%
2024/02/01	3	19.85	0	0.00	19.70	3	3,723	0.08%
2024/01/31	0	19.35	0	0.00	19.35	0	3,641	0.00%
2024/01/25	5	19.45	12	19.43	19.45	-7	3,756	-0.19%
2024/01/24	0	0.00	2	19.58	19.50	-2	3,761	-0.05%
2024/01/23	15.1	19.60	12	19.39	19.65	3.1	3,783	0.08%
2024/01/22	2	18.90	3	18.97	19.00	-1	3,668	-0.03%
2024/01/18	4	18.65	2	19.05	18.50	2	3,690	0.05%
2024/01/15	0	19.20	0	0.00	19.20	0	3,671	0.00%
2024/01/12	0	19.10	0	0.00	19.10	0	3,705	0.00%
2024/01/10	0	19.10	38	19.00	19.05	-38	3,792	-1.00%
2024/01/09	2	19.05	0	0.00	19.20	2	3,837	0.05%
2024/01/08	38	19.35	0	0.00	19.35	38	3,868	0.98%
2024/01/03	2	19.85	0	0.00	19.90	2	3,934	0.05%
2024/01/02	2	20.05	3	20.08	20.05	-1	3,931	-0.02%
2023/12/28	1	19.95	0	0.00	20.10	1	3,908	0.03%
2023/12/27	1	19.80	4	19.74	19.80	-3	3,899	-0.08%
2023/12/26	1	19.55	1	19.60	19.60	0	3,925	0.00%
2023/12/21	0	0.00	0	19.50	19.55	0	4,001	0.00%
2023/12/20	5	19.82	3	19.77	19.65	2	4,019	0.05%
2023/12/19	0	0.00	2	19.55	19.35	-2	4,034	-0.05%
2023/12/18	14	20.06	6	20.06	19.80	8	4,110	0.19%
2023/12/14	0	0.00	2	19.85	19.80	-2	4,614	-0.04%
2023/12/13	33	20.06	31	19.92	19.80	2	4,622	0.04%
2023/12/12	4	19.96	3	19.85	19.75	1	4,650	0.02%
2023/12/07	0	0.00	1	19.95	20.00	-1	4,822	-0.02%
2023/12/06	3	20.37	1	20.40	20.20	2	4,889	0.04%
2023/12/05	21	20.32	4	20.36	20.25	17	4,902	0.35%
2023/12/04	6	20.45	3	20.35	20.45	3	4,908	0.06%
2023/12/01	24	20.12	6	20.14	20.15	18	4,873	0.37%
2023/11/30	10	20.04	31	20.03	20.40	-21	4,859	-0.43%
2023/11/29	1	19.30	1	19.30	19.25	0	4,757	0.00%
2023/11/27	4	19.24	1	19.25	19.00	3	5,049	0.06%
2023/11/22	0	0.00	1	19.30	19.30	-1	5,940	-0.02%
2023/11/21	4	19.35	3	19.37	19.30	1	6,510	0.02%
2023/11/20	2	19.10	2	19.10	19.05	0	7,012	0.00%
2023/11/17	1	18.85	1	18.95	18.95	0	7,665	0.00%
2023/11/16	2	18.78	2	18.75	18.85	0	8,482	0.00%
2023/11/15	32	18.60	2	18.75	18.55	30	9,314	0.32%
2023/11/14	1	18.70	1	18.70	18.70	0	9,980	0.00%
2023/11/13	0	0.00	3	18.40	18.45	-3	10,557	-0.03%
2023/11/10	0	18.55	0	0.00	18.40	0	11,187	0.00%
2023/11/09	1	18.40	0	0.00	18.40	1	11,493	0.01%
2023/11/08	3	18.82	0	0.00	18.70	3	11,493	0.03%
2023/11/07	3	18.80	0	0.00	18.65	3	11,485	0.03%
2023/11/06	2	18.95	6	18.93	19.00	-4	11,481	-0.03%
2023/11/03	3	18.62	1	18.70	18.65	2	11,438	0.02%
2023/11/02	1	18.55	1	18.75	18.55	0	11,430	0.00%
2023/11/01	1	18.20	0	0.00	18.35	1	11,461	0.01%
2023/10/31	20	18.55	3	18.90	18.30	17	11,466	0.15%
2023/10/27	17	18.46	0	0.00	18.45	17	11,523	0.15%
2023/10/26	9	18.55	0	0.00	18.35	9	11,568	0.08%
2023/10/25	3	18.90	3	18.95	18.85	0	11,596	0.00%
2023/10/24	1	18.70	0	0.00	18.85	1	11,611	0.01%
2023/10/23	0	0.00	6	18.40	18.50	-6	11,634	-0.05%
2023/10/20	0	0.00	2	18.53	18.55	-2	11,654	-0.02%
2023/10/19	10	18.62	0	0.00	18.70	10	11,696	0.09%
2023/10/18	2	18.65	10	18.55	18.55	-8	11,729	-0.07%
2023/10/16	2	19.23	7	19.25	19.25	-5	11,914	-0.04%
2023/10/13	6	19.73	0	0.00	19.65	6	12,001	0.05%
2023/10/11	3	19.80	7	19.70	19.70	-4	12,103	-0.03%
2023/10/05	7	20.44	0	0.00	20.35	7	12,157	0.06%
2023/10/04	3	20.03	0	0.00	20.25	3	12,249	0.02%
2023/10/03	0	0.00	3	20.32	20.25	-3	12,311	-0.02%
2023/10/02	0	0.00	15	20.60	20.65	-15	12,400	-0.12%
2023/09/27	1	19.95	0	0.00	20.05	1	12,566	0.01%
2023/09/26	3	20.13	0	0.00	20.10	3	12,762	0.02%
2023/09/25	10	20.35	8.1	20.25	20.35	1.9	13,199	0.01%
2023/09/22	28	19.95	2	20.00	19.90	26	13,386	0.19%
2023/09/21	10	20.11	9	19.94	19.90	1	13,530	0.01%
2023/09/20	25.1	20.83	50	20.65	20.35	-24.9	13,698	-0.18%
2023/09/19	11	21.06	0	0.00	21.10	11	13,631	0.08%
2023/09/18	7	20.96	3	21.00	20.85	4	13,624	0.03%
2023/09/15	57.4	20.96	5	21.00	21.00	52.4	13,665	0.38%
2023/09/14	5	21.19	1	21.45	21.20	4	13,596	0.03%
2023/09/13	5.1	21.17	2	21.20	21.10	3.1	13,585	0.02%
2023/09/12	14	21.68	14	21.71	21.45	0	13,828	0.00%
2023/09/11	11.2	22.01	0	0.00	21.70	11.2	14,095	0.08%
2023/09/08	9.3	22.78	0	0.00	22.60	9.3	14,002	0.07%
2023/09/07	2.8	23.18	1	23.55	23.05	1.8	13,929	0.01%
2023/09/06	6	24.27	7	24.07	23.85	-1	13,788	-0.01%
2023/09/05	5	24.18	5.1	24.19	24.05	-0.1	13,681	0.00%
2023/09/04	13.7	24.39	9	24.44	24.00	4.7	13,625	0.03%
2023/09/01	4.6	24.78	11	25.00	24.70	-6.5	13,482	-0.05%
2023/08/31	26.1	25.15	17	25.24	25.05	9.1	13,413	0.07%
2023/08/30	2	25.30	2	25.43	25.10	0	13,465	0.00%
2023/08/29	6	25.24	13	25.13	25.05	-7	13,510	-0.05%
2023/08/28	47	25.82	38.2	26.09	25.55	8.8	13,347	0.07%
2023/08/25	82.2	25.89	47.8	26.35	25.85	34.4	12,969	0.27%
2023/08/24	22	25.92	47.2	25.73	25.65	-25.2	12,541	-0.20%
2023/08/23	83.2	25.73	74.1	25.65	25.40	9.2	12,051	0.08%
2023/08/22	61.7	25.40	90.2	25.23	25.25	-28.6	11,505	-0.25%
2023/08/21	81.3	25.00	62.8	24.97	25.40	18.4	10,725	0.17%
2023/08/18	68	23.78	47.1	23.72	23.50	20.9	9,920	0.21%
2023/08/17	15.5	22.00	68.5	22.58	22.95	-53	9,282	-0.57%
2023/08/16	109.7	21.78	116.3	21.65	21.40	-6.6	8,851	-0.07%	大買/大賣/
2023/08/15	17.3	20.92	21	21.04	21.15	-3.7	8,551	-0.04%
2023/08/14	2	19.30	3	19.35	19.25	-1	8,335	-0.01%
2023/08/11	1.7	19.45	0	0.00	19.45	1.7	8,357	0.02%
2023/08/09	1	20.00	0	0.00	19.90	1	8,519	0.01%
2023/08/02	6	19.82	0	0.00	19.70	6	8,548	0.07%
2023/08/01	2	20.33	8.4	20.07	20.10	-6.4	8,481	-0.08%
2023/07/31	1	20.15	0	0.00	20.15	1	8,456	0.01%
2023/07/28	4	19.96	0	0.00	20.00	4	8,417	0.05%
2023/07/27	7	20.14	1	20.15	20.20	6	8,365	0.07%
2023/07/26	22	20.42	1.1	20.40	20.00	20.9	8,338	0.25%
2023/07/25	10	20.61	4	20.56	20.60	6	8,283	0.07%
2023/07/24	3	20.30	0	0.00	20.25	3	8,262	0.04%
2023/07/21	2	20.80	0	0.00	20.85	2	8,196	0.02%
2023/07/20	3	20.72	5	20.55	20.65	-2	8,173	-0.02%
2023/07/19	14	22.32	9.7	22.30	21.50	4.3	8,036	0.05%
2023/07/18	12	22.04	13	22.03	21.90	-1	7,922	-0.01%
2023/07/17	1	22.40	3	22.25	22.45	-2	7,832	-0.03%
2023/07/14	3	21.47	4	21.80	21.80	-1	7,763	-0.01%
2023/07/13	1	21.65	2	21.93	21.45	-1	7,781	-0.01%
2023/07/12	3	21.65	0	0.00	21.45	3	7,805	0.04%
2023/07/11	2.6	22.03	2	22.10	21.95	0.6	7,776	0.01%
2023/07/10	0	0.00	4	22.43	22.50	-4	7,679	-0.05%
2023/07/07	2.4	22.44	2	22.50	22.15	0.4	7,624	0.00%
2023/07/06	2	22.48	12	22.35	22.45	-10	7,518	-0.13%
2023/07/05	1.8	22.36	41	22.25	22.25	-39.2	7,433	-0.53%
2023/07/04	11.4	22.65	25.2	22.45	22.55	-13.8	7,337	-0.19%
2023/07/03	45.2	23.20	22.1	22.87	23.15	23.1	7,169	0.32%
2023/06/30	14.1	21.76	16.4	21.73	21.85	-2.3	6,712	-0.03%
2023/06/29	15.4	21.26	12.2	21.52	21.45	3.2	6,520	0.05%
2023/06/28	3.3	21.21	17.2	21.46	21.15	-13.9	6,379	-0.22%
2023/06/27	30.2	21.22	7	21.33	20.70	23.2	6,202	0.37%
2023/06/26	2.2	21.19	12.1	21.15	21.05	-10	6,024	-0.17%
2023/06/21	4	20.98	19	20.64	21.05	-15	6,067	-0.25%
2023/06/20	0	0.00	13	20.17	20.25	-13	6,010	-0.22%
2023/06/19	12.7	20.06	85	20.05	19.95	-72.4	6,005	-1.20%
2023/06/16	34.5	20.89	3	20.85	20.60	31.5	5,875	0.54%
2023/06/15	10	21.30	31.7	21.50	21.85	-21.7	5,554	-0.39%
2023/06/14	2	20.40	25	20.65	20.45	-23	5,187	-0.44%
2023/06/13	11	20.52	0	0.00	20.50	11	5,194	0.21%
2023/06/12	0.4	20.45	2	20.45	20.45	-1.6	5,178	-0.03%
2023/06/09	25.9	20.65	0	0.00	20.80	25.9	5,123	0.50%
2023/06/08	6.1	20.75	2	21.00	20.65	4.1	5,146	0.08%
2023/06/07	5.5	20.63	6	20.63	20.70	-0.5	5,100	-0.01%
2023/06/06	1.6	20.90	0	0.00	20.80	1.6	5,069	0.03%
2023/06/05	9.3	21.35	3.1	21.40	21.45	6.1	4,996	0.12%
2023/06/02	2	21.55	13.6	21.51	21.65	-11.6	4,862	-0.24%
2023/06/01	9	20.92	6.3	21.04	20.95	2.8	4,763	0.06%
2023/05/31	5	20.80	26.3	20.95	20.90	-21.3	4,730	-0.45%
2023/05/30	9.2	20.51	4	20.51	20.60	5.2	4,667	0.11%
2023/05/29	0	0.00	14	19.97	19.95	-14	4,623	-0.30%
2023/05/26	18.3	19.84	4	19.53	19.50	14.3	4,719	0.30%
2023/05/25	4	20.31	2	20.15	20.20	2	4,685	0.04%
2023/05/24	21.1	20.29	3	20.28	20.25	18.1	4,643	0.39%
2023/05/23	10	20.16	4	20.09	20.10	6	4,580	0.13%
2023/05/22	3	20.22	7	20.11	20.35	-4	4,516	-0.09%
2023/05/19	21	19.89	11	20.03	20.05	10	4,386	0.23%
2023/05/18	0	0.00	2	19.10	19.20	-2	4,153	-0.05%
2023/05/17	2	18.98	2	19.13	18.90	0	4,090	0.00%
2023/05/16	4.2	19.05	9.1	19.17	19.05	-4.9	4,108	-0.12%
2023/05/15	5	18.73	11	18.86	19.25	-6	4,194	-0.14%
2023/05/12	7.1	17.76	0	0.00	18.55	7.1	4,105	0.17%
2023/05/11	7.1	17.76	0	0.00	17.50	7.1	4,037	0.18%
2023/05/10	8.2	17.84	0	0.00	17.85	8.2	4,010	0.20%
2023/05/09	13.3	17.91	0	0.00	18.10	13.3	3,994	0.33%
2023/05/08	10.6	17.92	1	17.90	18.05	9.6	3,984	0.24%
2023/05/05	7	18.14	1.2	18.16	18.00	5.8	3,978	0.15%
2023/05/04	0.2	17.70	2	18.00	18.00	-1.9	3,986	-0.05%
2023/05/03	5.4	17.75	0.1	17.80	17.70	5.3	3,983	0.13%
2023/05/02	6	17.70	0	0.00	17.90	6	3,985	0.15%
2023/04/26	0.1	17.30	0	0.00	17.40	0.1	4,001	0.00%
2023/04/25	3	17.35	0	0.00	17.40	3	3,995	0.08%
2023/04/24	5	17.91	0	0.00	17.85	5	3,961	0.13%
2023/04/21	3	18.35	1	17.90	17.75	2	3,969	0.05%
2023/04/20	7	18.61	1	18.55	18.55	6	3,906	0.15%
2023/04/19	4	18.98	1	19.15	18.95	3	3,867	0.08%
2023/04/18	12	19.05	8.6	19.04	19.00	3.4	3,884	0.09%
2023/04/17	3	19.00	1	19.30	19.30	2	3,808	0.05%
2023/04/14	0	18.80	28	18.75	18.85	-28	3,731	-0.75%
2023/04/13	1	18.75	0	0.00	18.60	1	3,694	0.03%
2023/04/12	0	0.00	4	18.88	18.95	-4	3,676	-0.11%
2023/04/11	3	18.83	2	18.70	18.80	1	3,635	0.03%
2023/04/06	24	18.79	14	18.48	18.85	10	3,926	0.25%
2023/03/31	2	18.25	2	18.45	18.20	0	3,907	0.00%
2023/03/30	5	18.40	5	18.35	18.35	0	3,963	0.00%
2023/03/29	16	18.39	3	18.35	18.30	13	4,340	0.30%
2023/03/28	7	18.50	13	18.65	18.60	-6	4,519	-0.13%
2023/03/27	10	18.85	18	18.75	18.85	-8	4,384	-0.18%
2023/03/24	16.6	18.29	3.4	18.06	18.15	13.2	4,212	0.31%
2023/03/23	4	17.40	4	17.56	17.35	0	3,994	0.00%
2023/03/22	6	16.84	10	17.01	17.05	-4	3,937	-0.10%
2023/03/21	0	0.00	1	16.70	16.65	-1	3,908	-0.03%
2023/03/20	0.1	16.35	0	0.00	16.55	0.1	3,911	0.00%
2023/03/17	3	16.30	4	16.41	16.45	-1	3,900	-0.03%
2023/03/16	3.3	16.19	0	0.00	16.05	3.3	3,887	0.08%
2023/03/15	2	16.85	2	16.85	16.65	0	3,842	0.00%
2023/03/13	3.3	16.61	1	16.80	16.75	2.3	3,811	0.06%
2023/03/10	2.9	17.08	0	0.00	16.95	2.9	3,757	0.08%
2023/03/09	1.6	17.36	10	17.40	17.35	-8.4	3,739	-0.23%
2023/03/08	0.1	17.45	0	0.00	17.65	0.1	3,715	0.00%
2023/03/07	3.4	17.52	0	0.00	17.50	3.4	3,682	0.09%
2023/03/06	6.3	17.88	1	18.00	17.55	5.3	3,634	0.14%
2023/03/03	0	0.00	11	17.54	17.55	-11	3,525	-0.31%
2023/03/02	1	17.40	4.1	17.53	17.50	-3.1	3,447	-0.09%
2023/03/01	13	17.23	65	17.52	17.20	-52	3,345	-1.55%
2023/02/24	7	17.00	11	17.30	17.20	-4	3,224	-0.12%
2023/02/23	2	17.08	3	17.07	16.80	-1	3,048	-0.03%
2023/02/22	3	16.62	0	0.00	16.75	3	2,946	0.10%
2023/02/20	0	0.00	3	16.83	16.75	-3	2,906	-0.10%
2023/02/17	1	16.70	1	16.55	16.65	0	2,861	0.00%
2023/02/16	9	16.79	8	16.75	16.60	1	2,839	0.04%
2023/02/15	1	16.10	0.4	16.30	16.20	0.6	2,741	0.02%
2023/02/14	2	16.25	0	0.00	16.35	2	2,703	0.07%
2023/02/13	10	16.25	37	16.29	16.25	-27	2,643	-1.02%
2023/02/10	0	0.00	2	15.45	15.30	-2	2,454	-0.08%
2023/02/08	1	15.65	1	15.55	15.55	0	2,458	0.00%
2023/02/06	10	15.70	1	15.65	15.60	9	2,451	0.37%
2023/02/03	2	15.68	1	15.60	15.60	1	2,442	0.04%
2023/02/02	0	0.00	2	15.65	15.70	-2	2,429	-0.08%
2023/02/01	1	15.60	0	0.00	15.55	1	2,412	0.04%
2023/01/30	0	0.00	6	15.31	15.25	-6	2,387	-0.25%
2023/01/17	5	15.05	0	0.00	15.05	5	2,372	0.21%
2023/01/16	0	0.00	1	15.00	15.00	-1	2,361	-0.04%
2023/01/13	0	0.00	10	15.20	15.05	-10	2,350	-0.43%
2023/01/12	0	0.00	3	15.50	15.30	-3	2,395	-0.13%
2023/01/10	10	15.50	0	0.00	15.55	10	2,393	0.42%
2023/01/09	20	15.50	20	15.50	15.55	0	2,397	0.00%
2023/01/06	5	15.49	0	0.00	15.60	5	2,400	0.21%
2023/01/05	0	0.00	3	15.15	15.05	-3	2,406	-0.12%
2023/01/04	3	15.20	1	15.05	15.10	2	2,431	0.08%
2023/01/03	0	0.00	10.1	14.75	14.80	-10.1	2,425	-0.42%
2022/12/30	6	14.87	1	14.85	14.85	5	2,440	0.20%
2022/12/29	1	14.80	10	14.80	14.75	-9	2,486	-0.36%
2022/12/28	1	15.15	3	15.08	14.85	-2	2,505	-0.08%
2022/12/27	10	15.40	2	15.48	15.35	8	2,469	0.32%
2022/12/26	35.1	16.01	36	16.10	15.80	-0.9	2,385	-0.04%
2022/12/23	14	15.69	1	15.60	15.60	13	2,128	0.61%
2022/12/22	7	15.74	8.2	15.64	15.60	-1.2	2,091	-0.06%
2022/12/21	104.2	16.05	53.1	16.18	15.80	51.1	2,031	2.52%	大買/
2022/12/20	2	16.15	24	16.10	16.15	-22	1,621	-1.36%
2022/12/16	3	14.80	0	0.00	14.95	3	1,438	0.21%
2022/12/14	20	15.05	0	0.00	15.05	20	1,455	1.37%
2022/12/12	6	15.05	0	0.00	14.95	6	1,485	0.40%
2022/12/06	0	0.00	1	15.00	14.80	-1	1,619	-0.06%
2022/12/01	0	0.00	2	15.30	15.15	-2	1,801	-0.11%
2022/11/30	0	0.00	3	14.95	15.00	-3	1,812	-0.17%
2022/11/29	3	14.85	0	0.00	14.85	3	1,891	0.16%
2022/11/24	0	0.00	4	14.60	14.60	-4	1,997	-0.20%
2022/11/23	4	14.60	10	14.55	14.55	-6	1,999	-0.30%
2022/11/18	1	14.70	0	0.00	14.50	1	2,168	0.05%
2022/11/17	0	0.00	8.6	14.70	14.65	-8.6	2,170	-0.40%
2022/11/16	0	0.00	19.6	14.50	14.50	-19.6	2,186	-0.90%
2022/11/11	2	15.00	0	0.00	14.90	2	2,278	0.09%
2022/11/09	2	15.15	42	15.10	15.05	-40	3,088	-1.30%
2022/11/08	0	0.00	20	15.20	14.95	-20	3,093	-0.65%
2022/10/26	1	14.65	0	0.00	14.65	1	3,690	0.03%
2022/10/25	0	0.00	1	14.85	14.75	-1	3,749	-0.03%
2022/10/24	1	14.65	0	0.00	14.60	1	3,837	0.03%
2022/10/19	0	15.05	0	0.00	15.00	0	3,951	0.00%
2022/10/14	0	0.00	1	14.85	15.00	-1	3,961	-0.03%
2022/10/11	0	0.00	2	15.00	14.70	-2	3,917	-0.05%
2022/10/07	2	15.45	13.2	15.32	15.45	-11.2	3,905	-0.29%
2022/10/06	15	15.28	0	0.00	15.15	15	3,901	0.38%
2022/10/05	0.2	15.40	0	0.00	15.30	0.2	3,852	0.01%
2022/09/30	1	14.25	1	14.50	14.70	0	3,877	0.00%
2022/09/23	0	0.00	1	16.00	15.80	-1	3,858	-0.03%
2022/09/22	0	0.00	1	16.00	16.15	-1	3,843	-0.03%
2022/09/19	3	16.60	4	16.60	16.75	-1	3,791	-0.03%
2022/09/16	1	17.10	0	0.00	17.10	1	3,756	0.03%
2022/09/15	4	17.58	0	0.00	17.45	4	3,742	0.11%
2022/09/14	2	17.25	0	0.00	17.30	2	3,716	0.05%
2022/09/13	0	0.00	2	17.70	17.50	-2	3,700	-0.05%
2022/09/12	2	17.50	12	17.68	17.75	-10	3,649	-0.27%
2022/09/08	2	17.40	0	0.00	17.40	2	3,622	0.06%
2022/09/06	0	0.00	18	17.16	16.95	-18	3,516	-0.51%
2022/09/05	11	17.59	4	17.20	17.10	7	3,477	0.20%
2022/09/02	5	17.25	3	17.40	17.30	2	3,402	0.06%
2022/09/01	0	0.00	27	16.96	17.00	-27	3,311	-0.82%
2022/08/31	5	16.75	0	0.00	16.75	5	3,279	0.15%
2022/08/29	0	0.00	5	16.55	16.40	-5	3,276	-0.15%
2022/08/26	16	17.32	17	17.29	17.10	-1	3,414	-0.03%
2022/08/25	2	17.05	1	16.90	17.10	1	3,289	0.03%
2022/08/23	1	16.80	0	0.00	16.70	1	3,258	0.03%
2022/08/22	2	16.85	34	16.60	16.85	-32	3,235	-0.99%
2022/08/19	1	16.35	0	0.00	16.50	1	3,179	0.03%
2022/08/18	18	16.35	69	16.37	16.40	-51	3,157	-1.62%
2022/08/17	5	16.73	67	16.68	16.60	-62	3,109	-1.99%
2022/08/16	50	17.32	26	17.13	17.20	24	3,011	0.80%
2022/08/15	0	0.00	2	16.80	16.75	-2	2,293	-0.09%
2022/08/12	0	0.00	1	16.90	16.85	-1	2,290	-0.04%
2022/08/11	2	17.00	20	17.15	16.85	-18	2,287	-0.79%
2022/08/10	16	17.12	1	17.15	17.10	15	2,260	0.66%
2022/08/09	4	17.10	7	17.04	17.05	-3	2,240	-0.13%
2022/08/08	14	17.22	1	17.15	17.40	13	2,189	0.59%
2022/08/05	31	16.83	66	17.23	17.30	-35	2,083	-1.68%
2022/08/04	60	16.84	28	16.71	16.75	32	2,026	1.58%
2022/08/03	11	17.01	3	16.83	16.60	8	1,952	0.41%
2022/08/02	6	17.79	92	17.66	17.25	-86	1,876	-4.58%
2022/08/01	19	17.25	4	17.30	17.40	15	1,731	0.87%
2022/07/29	3	17.35	22.2	17.00	17.20	-19.2	1,682	-1.14%
2022/07/28	42.2	16.88	0.2	16.50	16.55	42	1,594	2.63%
2022/07/27	22.1	16.55	28	16.76	16.90	-5.9	1,578	-0.37%
2022/07/26	0	0.00	5	16.50	16.30	-5	1,488	-0.34%
2022/07/25	0.1	16.50	0.1	16.45	16.50	0	1,485	0.00%
2022/07/22	5.1	16.35	0	0.00	16.35	5.1	1,485	0.34%
2022/07/20	5	16.23	0	0.00	16.10	5	1,474	0.34%
2022/07/18	1	16.15	11	16.11	16.25	-10	1,491	-0.67%
2022/07/12	12	15.65	4	15.50	15.20	8	1,527	0.52%
2022/07/07	6	14.93	6	14.94	15.05	0	1,472	0.00%
2022/07/06	0	0.00	2	14.75	14.60	-2	1,468	-0.14%
2022/07/05	2	14.55	0	0.00	14.60	2	1,480	0.14%
2022/07/04	0	0.00	3	14.35	14.60	-3	1,491	-0.20%
2022/07/01	0	0.00	0.2	14.10	14.40	-0.2	1,500	-0.01%
2022/06/28	0.2	15.07	0	0.00	15.00	0.2	1,481	0.01%
2022/06/24	0.2	14.65	0	0.00	14.75	0.2	1,529	0.01%
2022/06/23	0	14.85	0	0.00	14.65	0	1,534	0.00%
2022/06/17	0	15.05	0	0.00	14.85	0	1,555	0.00%
2022/06/14	1	15.10	0	0.00	15.25	1	1,528	0.07%
2022/06/08	10	15.75	0	0.00	15.70	10	1,524	0.66%
2022/06/07	0	0.00	1	15.85	15.70	-1	1,541	-0.06%
2022/06/06	4	16.09	3	16.02	16.05	1	1,533	0.07%
2022/05/26	0	0.00	10	15.45	15.30	-10	1,463	-0.68%
2022/05/25	3	15.40	0	0.00	15.40	3	1,470	0.20%
2022/05/17	0	0.00	6	15.10	15.15	-6	1,493	-0.40%
2022/05/13	16	15.17	0	0.00	15.15	16	1,491	1.07%
2022/05/10	0	0.00	0.3	15.50	15.50	-0.3	1,486	-0.02%
2022/05/04	0	0.00	1	16.30	16.10	-1	1,460	-0.07%
2022/04/29	0	0.00	1.1	16.94	16.95	-1.1	1,415	-0.08%
2022/04/28	1	16.85	0	0.00	16.80	1	1,441	0.07%
2022/04/27	9	16.30	4	16.28	16.40	5	1,436	0.35%
2022/04/26	0	16.75	1	16.65	16.65	-1	1,427	-0.07%
2022/04/25	41	16.84	0	0.00	16.55	41	1,433	2.86%
2022/04/22	20	17.50	0	0.00	17.60	20	1,411	1.42%
2022/04/21	16	17.25	0	0.00	17.25	16	1,411	1.13%
2022/04/20	6	17.42	3	17.27	17.60	3	1,393	0.22%
2022/04/18	0	0.00	1	16.65	16.65	-1	1,347	-0.07%
2022/04/15	0	0.00	10	16.55	16.55	-10	1,460	-0.68%
2022/04/13	0	0.00	1	16.50	16.50	-1	1,548	-0.06%
2022/04/12	0	0.00	1	16.15	16.25	-1	1,583	-0.06%
2022/04/07	1	16.25	1	16.30	16.35	0	1,647	0.00%
2022/03/31	6	16.93	0.1	17.00	16.85	5.9	1,869	0.32%
2022/03/30	0	0.00	1	17.35	17.45	-1	1,871	-0.05%
2022/03/28	1	17.00	1	17.10	17.30	0	1,902	0.00%
2022/03/23	2	17.20	0	0.00	17.15	2	1,929	0.10%
2022/03/22	0	16.85	1	16.90	16.80	-1	1,938	-0.05%
2022/03/21	1	16.95	18	16.86	16.85	-17	1,946	-0.87%
2022/03/17	0	16.45	0	0.00	16.50	0	1,946	0.00%
2022/03/16	5	16.15	1	16.10	16.05	4	2,020	0.20%
2022/03/14	5	16.00	0	0.00	16.15	5	2,061	0.24%
2022/03/08	4	15.43	5	15.70	15.35	-1	2,089	-0.05%
2022/03/07	0.1	16.00	0	0.00	15.95	0.1	2,050	0.00%
2022/03/04	12	16.70	0	0.00	16.65	12	2,041	0.59%
2022/03/03	0	0.00	3	16.65	16.70	-3	2,081	-0.14%
2022/02/25	0	0.00	5	16.45	16.40	-5	2,211	-0.23%
2022/02/23	1	16.85	0	0.00	16.85	1	2,631	0.04%
2022/02/22	11	16.80	0	0.00	16.85	11	2,662	0.41%
2022/02/21	1	17.25	0	0.00	17.20	1	2,691	0.04%
2022/02/18	0	0.00	1	17.05	17.15	-1	2,804	-0.04%
2022/02/16	1	16.75	0	0.00	16.75	1	2,929	0.03%
2022/02/11	2	17.10	0	0.00	17.05	2	3,226	0.06%
2022/01/24	1	16.60	0	0.00	16.55	1	4,105	0.02%
2022/01/21	6	16.85	1	16.85	16.85	5	4,128	0.12%
2022/01/20	1	17.20	0	0.00	17.20	1	4,161	0.02%
2022/01/19	1.2	17.22	0	0.00	17.25	1.2	4,193	0.03%
2022/01/17	2.1	17.41	0	0.00	17.45	2.1	4,292	0.05%
2022/01/12	1.1	17.40	0	0.00	17.40	1.1	4,461	0.02%
2022/01/11	0.2	17.55	0	0.00	17.40	0.2	4,541	0.00%
2022/01/10	3	17.85	3	17.60	17.55	0	4,560	0.00%
2022/01/07	0	0.00	4	17.60	17.65	-4	4,468	-0.09%
2022/01/04	2	18.58	0.8	18.65	18.55	1.2	4,433	0.03%
2022/01/03	1	18.65	1	18.70	18.70	0	4,470	0.00%
2021/12/30	1	18.95	1	19.00	19.00	0	4,460	0.00%
2021/12/29	0	0.00	5	18.65	18.75	-5	4,462	-0.11%
2021/12/28	1	18.90	1	18.70	18.65	0	4,484	0.00%
2021/12/24	7	18.53	0	0.00	18.60	7	4,372	0.16%
2021/12/23	4	18.84	1	18.80	19.00	3	4,412	0.07%
2021/12/21	0	0.00	6	18.40	18.45	-6	4,365	-0.14%
2021/12/20	0	18.35	0	0.00	18.35	0	4,354	0.00%
2021/12/17	0	0.00	3	18.42	18.35	-3	4,350	-0.07%
2021/12/16	5	18.91	0	0.00	18.90	5	4,316	0.12%
2021/12/15	1	18.45	0	0.00	18.35	1	4,269	0.02%
2021/12/14	0	18.85	0	0.00	18.30	0	4,281	0.00%
2021/12/13	1.3	18.94	3	19.00	18.90	-1.7	4,277	-0.04%
2021/12/10	2	19.05	0	0.00	19.05	2	4,282	0.05%
2021/12/09	7	18.93	0	0.00	18.65	7	4,212	0.17%
2021/12/08	0	0.00	0.4	18.60	18.70	-0.4	4,197	-0.01%
2021/12/03	0.4	18.25	5	18.25	18.20	-4.6	4,189	-0.11%
2021/12/02	13	18.11	13	18.24	18.10	0	4,205	0.00%
2021/11/30	1	18.45	0	0.00	18.35	1	4,244	0.02%
2021/11/26	1	19.05	10	19.13	18.85	-9	4,214	-0.21%
2021/11/25	1	19.95	1	19.85	19.50	0	4,179	0.00%
2021/11/24	9	20.16	2	20.18	20.00	7	4,163	0.17%
2021/11/23	3.1	20.82	6	20.45	20.20	-2.9	4,171	-0.07%
2021/11/22	40	22.04	11	21.82	21.45	29	4,095	0.71%
2021/11/09	2	19.40	0	0.00	19.35	2	3,899	0.05%
2021/11/08	1	19.45	39	19.89	19.40	-38	3,946	-0.96%
2021/11/05	10	20.85	23	20.85	20.65	-13	3,870	-0.34%
2021/11/04	21	20.86	6	21.05	21.00	15	3,878	0.39%
2021/11/03	6	20.80	0	0.00	20.80	6	3,873	0.15%
2021/11/02	0	0.00	0.1	20.65	20.80	-0.1	3,869	0.00%
2021/11/01	2	21.10	12	21.15	21.20	-10	3,777	-0.26%
2021/10/29	0	0.00	48	20.62	20.50	-48	3,691	-1.30%
2021/10/28	16	21.10	0	0.00	20.80	16	3,633	0.44%
2021/10/27	1	20.75	6	21.12	21.00	-5	3,530	-0.14%
2021/10/26	1	20.70	3	20.47	20.80	-2	3,468	-0.06%
2021/10/25	7	20.70	5	20.85	20.65	2	3,480	0.06%
2021/10/22	10	20.65	2	20.40	20.50	8	3,424	0.23%
2021/10/21	3	20.15	4	20.25	20.50	-1	3,439	-0.03%
2021/10/15	0	0.00	14	19.61	19.60	-14	4,389	-0.32%
2021/10/14	0	0.00	10	19.40	19.35	-10	4,367	-0.23%
2021/10/08	1	18.90	4	18.90	18.90	-3	4,537	-0.07%
2021/10/07	5	19.05	2	19.10	19.20	3	4,439	0.07%
2021/10/06	1	18.35	0	0.00	18.15	1	4,452	0.02%
2021/10/05	2	18.05	2	18.30	18.40	0	4,462	0.00%
2021/10/04	0	0.00	4	18.20	17.80	-4	4,485	-0.09%
2021/10/01	4	18.43	4	18.40	18.10	0	4,517	0.00%
2021/09/30	13	18.58	11	18.85	18.75	2	4,558	0.04%
2021/09/28	12	18.33	0	0.00	18.45	12	5,006	0.24%
2021/09/24	1	18.80	2	18.58	18.30	-1	5,024	-0.02%
2021/09/23	1	18.55	2	18.45	18.45	-1	4,985	-0.02%
2021/09/22	0	0.00	10	18.30	18.25	-10	4,984	-0.20%
2021/09/17	0	0.00	1	17.55	18.15	-1	4,971	-0.02%
2021/09/15	1	17.30	0	0.00	17.20	1	5,004	0.02%
2021/09/07	1	17.45	10	17.18	17.10	-9	5,201	-0.17%
2021/09/03	1	17.50	0	0.00	17.45	1	5,232	0.02%
2021/09/02	2	17.85	3	17.43	17.40	-1	5,261	-0.02%
2021/09/01	25	17.65	0	0.00	17.75	25	5,267	0.47%
2021/08/30	0	0.00	28	17.45	17.35	-28	5,365	-0.52%
2021/08/26	1	17.50	2	17.75	17.45	-1	5,389	-0.02%
2021/08/25	8	17.73	3	17.75	17.75	5	5,417	0.09%
2021/08/24	1	17.00	1.2	17.19	17.15	-0.2	5,428	0.00%
2021/08/23	1	16.65	0	0.00	16.85	1	5,493	0.02%
2021/08/20	39	16.44	0	0.00	16.45	39	5,515	0.71%
2021/08/19	5	16.50	0	0.00	16.45	5	5,520	0.09%
2021/08/17	6	16.43	0	0.00	16.45	6	5,516	0.11%
2021/08/16	5	16.80	0	0.00	16.50	5	5,489	0.09%
2021/08/13	1	17.80	10	17.75	17.70	-9	5,407	-0.17%
2021/08/12	1	18.00	10	18.10	18.05	-9	5,421	-0.17%
2021/08/10	14	18.42	14	18.43	18.35	0	5,674	0.00%
2021/08/09	2	18.83	17	18.76	18.70	-15	5,716	-0.26%
2021/08/06	10	19.15	1	19.55	19.50	9	5,713	0.16%
2021/08/05	0	0.00	25	19.10	19.10	-25	5,794	-0.43%
2021/08/04	1	19.20	0.3	19.25	19.15	0.7	5,978	0.01%
2021/08/03	10	19.15	0	0.00	19.20	10	6,092	0.16%
2021/08/02	26	19.35	0	0.00	19.40	26	6,110	0.43%
2021/07/30	0	0.00	10	19.65	19.35	-10	6,168	-0.16%
2021/07/29	1	20.05	0	0.00	20.00	1	6,186	0.02%
2021/07/28	10	19.35	6	19.33	19.35	4	6,150	0.07%
2021/07/27	0.8	19.70	10	19.91	19.50	-9.2	6,230	-0.15%
2021/07/26	15.3	20.33	16	20.24	20.15	-0.7	6,289	-0.01%
2021/07/23	28	20.65	25	20.70	20.60	3	6,215	0.05%
2021/07/22	26	20.21	13	20.45	20.45	13	5,744	0.23%
2021/07/21	2	18.70	0	0.00	18.60	2	5,427	0.04%
2021/07/19	0	0.00	11	19.00	19.10	-11	5,613	-0.20%
2021/07/16	1	19.30	0	0.00	19.20	1	6,024	0.02%
2021/07/15	1	19.60	0	0.00	19.45	1	6,085	0.02%
2021/07/13	2	19.05	28	18.92	18.75	-26	6,038	-0.43%
2021/07/09	13	18.63	1	18.55	18.60	12	6,066	0.20%
2021/07/08	1	18.80	0	0.00	18.80	1	6,295	0.02%
2021/07/07	9	18.96	9	18.97	18.95	0	6,468	0.00%
2021/07/06	12	19.44	0	0.00	19.35	12	6,849	0.18%
2021/07/05	45	19.94	40	20.01	20.15	5	6,920	0.07%
2021/07/02	0	0.00	2	19.43	19.30	-2	6,741	-0.03%
2021/07/01	1	19.20	1	19.05	19.00	0	6,825	0.00%
2021/06/29	3	19.02	2	19.00	19.05	1	6,873	0.01%
2021/06/25	7	19.80	17	19.55	19.40	-10	6,920	-0.14%
2021/06/24	1	19.05	0	0.00	18.95	1	6,986	0.01%
2021/06/23	20	18.53	1	18.25	18.95	19	7,038	0.27%
2021/06/22	0	0.00	6	18.26	18.10	-6	7,074	-0.08%
2021/06/21	0	0.00	1	18.25	18.40	-1	7,088	-0.01%
2021/06/18	4	19.08	0	0.00	18.80	4	7,116	0.06%
2021/06/17	5	18.97	1	18.90	19.15	4	7,205	0.06%
2021/06/15	5	19.20	0	0.00	19.20	5	7,455	0.07%
2021/06/11	35	19.45	2	19.40	19.25	33	7,475	0.44%
2021/06/10	12	19.83	0	0.00	19.75	12	7,454	0.16%
2021/06/03	1	19.85	8	19.75	19.75	-7	7,463	-0.09%
2021/06/02	0	0.00	22	20.00	19.80	-22	7,505	-0.29%
2021/06/01	3	20.15	0	0.00	20.20	3	7,488	0.04%
2021/05/31	8	20.05	31	19.81	20.05	-23	7,504	-0.31%
2021/05/28	30	19.35	0	0.00	19.35	30	7,466	0.40%
2021/05/25	0	0.00	8	19.30	19.20	-8	7,579	-0.11%
2021/05/24	2	18.80	0	0.00	18.90	2	7,582	0.03%
2021/05/20	0	0.00	1	18.50	18.35	-1	7,723	-0.01%
2021/05/19	4	19.04	2	18.78	18.85	2	7,749	0.03%
2021/05/18	1	18.40	4	18.03	18.40	-3	7,543	-0.04%
2021/05/17	1	17.35	2	17.20	17.05	-1	7,551	-0.01%
2021/05/14	1	18.20	25	19.10	18.20	-24	7,535	-0.32%
2021/05/13	1	18.55	0	0.00	18.60	1	7,498	0.01%
2021/05/12	12	18.02	7	18.51	17.85	5	7,476	0.07%
2021/05/11	3	19.70	1	19.50	19.30	2	7,309	0.03%
2021/05/07	30	20.85	0	0.00	21.25	30	7,273	0.41%
2021/05/06	2	20.38	0	0.00	20.00	2	7,257	0.03%
2021/05/05	5	20.60	5	20.40	20.30	0	7,216	0.00%
2021/05/04	2	20.88	22	20.65	20.40	-20	7,273	-0.27%
2021/05/03	20	22.24	10	22.40	21.25	10	7,374	0.14%
2021/04/29	0	0.00	8.1	22.88	22.85	-8.1	7,364	-0.11%
2021/04/28	1	23.60	5	23.24	23.20	-4	7,494	-0.05%
2021/04/27	8	23.36	12	23.12	23.60	-4	7,501	-0.05%
2021/04/26	4	22.66	7	22.67	22.70	-3	7,364	-0.04%
2021/04/23	10	22.84	21	22.79	22.80	-11	7,366	-0.15%
2021/04/22	11	23.65	10	23.50	23.15	1	7,341	0.01%
2021/04/21	3	23.48	44	23.41	23.35	-41	6,992	-0.59%
2021/04/20	5	23.65	0	0.00	23.70	5	6,993	0.07%
2021/04/19	1	23.65	2	23.65	23.65	-1	7,106	-0.01%
2021/04/16	6	23.98	9	23.87	23.85	-3	7,109	-0.04%
2021/04/15	7	23.93	0	0.00	24.15	7	7,356	0.10%
2021/04/14	74	24.26	23	24.14	23.70	51	7,381	0.69%
2021/04/13	44	26.07	15	25.65	24.95	29	7,423	0.39%
2021/04/12	48	25.93	150	25.86	26.10	-102	7,719	-1.32%	大賣/鉅額交易
2021/04/09	129	25.06	15	25.31	25.25	114	7,419	1.54%	大買/鉅額交易
2021/04/08	1	24.35	10	25.07	25.05	-9	7,311	-0.12%
2021/04/06	4	24.13	7	24.24	24.25	-3	7,414	-0.04%
2021/04/01	6	24.11	2	24.20	24.10	4	7,472	0.05%
2021/03/31	0	24.30	15	24.65	24.40	-15	7,565	-0.20%
2021/03/30	1	24.20	0	0.00	24.45	1	8,201	0.01%
2021/03/29	2	24.10	5	24.49	24.10	-3	8,294	-0.04%
2021/03/26	10	24.50	90	24.36	24.35	-80	8,355	-0.96%
2021/03/25	8	24.76	12	24.96	24.70	-4	8,476	-0.05%
2021/03/24	80	24.91	3	24.85	24.65	77	8,573	0.90%
2021/03/23	3	24.95	15	24.65	24.65	-12	8,756	-0.14%
2021/03/22	12	24.82	21	24.82	24.90	-9	8,859	-0.10%
2021/03/19	9	24.12	0	0.00	24.20	9	8,967	0.10%
2021/03/18	10	24.76	0	0.00	24.40	10	9,205	0.11%
2021/03/17	1	24.30	8	24.35	24.30	-7	9,666	-0.07%
2021/03/16	1	24.05	0	0.00	24.05	1	10,214	0.01%
2021/03/15	3	24.10	0	0.00	24.10	3	10,930	0.03%
2021/03/12	1	24.20	0	0.00	24.30	1	11,261	0.01%
2021/03/11	0	0.00	5	23.90	24.15	-5	11,671	-0.04%
2021/03/10	0	0.00	1	23.50	23.50	-1	12,307	-0.01%
2021/03/09	1	23.05	0	0.00	23.05	1	12,599	0.01%
2021/03/08	5	23.50	0	0.00	23.30	5	12,988	0.04%
2021/03/05	1	23.60	1	23.50	23.60	0	13,490	0.00%
2021/03/04	15	23.96	0	0.00	23.80	15	13,934	0.11%
2021/03/02	6	24.86	1	24.85	24.30	5	14,512	0.03%
2021/02/26	0	0.00	11	24.50	24.45	-11	15,123	-0.07%
2021/02/25	4	24.95	0	0.00	24.90	4	16,307	0.02%
2021/02/24	1	25.10	1	25.20	24.95	0	16,690	0.00%
2021/02/23	2	25.40	3	25.27	25.40	-1	16,965	-0.01%
2021/02/22	6	25.69	9	25.77	25.45	-3	17,300	-0.02%
2021/02/19	0	0.00	14	24.88	25.20	-14	17,315	-0.08%
2021/02/18	16	24.93	4	24.55	25.00	12	17,352	0.07%
2021/02/17	6	24.04	9	24.63	24.80	-3	17,488	-0.02%
2021/02/05	0	0.00	2	23.90	23.85	-2	17,636	-0.01%
2021/02/04	5	24.20	8	24.44	24.25	-3	18,862	-0.02%
2021/02/03	6	24.40	3	24.65	24.00	3	20,297	0.01%
2021/02/01	0	0.00	1	23.55	23.70	-1	20,298	0.00%
2021/01/29	10	23.90	10	23.65	24.15	0	20,338	0.00%
2021/01/28	0	0.00	20	24.32	24.10	-20	20,288	-0.10%
2021/01/27	11	24.37	10	24.75	24.45	1	20,310	0.00%
2021/01/26	2	24.65	6	24.60	24.45	-4	20,419	-0.02%
2021/01/25	34	25.02	1	24.85	25.25	33	20,443	0.16%
2021/01/22	2	23.58	0	0.00	23.80	2	20,225	0.01%
2021/01/21	2	24.13	2	24.10	23.85	0	20,153	0.00%
2021/01/20	2	24.85	50	24.75	24.75	-48	19,974	-0.24%
2021/01/19	51	26.03	2	25.95	25.50	49	19,904	0.25%
2021/01/18	12	25.65	7	24.94	25.90	5	19,888	0.03%
2021/01/15	4	25.90	10.1	25.74	25.80	-6.1	19,807	-0.03%
2021/01/14	5	26.50	0	0.00	26.70	5	19,694	0.03%
2021/01/13	16	26.41	20	26.41	26.40	-4	19,635	-0.02%
2021/01/12	4	26.13	2	26.40	26.10	2	19,627	0.01%
2021/01/11	7	27.57	11	27.49	27.35	-4	19,445	-0.02%
2021/01/08	18	27.13	23	27.06	26.90	-5	19,396	-0.03%
2021/01/07	4	27.88	1	27.95	27.90	3	19,146	0.02%
2021/01/06	16	28.05	44	28.17	28.00	-28	19,138	-0.15%
2021/01/05	36	29.26	8	29.17	28.85	28	18,887	0.15%
2021/01/04	35	29.05	4	29.23	29.25	31	18,481	0.17%
2020/12/31	2	28.95	5	28.70	28.70	-3	18,409	-0.02%
2020/12/30	3	28.90	8	29.21	29.05	-5	18,389	-0.03%
2020/12/29	2	28.98	4	29.15	29.05	-2	18,366	-0.01%
2020/12/28	2	28.38	1	28.60	28.55	1	18,193	0.01%
2020/12/25	13	28.18	5	28.28	28.20	8	18,123	0.04%
2020/12/24	11	29.31	8	29.29	28.30	3	18,075	0.02%
2020/12/23	6	28.19	16	28.11	28.40	-10	17,531	-0.06%
2020/12/22	12	27.93	7.1	28.29	27.55	4.9	17,525	0.03%
2020/12/21	3	28.15	11	28.20	28.05	-8	17,375	-0.05%
2020/12/18	12	29.08	25	29.02	28.85	-13	17,222	-0.08%
2020/12/17	0	0.00	8	28.85	29.15	-8	17,114	-0.05%
2020/12/16	4	28.45	2	28.45	28.55	2	16,949	0.01%
2020/12/15	6	28.38	5	28.39	28.35	1	16,987	0.01%
2020/12/14	5	28.20	13	28.03	28.15	-8	16,817	-0.05%
2020/12/11	26	28.62	17	28.25	28.35	9	16,622	0.05%
2020/12/10	19	29.65	44.3	29.56	29.50	-25.3	15,975	-0.16%
2020/12/09	77	29.09	55.1	28.90	28.95	21.9	15,487	0.14%
2020/12/08	56	28.32	27	28.01	28.85	29	14,869	0.20%
2020/12/07	54	27.48	41.1	27.75	28.00	12.9	14,591	0.09%
2020/12/04	43	26.90	43.2	26.33	27.25	-0.2	14,306	0.00%
2020/12/03	44	25.36	13	25.42	25.40	31	13,790	0.22%
2020/12/02	41	25.14	135.1	24.74	25.25	-94.1	13,659	-0.69%	大賣/
2020/12/01	47	24.22	14	24.61	24.45	33	13,459	0.25%
2020/11/30	120	24.11	14.1	23.80	24.05	105.9	13,389	0.79%	大買/鉅額交易
2020/11/27	15	23.10	123	23.04	23.05	-108	13,684	-0.79%	大賣/鉅額交易
2020/11/26	59	22.88	110	22.75	22.75	-51	13,364	-0.38%	大賣/
2020/11/25	53	22.82	61	22.36	22.80	-8	13,205	-0.06%
2020/11/24	99	22.13	42	22.50	22.80	57	12,683	0.45%
2020/11/23	133	21.53	7	21.01	21.05	126	11,589	1.09%	大買/鉅額交易
2020/11/20	31	20.87	24	20.99	21.40	7	11,229	0.06%
2020/11/19	47	20.71	35.6	20.75	20.55	11.4	11,119	0.10%
2020/11/18	22	20.40	3	20.38	20.20	19	11,100	0.17%
2020/11/17	0	0.00	7	20.14	20.05	-7	11,224	-0.06%
2020/11/16	9	20.23	32	20.21	20.30	-23	11,432	-0.20%
2020/11/13	15	19.97	14	19.86	20.15	1	11,555	0.01%
2020/11/12	137	20.68	53	20.61	20.10	84	11,497	0.73%	大買/
2020/11/11	77	20.58	96.1	20.49	20.90	-19.1	10,545	-0.18%
2020/11/10	10	19.00	0	0.00	19.00	10	9,431	0.11%
2020/11/09	23	19.06	10	19.25	19.10	13	9,448	0.14%
2020/11/06	5	19.00	0	0.00	19.00	5	9,507	0.05%
2020/11/05	2	18.80	0	0.00	18.75	2	9,529	0.02%
2020/11/04	1	18.85	5	19.00	18.80	-4	9,792	-0.04%
2020/11/03	1	19.10	21	18.96	18.90	-20	9,779	-0.20%
2020/11/02	1	18.80	5	18.76	18.80	-4	9,764	-0.04%
2020/10/30	4	18.35	0	0.00	18.10	4	9,710	0.04%
2020/10/29	0	0.00	20	18.45	18.45	-20	9,859	-0.20%
2020/10/28	0	0.00	10	18.30	18.25	-10	9,821	-0.10%
2020/10/27	1	18.00	2	18.30	18.30	-1	9,899	-0.01%
2020/10/26	12	18.19	0	0.00	18.20	12	9,994	0.12%
2020/10/23	0	0.00	1	18.50	18.50	-1	10,095	-0.01%
2020/10/22	15	18.26	6	18.30	18.30	9	10,304	0.09%
2020/10/20	12	18.47	1	18.85	18.40	11	10,813	0.10%
2020/10/19	10	18.58	0	0.00	18.80	10	11,154	0.09%
2020/10/16	6	18.47	0	0.00	18.30	6	12,284	0.05%
2020/10/15	0	0.00	1	18.90	18.55	-1	12,340	-0.01%
2020/10/14	2	19.20	13	19.30	19.15	-11	12,525	-0.09%
2020/10/13	10	19.00	0	0.00	19.10	10	12,750	0.08%
2020/10/12	45	19.08	27	19.08	19.05	18	12,835	0.14%
2020/10/08	5	19.10	2	19.08	18.95	3	13,027	0.02%
2020/10/07	3	19.03	5	19.02	18.95	-2	13,121	-0.02%
2020/10/06	42	18.85	0	0.00	18.75	42	13,190	0.32%
2020/10/05	4	18.78	7	18.71	18.80	-3	13,421	-0.02%
2020/09/29	0	0.00	5	17.90	18.25	-5	13,912	-0.04%
2020/09/28	0	0.00	9	18.03	18.05	-9	14,264	-0.06%
2020/09/25	4	17.49	2	17.55	17.25	2	14,628	0.01%
2020/09/24	1	17.85	0	0.00	17.85	1	14,986	0.01%
2020/09/23	4	18.08	0	0.00	18.15	4	15,546	0.03%
2020/09/22	1	18.00	2	18.10	18.10	-1	16,114	-0.01%
2020/09/21	4	18.54	0	0.00	18.40	4	17,453	0.02%
2020/09/18	1	18.80	25	18.91	18.45	-24	18,724	-0.13%
2020/09/17	3	18.53	8	18.55	18.55	-5	19,978	-0.03%
2020/09/16	0	0.00	6	18.62	18.30	-6	20,093	-0.03%
2020/09/15	0	0.00	6	18.49	18.35	-6	20,160	-0.03%
2020/09/14	10	18.40	4	18.28	18.35	6	20,427	0.03%
2020/09/11	8	17.84	4	17.95	17.95	4	20,533	0.02%
2020/09/10	3	18.15	2	18.25	17.95	1	20,750	0.00%
2020/09/09	0	0.00	4	17.60	18.25	-4	20,927	-0.02%
2020/09/08	3	18.12	105	17.95	17.95	-102	20,932	-0.49%	大賣/鉅額交易
2020/09/07	16	18.11	2	18.33	18.10	14	20,986	0.07%
2020/09/04	23	18.37	3	18.45	18.50	20	21,137	0.09%
2020/09/03	123	19.72	15	19.44	19.05	108	21,304	0.51%	大買/鉅額交易
2020/09/02	49	19.71	29	19.24	19.70	20	21,339	0.09%
2020/09/01	20	18.63	22	18.78	18.55	-2	21,468	-0.01%
2020/08/31	10	18.90	0	0.00	18.90	10	22,529	0.04%
2020/08/28	0	0.00	11	18.87	18.90	-11	22,792	-0.05%
2020/08/27	12	19.09	20	18.90	18.85	-8	22,718	-0.04%
2020/08/26	0	0.00	7	18.83	18.80	-7	22,626	-0.03%
2020/08/25	50	19.35	3	19.27	18.90	47	22,715	0.21%
2020/08/24	0	0.00	16	19.07	19.10	-16	22,502	-0.07%
2020/08/21	0	0.00	15	18.35	18.60	-15	22,231	-0.07%
2020/08/20	67	17.48	53	17.69	17.70	14	21,981	0.06%
2020/08/19	8	19.17	41	19.16	18.60	-33	21,774	-0.15%
2020/08/18	3	18.33	42	18.39	18.85	-39	21,484	-0.18%
2020/08/17	21	18.81	21	18.89	18.60	0	21,357	0.00%
2020/08/14	11	18.61	16	18.43	18.60	-5	21,046	-0.02%
2020/08/13	1	17.95	1	18.15	17.90	0	20,727	0.00%
2020/08/12	0	0.00	2	18.13	17.95	-2	20,700	-0.01%
2020/08/11	8	17.91	1	17.95	17.75	7	20,652	0.03%
2020/08/10	20	18.37	23	18.52	18.20	-3	20,700	-0.01%
2020/08/07	2	17.85	4	17.91	17.95	-2	21,026	-0.01%
2020/08/06	1	18.10	1	18.30	17.85	0	21,102	0.00%
2020/08/05	2	18.03	0	0.00	18.00	2	21,000	0.01%
2020/08/04	3	17.85	5	17.94	17.90	-2	20,933	-0.01%
2020/08/03	0	0.00	4	17.65	17.50	-4	20,795	-0.02%
2020/07/31	0	0.00	1	17.50	17.55	-1	20,793	0.00%
2020/07/30	1.6	17.59	13	17.56	17.70	-11.4	20,785	-0.06%
2020/07/29	12	17.22	60	17.50	17.15	-48	20,785	-0.23%
2020/07/28	61	17.36	491	17.03	16.90	-430	20,938	-2.05%	大賣/鉅額交易
2020/07/27	65	17.37	2	17.60	17.30	63	20,843	0.30%
2020/07/24	189	17.94	7	17.74	17.80	182	20,692	0.88%	大買/鉅額交易
2020/07/23	227	18.44	86	18.44	18.25	141	20,435	0.69%	大買/鉅額交易
2020/07/22	213	18.39	66	19.22	19.05	147	20,038	0.73%	大買/鉅額交易
2020/07/21	1	17.75	0	0.00	17.55	1	18,941	0.01%
2020/07/20	8	17.73	6.2	17.50	17.70	1.8	18,845	0.01%
2020/07/17	23	17.69	50	17.59	17.50	-27	18,634	-0.14%
2020/07/16	12	18.30	16	18.39	18.30	-4	18,373	-0.02%
2020/07/15	51	19.04	15.4	18.25	18.25	35.6	18,286	0.19%
2020/07/14	42	18.90	11	18.98	18.90	31	18,136	0.17%
2020/07/13	15	19.30	32	19.40	19.25	-17	18,054	-0.09%
2020/07/10	36	18.98	16	19.25	19.20	20	17,983	0.11%
2020/07/09	3	19.85	14	19.39	19.20	-11	17,778	-0.06%
2020/07/08	21	19.09	7	19.03	19.20	14	17,559	0.08%
2020/07/07	25	19.58	0	0.00	19.15	25	17,323	0.14%
2020/07/06	7	19.56	72	19.53	19.90	-65	16,951	-0.38%
2020/07/03	46	19.42	73.1	19.10	19.00	-27.1	16,535	-0.16%
2020/07/02	20	19.87	27.1	19.79	19.95	-7.1	16,073	-0.04%
2020/07/01	45	19.64	14	19.29	19.40	31	15,487	0.20%
2020/06/30	220	19.53	142	19.65	19.10	78	14,947	0.52%	大買/大賣/
2020/06/29	75	17.35	96	18.17	18.60	-21	13,696	-0.15%
2020/06/24	51	17.06	58	17.10	16.95	-7	12,431	-0.06%
2020/06/23	3	16.75	24	16.75	16.75	-21	11,004	-0.19%
2020/06/22	2	15.20	14	15.14	15.25	-12	10,870	-0.11%
2020/06/19	44	14.65	51	14.55	13.90	-7	10,806	-0.06%
2020/06/18	24	14.72	0	0.00	14.60	24	10,561	0.23%
2020/06/17	5	15.30	10	15.11	15.00	-5	10,446	-0.05%
2020/06/16	17	14.81	4.8	14.62	14.60	12.2	10,201	0.12%
2020/06/15	3	14.07	15	14.32	14.00	-12	10,081	-0.12%
2020/06/12	1	13.65	2	14.10	14.10	-1	9,988	-0.01%
2020/06/11	8	14.93	20	14.84	14.45	-12	9,849	-0.12%
2020/06/10	24	14.93	0	0.00	14.55	24	9,647	0.25%
2020/06/09	26	15.91	14.1	15.58	15.50	11.9	9,516	0.12%
2020/06/08	33	15.65	86.8	15.86	16.15	-53.8	9,108	-0.59%
2020/06/05	28	14.54	72	14.68	15.05	-44	8,245	-0.53%
2020/06/04	31	13.55	12	13.53	14.15	19	7,140	0.27%
2020/06/03	5	12.80	34	12.81	12.90	-29	6,831	-0.42%
2020/06/02	3	12.83	20	12.80	12.75	-17	6,776	-0.25%
2020/06/01	2	12.45	12	12.78	12.85	-10	6,864	-0.15%
2020/05/29	3	12.25	0	0.00	12.25	3	6,781	0.04%
2020/05/28	11	12.28	10	12.40	12.25	1	6,794	0.01%
2020/05/27	14	12.38	0	0.00	12.30	14	6,749	0.21%
2020/05/26	0	0.00	65	12.55	12.45	-65	6,830	-0.95%
2020/05/21	12	12.68	2	12.80	12.65	10	6,755	0.15%
2020/05/19	0	0.00	1	12.50	12.55	-1	6,732	-0.01%
2020/05/18	2	12.85	2	12.85	12.55	0	6,728	0.00%
2020/05/15	11	13.16	10	12.54	12.50	1	6,722	0.01%
2020/05/14	22	13.59	25	13.64	13.10	-3	6,607	-0.05%
2020/05/13	3	12.82	3	13.20	13.20	0	6,223	0.00%
2020/05/12	0	0.00	2	12.65	12.55	-2	6,559	-0.03%
2020/05/08	2	12.90	0	0.00	12.55	2	6,537	0.03%
2020/05/07	0	0.00	22	12.81	12.70	-22	6,518	-0.34%
2020/05/06	0	0.00	1	12.65	12.60	-1	6,486	-0.02%
2020/05/05	1	12.95	4	12.90	12.65	-3	6,448	-0.05%
2020/05/04	29	13.06	11	12.87	12.85	18	6,360	0.28%
2020/04/30	3	12.25	0	0.00	12.20	3	6,091	0.05%
2020/04/29	0	0.00	11	12.39	12.30	-11	6,058	-0.18%
2020/04/28	2	12.25	17	12.18	12.05	-15	6,094	-0.25%
2020/04/27	5	12.23	0	0.00	12.20	5	6,213	0.08%
2020/04/24	2	12.13	0	0.00	12.15	2	6,255	0.03%
2020/04/23	3	11.77	3	11.70	11.75	0	6,239	0.00%
2020/04/21	0	0.00	5	11.60	11.20	-5	6,346	-0.08%
2020/04/20	6	11.55	40	11.65	11.55	-34	6,395	-0.53%
2020/04/17	2	11.75	10	11.70	11.65	-8	6,396	-0.13%
2020/04/16	3	12.65	6	12.30	12.30	-3	6,288	-0.05%
2020/04/14	3	12.70	2	12.50	12.45	1	6,240	0.02%
2020/04/13	10	12.25	4	12.26	12.15	6	6,138	0.10%
2020/04/10	2	12.05	1	11.95	12.30	1	6,114	0.02%
2020/04/09	1	12.00	0	0.00	11.85	1	6,179	0.02%
2020/04/06	20	11.45	0	0.00	11.60	20	6,251	0.32%
2020/04/01	3	11.53	1	11.40	11.50	2	6,229	0.03%
2020/03/31	6	11.55	69	11.56	11.70	-63	6,182	-1.02%
2020/03/30	0	0.00	1	10.25	10.95	-1	6,045	-0.02%
2020/03/27	6	10.52	1	10.65	10.30	5	5,987	0.08%
2020/03/24	0	0.00	2	9.85	10.00	-2	5,977	-0.03%
2020/03/23	1	9.47	5	9.39	9.48	-4	5,916	-0.07%
2020/03/19	1	8.08	29	8.08	8.08	-28	5,853	-0.48%
2020/03/17	2	9.20	5	9.30	9.17	-3	5,669	-0.05%
2020/03/16	2	9.97	0	0.00	9.89	2	5,615	0.04%
2020/03/13	11	10.00	16	10.04	10.30	-5	5,604	-0.09%
2020/03/12	0	0.00	6	11.27	11.10	-6	5,349	-0.11%
2020/03/11	7	12.16	0	0.00	11.95	7	5,250	0.13%
2020/03/10	0	0.00	9	11.80	12.15	-9	5,260	-0.17%
2020/03/09	2	12.60	0	0.00	12.25	2	5,203	0.04%
2020/03/05	6	13.12	7	13.39	13.15	-1	5,204	-0.02%
2020/03/04	9	12.61	2	12.60	13.00	7	5,094	0.14%
2020/03/03	5	12.93	0	0.00	12.85	5	5,109	0.10%
2020/03/02	0	0.00	7	12.59	12.65	-7	5,196	-0.13%
2020/02/27	14	13.15	0	0.00	12.80	14	5,504	0.25%
2020/02/26	2	13.50	1	13.60	13.55	1	5,659	0.02%
2020/02/25	2	13.60	2	13.53	13.60	0	5,629	0.00%
2020/02/24	2	13.75	1	13.80	13.70	1	5,608	0.02%
2020/02/21	5	14.17	12	14.20	14.05	-7	5,540	-0.13%
2020/02/20	0	0.00	10	14.18	14.15	-10	5,523	-0.18%
2020/02/18	0	0.00	20	14.18	14.05	-20	5,497	-0.36%
2020/02/17	0	0.00	11	14.15	14.05	-11	5,418	-0.20%
2020/02/14	9	14.25	45	14.15	14.15	-36	5,363	-0.67%
2020/02/13	6	14.30	11	14.34	14.55	-5	5,129	-0.10%
2020/02/11	10	13.65	0	0.00	13.65	10	4,647	0.22%
2020/02/06	0	0.00	1	13.65	13.65	-1	4,629	-0.02%
2020/02/05	0	0.00	2	13.60	13.35	-2	4,577	-0.04%
2020/02/03	2	13.30	60	13.69	13.35	-58	4,505	-1.29%
2020/01/31	6	13.80	5	13.90	13.85	1	4,398	0.02%
2020/01/30	3	13.77	12	13.61	13.65	-9	4,365	-0.21%
2020/01/20	0	0.00	1	14.45	14.35	-1	4,159	-0.02%
2020/01/17	15	14.25	9	14.24	14.30	6	4,082	0.15%
2020/01/16	8	14.20	0	0.00	14.20	8	4,057	0.20%
2020/01/14	0	0.00	2	14.00	14.00	-2	3,881	-0.05%
2020/01/13	0	0.00	18	13.75	13.80	-18	3,806	-0.47%
2020/01/10	0	0.00	1	13.55	13.60	-1	3,748	-0.03%
2020/01/09	0	0.00	2	13.50	13.65	-2	3,725	-0.05%
2020/01/08	36	13.51	7	13.54	13.30	29	3,694	0.78%
2020/01/07	1	13.45	0	0.00	13.45	1	3,619	0.03%
2020/01/06	25	13.49	5	13.65	13.45	20	3,616	0.55%
2020/01/03	15	13.72	1	13.80	13.70	14	3,537	0.40%
2020/01/02	49	13.61	47.5	13.54	13.65	1.5	3,406	0.05%
2019/12/31	2	13.28	13	13.11	13.30	-11	3,260	-0.34%
2019/12/23	0	0.00	0.1	12.95	13.00	-0.1	3,432	0.00%
2019/12/19	0	0.00	3	12.90	12.90	-3	3,348	-0.09%
2019/12/18	0	0.00	2	12.95	12.90	-2	3,357	-0.06%
2019/12/16	0	0.00	1	12.95	12.90	-1	3,358	-0.03%
2019/12/12	0	0.00	8	12.75	12.70	-8	3,258	-0.25%
2019/12/11	2	12.80	0	0.00	12.85	2	3,243	0.06%
2019/12/10	0	0.00	1	12.90	12.85	-1	3,222	-0.03%
2019/12/09	1	12.65	0	0.00	12.65	1	3,156	0.03%
2019/12/05	11	12.68	0	0.00	12.70	11	3,147	0.35%
2019/12/03	4	12.56	0	0.00	12.55	4	3,175	0.13%
2019/12/02	1	12.50	0	0.00	12.50	1	3,191	0.03%
2019/11/29	6	12.73	0	0.00	12.70	6	3,138	0.19%
2019/11/28	0	0.00	3	13.05	12.90	-3	3,132	-0.10%
2019/11/27	3	13.10	0	0.00	12.95	3	3,090	0.10%
2019/11/26	19	13.16	14	12.96	12.90	5	3,041	0.16%
2019/11/25	6	12.65	50	13.22	13.25	-44	2,711	-1.62%
2019/11/21	0	0.00	9	12.02	12.00	-9	2,492	-0.36%
2019/11/14	1	12.00	0	0.00	11.90	1	2,676	0.04%
2019/11/07	0	0.00	2	11.95	12.00	-2	2,769	-0.07%
2019/11/01	2	11.85	0	0.00	11.90	2	2,798	0.07%
2019/10/23	0	0.00	2.8	12.10	12.20	-2.8	3,098	-0.09%
2019/10/21	10	12.25	10	12.15	12.15	0	3,264	0.00%
2019/10/16	0	0.00	2	12.00	12.15	-2	3,383	-0.06%
2019/10/04	0	0.00	11	11.71	11.70	-11	3,446	-0.32%
2019/10/03	1	11.70	30	11.70	11.70	-29	3,465	-0.84%
2019/10/02	0	0.00	20	11.60	11.80	-20	3,500	-0.57%
2019/10/01	22	11.66	5	11.70	11.75	17	3,686	0.46%
2019/09/27	31	12.41	21	12.21	12.15	10	3,575	0.28%
2019/09/25	1	12.10	0	0.00	12.10	1	3,391	0.03%
2019/09/24	0	0.00	1	12.35	12.30	-1	3,400	-0.03%
2019/09/23	20	12.34	0	0.00	12.45	20	3,399	0.59%
2019/09/19	13	12.12	0	0.00	12.10	13	3,357	0.39%
2019/09/18	8	12.20	0	0.00	12.25	8	3,375	0.24%
2019/09/17	2	12.20	0	0.00	12.15	2	3,382	0.06%
2019/09/05	0	0.00	10	12.90	12.80	-10	3,761	-0.27%
2019/09/04	0	0.00	1	12.85	12.85	-1	3,894	-0.03%
2019/09/02	0	0.00	5	12.79	12.80	-5	3,917	-0.13%
2019/08/30	7	12.59	9	12.55	12.65	-2	3,891	-0.05%
2019/08/29	9	12.39	2	12.40	12.35	7	3,850	0.18%
2019/08/28	0	0.00	2	12.15	12.25	-2	3,788	-0.05%
2019/08/27	1	12.10	15	12.10	12.15	-14	3,777	-0.37%
2019/08/26	12	12.00	20	12.00	11.95	-8	3,792	-0.21%
2019/08/22	1	12.70	11	12.41	12.40	-10	3,871	-0.26%
2019/08/21	1	12.70	7	12.67	12.70	-6	3,854	-0.16%
2019/08/20	15	12.32	0	0.00	12.30	15	3,713	0.40%
2019/08/15	1	12.10	0	0.00	12.15	1	3,791	0.03%
2019/08/14	0	0.00	11	12.55	12.30	-11	3,863	-0.28%
2019/08/06	1	11.80	0	0.00	12.20	1	4,258	0.02%
2019/08/05	1	12.50	10	12.30	12.00	-9	4,550	-0.20%
2019/07/30	0	0.00	1	13.50	13.15	-1	5,084	-0.02%
2019/07/26	0	0.00	4	13.35	13.30	-4	5,509	-0.07%
2019/07/25	30	13.37	31	13.37	13.35	-1	6,143	-0.02%
2019/07/24	0	0.00	10	13.10	13.05	-10	6,117	-0.16%
2019/07/22	4	13.05	0	0.00	13.00	4	6,357	0.06%
2019/07/19	0	0.00	2	12.80	12.90	-2	6,437	-0.03%
2019/07/18	10	12.85	30	12.85	12.70	-20	6,607	-0.30%
2019/07/17	1	12.85	0	0.00	12.80	1	6,612	0.02%
2019/07/16	0	0.00	47	12.97	12.95	-47	6,783	-0.69%
2019/07/15	1	12.95	0	0.00	12.90	1	6,835	0.01%
2019/07/11	0	0.00	1	13.05	13.05	-1	7,279	-0.01%
2019/07/10	0	0.00	45	12.90	12.85	-45	7,372	-0.61%
2019/07/09	30	13.10	1	12.90	12.90	29	7,391	0.39%
2019/07/08	0	0.00	30	13.15	13.10	-30	7,410	-0.40%
2019/07/05	59	13.23	30	13.37	13.20	29	7,475	0.39%
2019/06/27	0	0.00	3	12.65	12.60	-3	7,655	-0.04%
2019/06/25	5	12.80	6	12.65	12.50	-1	7,759	-0.01%
2019/06/20	0	0.00	2	12.68	12.70	-2	7,947	-0.03%
2019/06/19	20	12.30	17	12.46	12.55	3	8,085	0.04%
2019/06/18	5	12.30	0	0.00	12.15	5	8,539	0.06%
2019/06/17	10	12.70	20	12.58	12.50	-10	8,592	-0.12%
2019/06/14	25	12.46	0	0.00	12.55	25	8,886	0.28%
2019/06/13	43	12.69	14	12.59	12.55	29	8,966	0.32%
2019/06/12	0	0.00	8	12.34	12.40	-8	8,724	-0.09%
2019/06/11	1	11.90	10	11.90	11.90	-9	8,702	-0.10%
2019/06/06	0	0.00	30	11.55	11.60	-30	8,872	-0.34%
2019/06/04	10	11.65	0	0.00	11.65	10	8,892	0.11%
2019/05/29	0	0.00	1	11.55	11.40	-1	9,085	-0.01%
2019/05/27	1	11.45	1	11.40	11.40	0	9,048	0.00%
2019/05/24	1	11.65	0	0.00	11.50	1	9,051	0.01%
2019/05/23	1	11.45	0	0.00	11.45	1	9,128	0.01%
2019/05/22	11	11.59	0	0.00	11.60	11	9,199	0.12%
2019/05/21	1	11.40	21	11.64	11.80	-20	9,195	-0.22%
2019/05/20	5	11.72	20	11.83	11.50	-15	9,185	-0.16%
2019/05/17	0	0.00	9	12.15	11.75	-9	9,199	-0.10%
2019/05/16	7	12.08	9	12.15	11.85	-2	9,242	-0.02%
2019/05/15	12	12.36	0	0.00	12.35	12	9,614	0.12%
2019/05/14	25	12.16	66	11.75	12.15	-41	9,640	-0.43%
2019/05/13	12	12.94	22	13.01	12.30	-10	9,585	-0.10%
2019/05/10	4	13.71	3	13.62	13.55	1	9,281	0.01%
2019/05/09	8	13.99	2	14.30	13.70	6	9,211	0.07%
2019/05/08	5	14.35	2	14.55	14.35	3	8,996	0.03%
2019/05/07	18	14.94	50	14.96	14.75	-32	8,883	-0.36%
2019/05/06	67	14.98	36	15.21	14.90	31	8,966	0.35%
2019/05/03	32	15.11	2	15.35	15.40	30	8,773	0.34%
2019/05/02	113	15.27	105	15.13	15.05	8	8,496	0.09%	大買/大賣/
2019/04/30	0	0.00	2	14.20	14.40	-2	7,845	-0.03%
2019/04/29	5	14.02	5	14.50	13.95	0	7,805	0.00%
2019/04/26	10	14.35	33	14.56	14.40	-23	7,745	-0.30%
2019/04/25	1	14.20	14	14.39	14.35	-13	7,529	-0.17%
2019/04/24	11	14.69	13	14.23	14.10	-2	7,564	-0.03%
2019/04/23	5	14.30	21	14.16	14.20	-16	7,833	-0.20%
2019/04/22	0	0.00	14	14.16	14.20	-14	7,773	-0.18%
2019/04/18	5	13.96	36	14.07	13.55	-31	8,125	-0.38%
2019/04/17	1	13.75	16	13.80	13.85	-15	8,543	-0.18%
2019/04/16	1	13.70	1	13.70	13.70	0	8,497	0.00%
2019/04/12	3	13.45	1	13.50	13.40	2	8,563	0.02%
2019/04/11	1	13.90	0	0.00	13.65	1	8,640	0.01%
2019/04/10	0	0.00	20	13.63	13.65	-20	8,791	-0.23%
2019/04/09	5	13.65	0	0.00	13.60	5	9,551	0.05%
2019/04/08	7	13.76	2	13.70	13.65	5	10,077	0.05%
2019/04/02	1	13.60	15	13.55	13.50	-14	10,095	-0.14%
2019/04/01	2	13.70	23	13.67	13.60	-21	10,052	-0.21%
2019/03/28	1	13.45	0	0.00	13.35	1	9,829	0.01%
2019/03/27	0	0.00	11	13.57	13.50	-11	9,776	-0.11%
2019/03/26	15	13.70	1	13.70	13.60	14	9,659	0.14%
2019/03/25	5	13.48	0	0.00	13.45	5	9,617	0.05%
2019/03/22	6	13.85	0	0.00	13.80	6	9,594	0.06%
2019/03/21	22	14.15	17	14.17	14.00	5	9,456	0.05%
2019/03/20	1	13.45	14	13.40	13.50	-13	9,009	-0.14%
2019/03/19	326	13.69	316	13.80	13.40	10	9,052	0.11%	大買/大賣/
2019/03/18	2	13.35	2	13.35	13.35	0	8,815	0.00%
2019/03/15	1	13.20	1	13.05	13.00	0	9,164	0.00%
2019/03/14	6	13.24	4	13.45	13.10	2	9,366	0.02%
2019/03/13	4	13.15	50	13.15	13.15	-46	9,268	-0.50%
2019/03/12	1	13.10	6	13.13	13.00	-5	9,091	-0.05%
2019/03/11	10	12.95	0	0.00	12.90	10	9,108	0.11%
2019/03/07	6	12.93	2	13.00	12.85	4	9,079	0.04%
2019/03/06	3	13.10	2	13.10	13.05	1	9,066	0.01%
2019/03/05	13	13.40	12	13.44	13.15	1	9,057	0.01%
2019/03/04	2	13.05	0	0.00	13.10	2	8,887	0.02%
2019/02/27	2	12.93	1	13.00	13.00	1	8,894	0.01%
2019/02/26	0	0.00	1	13.00	12.85	-1	8,866	-0.01%
2019/02/25	0	0.00	2	13.05	13.00	-2	8,859	-0.02%
2019/02/22	2	12.93	0	0.00	13.15	2	8,853	0.02%
2019/02/19	7	13.09	2	13.00	12.85	5	8,593	0.06%
2019/02/18	23	13.04	5	12.91	12.85	18	8,521	0.21%
2019/02/14	118	13.60	34	13.52	13.20	84	8,325	1.01%	大買/
2019/02/13	0	0.00	7	12.87	13.00	-7	7,857	-0.09%
2019/02/12	0	0.00	3	12.65	12.70	-3	7,717	-0.04%
2019/02/11	0	0.00	1	12.30	12.25	-1	7,616	-0.01%
2019/01/30	3	12.38	5	12.40	12.20	-2	7,617	-0.03%
2019/01/29	0	0.00	3	12.45	12.30	-3	7,570	-0.04%
2019/01/28	6	12.60	7	12.57	12.50	-1	7,513	-0.01%
2019/01/25	15	12.62	3	12.70	12.65	12	7,461	0.16%
2019/01/24	1	12.40	0	0.00	12.50	1	7,251	0.01%
2019/01/23	1	12.35	3	12.40	12.40	-2	7,226	-0.03%
2019/01/22	2	12.30	2	12.40	12.30	0	7,167	0.00%
2019/01/21	0	0.00	3	12.37	12.35	-3	7,129	-0.04%
2019/01/18	0	0.00	50	12.49	12.30	-50	7,118	-0.70%
2019/01/17	0	0.00	42	12.62	12.45	-42	7,081	-0.59%
2019/01/16	14	12.38	23	12.44	12.50	-9	7,001	-0.13%
2019/01/15	114	12.92	13	12.87	12.55	101	6,863	1.47%	大買/鉅額交易
2019/01/14	2	12.60	0	0.00	12.70	2	6,417	0.03%
2019/01/11	15	12.74	2	12.70	12.60	13	6,353	0.20%
2019/01/10	28	12.97	102	12.85	12.95	-74	6,139	-1.21%	大賣/
2019/01/09	5	13.14	48	13.18	13.10	-43	5,724	-0.75%
2019/01/08	3	11.95	3	11.90	12.00	0	4,922	0.00%
2019/01/07	32	12.24	33	11.98	11.95	-1	4,858	-0.02%
2019/01/04	2	11.90	24	12.00	12.00	-22	4,802	-0.46%
2019/01/03	53	12.04	26	12.05	11.90	27	4,804	0.56%
2019/01/02	103	12.19	81	12.12	12.05	22	4,712	0.47%	大買/
2018/12/28	35	12.16	13	12.07	12.05	22	4,475	0.49%
2018/12/27	18	11.73	27	12.14	12.20	-9	3,741	-0.24%
2018/12/25	0	0.00	8	10.90	10.90	-8	3,041	-0.26%
2018/12/22	3	10.95	0	0.00	10.90	3	3,032	0.10%
2018/12/21	2	11.00	4	10.75	10.85	-2	3,065	-0.07%
2018/12/17	1	11.75	0	0.00	11.50	1	3,041	0.03%
2018/12/13	1	11.75	0	0.00	11.70	1	3,009	0.03%
2018/12/12	2	11.85	0	0.00	11.95	2	2,954	0.07%
2018/12/11	28	12.14	48	12.03	11.80	-20	2,826	-0.71%
2018/12/10	17	12.17	21	12.03	11.80	-4	2,730	-0.15%
2018/12/07	16	11.45	0	0.00	11.80	16	2,268	0.71%
2018/12/06	0	0.00	50	11.04	10.75	-50	2,024	-2.47%
2018/12/04	20	11.65	2	11.35	11.50	18	2,041	0.88%
2018/11/28	1	11.05	2	11.03	11.05	-1	2,019	-0.05%
2018/11/27	0	0.00	14	10.90	10.95	-14	2,022	-0.69%
2018/11/26	1	10.75	1	11.05	10.90	0	2,032	0.00%
2018/11/23	2	10.70	0	0.00	10.60	2	2,007	0.10%
2018/11/21	0	0.00	5	10.87	10.80	-5	2,009	-0.25%
2018/11/20	0	0.00	2	10.60	10.55	-2	1,981	-0.10%
2018/11/16	0	0.00	1	10.65	10.55	-1	2,013	-0.05%
2018/11/15	0	0.00	20	10.40	10.40	-20	2,020	-0.99%
2018/11/14	0	0.00	15	10.35	10.35	-15	2,026	-0.74%
2018/11/09	0	0.00	2	10.30	10.30	-2	2,083	-0.10%
2018/11/08	0	0.00	0.4	10.45	10.45	-0.4	2,119	-0.02%
2018/11/07	0	0.00	25	10.35	10.45	-25	2,134	-1.17%
2018/11/06	6	10.25	0	0.00	10.10	6	2,220	0.27%
2018/11/05	2	10.15	0	0.00	10.15	2	2,322	0.09%
2018/11/01	10	10.25	0	0.00	10.20	10	2,425	0.41%
2018/10/31	10	10.15	0	0.00	10.05	10	2,551	0.39%
2018/10/29	0	0.00	1	9.68	9.72	-1	2,619	-0.04%
2018/10/26	0	0.00	2	9.73	9.68	-2	2,677	-0.07%
2018/10/25	5	9.70	0	0.00	9.72	5	2,684	0.19%
2018/10/17	0	0.00	6	10.15	10.05	-6	3,249	-0.18%
2018/10/16	2	10.00	15	10.05	10.00	-13	3,302	-0.39%
2018/10/12	1	9.56	8	9.89	10.00	-7	3,625	-0.19%
2018/10/11	8	9.73	0	0.00	9.51	8	3,709	0.22%
2018/10/09	4	10.55	0	0.00	10.55	4	3,635	0.11%
2018/10/08	8	10.73	0	0.00	10.65	8	3,621	0.22%
2018/10/04	2	11.35	0	0.00	11.35	2	3,676	0.05%
2018/10/03	2	11.50	0	0.00	11.45	2	3,705	0.05%
2018/10/01	2	11.65	3	11.75	11.65	-1	3,821	-0.03%
2018/09/27	0	0.00	3	11.67	11.65	-3	3,936	-0.08%
2018/09/26	2	11.25	60	11.25	11.30	-58	3,991	-1.45%
2018/09/19	2	11.25	0	0.00	11.25	2	4,176	0.05%
2018/09/18	3	11.10	0	0.00	11.15	3	4,290	0.07%
2018/09/17	1	11.20	0	0.00	11.20	1	4,953	0.02%
2018/09/12	4	11.08	3	11.10	11.10	1	5,387	0.02%
2018/09/10	12	11.14	0	0.00	11.10	12	5,833	0.21%
2018/09/07	12	11.48	0	0.00	11.45	12	5,922	0.20%
2018/09/06	10	11.85	0	0.00	11.85	10	6,068	0.16%
2018/09/04	5	11.84	0	0.00	11.90	5	6,372	0.08%
2018/09/03	0	0.00	1	11.90	11.80	-1	6,623	-0.02%
2018/08/30	3	12.10	0	0.00	12.05	3	7,089	0.04%
2018/08/28	0	0.00	2	12.20	12.05	-2	7,856	-0.03%
2018/08/27	0	0.00	7	12.04	12.05	-7	8,213	-0.09%
2018/08/24	0	0.00	10	11.70	11.75	-10	8,472	-0.12%
2018/08/23	4	11.65	0	0.00	11.80	4	9,256	0.04%
2018/08/22	10	11.70	0	0.00	11.60	10	9,644	0.10%
2018/08/21	0	0.00	2	11.65	11.70	-2	10,707	-0.02%
2018/08/20	16	11.34	0	0.00	11.30	16	11,423	0.14%
2018/08/17	0	0.00	2	11.65	11.60	-2	11,446	-0.02%
2018/08/16	2	11.35	1	11.30	11.55	1	11,452	0.01%
2018/08/15	7	11.50	0	0.00	11.50	7	11,468	0.06%
2018/08/14	0	0.00	1	11.65	11.85	-1	11,496	-0.01%
2018/08/13	43	11.96	22	11.90	11.70	21	11,519	0.18%
2018/08/10	64	12.65	6	12.52	12.40	58	11,489	0.50%
2018/08/08	2	12.90	200	12.65	12.65	-198	11,517	-1.72%	大賣/鉅額交易
2018/08/07	32	13.01	2	13.10	12.90	30	11,535	0.26%
2018/08/06	1	13.60	1	13.70	13.65	0	11,524	0.00%
2018/08/03	4	13.65	0	0.00	13.70	4	11,680	0.03%
2018/08/02	2	14.00	58	13.90	13.55	-56	11,713	-0.48%
2018/08/01	7	13.90	0	0.00	13.80	7	11,702	0.06%
2018/07/30	50	14.13	20	14.20	13.90	30	11,765	0.25%
2018/07/27	12	14.00	171	13.98	13.95	-159	11,709	-1.36%	大賣/鉅額交易
2018/07/26	246	14.29	14	14.19	14.15	232	11,777	1.97%	大買/鉅額交易
2018/07/25	1	13.50	11	13.73	13.75	-10	11,423	-0.09%
2018/07/24	0	0.00	4	13.53	13.55	-4	11,391	-0.04%
2018/07/23	10	13.50	0	0.00	13.45	10	11,384	0.09%
2018/07/20	25	13.97	223	14.18	13.80	-198	11,348	-1.74%	大賣/鉅額交易
2018/07/19	20	13.60	17	14.03	14.10	3	11,148	0.03%
2018/07/18	2	13.70	1	13.70	13.55	1	11,136	0.01%
2018/07/17	10	13.45	0	0.00	13.20	10	11,029	0.09%
2018/07/16	2	13.45	0	0.00	13.45	2	10,985	0.02%
2018/07/13	2	13.50	0	0.00	13.45	2	10,974	0.02%
2018/07/12	5	13.35	0	0.00	13.20	5	10,896	0.05%
2018/07/09	0	0.00	20	13.35	13.40	-20	10,827	-0.18%
2018/07/06	0	0.00	2	13.15	13.40	-2	10,787	-0.02%
2018/07/05	17	13.38	2	13.45	13.05	15	10,751	0.14%
2018/07/04	103	13.77	10	13.95	13.55	93	10,676	0.87%	大買/
2018/07/02	54	13.86	0	0.00	13.65	54	10,540	0.51%
2018/06/29	80	13.85	3	13.98	13.90	77	10,606	0.73%
2018/06/28	3	13.68	0	0.00	13.65	3	10,542	0.03%
2018/06/27	1	13.50	0	0.00	13.85	1	10,492	0.01%
2018/06/26	30	13.86	12	13.78	13.70	18	10,414	0.17%
2018/06/25	53	13.67	17	13.46	13.30	36	9,758	0.37%
2018/06/22	4	14.33	7	14.30	14.25	-3	9,550	-0.03%
2018/06/21	5	14.80	0	0.00	14.70	5	9,443	0.05%
2018/06/20	32	14.76	1	14.75	14.90	31	9,372	0.33%
2018/06/19	31	15.06	25	15.18	14.95	6	9,163	0.07%
2018/06/15	11	14.82	1	14.65	14.95	10	9,080	0.11%
2018/06/14	13	14.79	0.3	14.65	14.65	12.7	8,974	0.14%
2018/06/13	32	14.38	0	0.00	14.35	32	8,788	0.36%
2018/06/12	72	14.81	77	14.98	14.80	-5	8,634	-0.06%
2018/06/11	284	15.21	133	15.16	15.20	151	8,501	1.78%	大買/大賣/鉅額交易
2018/06/08	20	15.00	29	14.91	14.95	-9	8,273	-0.11%
2018/06/07	13	15.25	90	15.29	15.05	-77	8,130	-0.95%
2018/06/06	54	15.29	8	15.07	15.40	46	7,829	0.59%
2018/06/05	34	14.78	22	14.69	14.70	12	7,543	0.16%
2018/06/04	32	15.25	39.1	15.21	15.35	-7.1	7,316	-0.10%
2018/06/01	26	14.87	7	14.69	14.60	19	6,950	0.27%
2018/05/31	66	15.63	118	15.75	15.10	-52	6,711	-0.77%	大賣/
2018/05/30	62	14.58	60	14.58	14.80	2	5,943	0.03%
2018/05/29	85	14.51	21	14.65	14.70	64	5,542	1.15%
2018/05/28	42	13.61	59	13.73	13.75	-17	4,475	-0.38%
2018/05/25	10	12.40	10	12.40	12.50	0	3,834	0.00%
2018/05/22	0	0.00	1	12.65	12.35	-1	3,857	-0.03%
2018/05/21	0	0.00	1	12.40	12.50	-1	3,949	-0.03%
2018/05/18	2	12.45	70	12.50	12.25	-68	3,959	-1.72%
2018/05/17	70	12.40	1	12.35	12.40	69	3,962	1.74%
2018/05/16	0	0.00	1	12.30	12.25	-1	3,909	-0.03%
2018/05/15	2	12.33	32	12.25	12.20	-30	3,879	-0.77%
2018/05/11	10	12.10	7	12.15	11.95	3	3,894	0.08%
2018/05/09	0	0.00	6	11.68	11.65	-6	3,801	-0.16%
2018/05/08	5	11.40	5	11.70	11.65	0	3,953	0.00%
2018/05/07	0	0.00	10	11.20	11.15	-10	3,898	-0.26%
2018/05/03	1	11.20	0	0.00	11.15	1	3,972	0.03%
2018/04/30	0	0.00	2	10.98	11.00	-2	3,926	-0.05%
2018/04/24	0	0.00	1	11.40	11.25	-1	4,402	-0.02%
2018/04/13	0	0.00	63	11.47	11.40	-63	5,556	-1.13%
2018/04/11	2	11.40	0	0.00	11.35	2	7,074	0.03%
2018/04/10	0	0.00	30	11.25	11.25	-30	7,394	-0.41%
2018/04/09	0	0.00	1	11.40	11.40	-1	7,521	-0.01%
2018/03/28	0	0.00	3	11.30	11.25	-3	7,342	-0.04%
2018/03/27	0	0.00	2	11.40	11.30	-2	7,335	-0.03%
2018/03/23	4	11.20	2	11.30	11.15	2	7,383	0.03%
2018/03/22	0	0.00	2	11.70	11.55	-2	7,359	-0.03%
2018/03/21	11	11.80	8	11.66	11.60	3	7,332	0.04%
2018/03/20	2	11.50	6	11.50	11.40	-4	7,201	-0.06%
2018/03/19	5	11.70	0	0.00	11.70	5	7,168	0.07%
2018/03/16	0	0.00	5	11.85	11.75	-5	7,160	-0.07%
2018/03/14	5	11.90	3	11.93	12.00	2	7,265	0.03%
2018/03/12	6	12.01	6	11.90	11.90	0	7,235	0.00%
2018/03/09	99	12.02	17	11.91	11.80	82	7,196	1.14%
2018/03/08	11	11.78	2	11.65	11.65	9	7,025	0.13%
2018/03/07	0	0.00	0	11.30	11.30	0	6,963	0.00%
2018/03/05	9	11.46	0	0.00	11.25	9	7,105	0.13%
2018/02/27	1	11.45	1	11.60	11.40	0	7,166	0.00%
2018/02/26	0	0.00	6	11.48	11.25	-6	7,109	-0.08%
2018/02/23	11	11.48	2.1	11.42	11.40	8.9	7,145	0.12%
2018/02/21	0	0.00	23	11.13	11.30	-23	7,163	-0.32%
2018/02/12	8	10.70	0	0.00	10.60	8	7,023	0.11%
2018/02/09	27	10.20	0	0.00	10.75	27	6,977	0.39%
2018/02/08	1	10.75	0	0.00	10.85	1	6,910	0.01%
2018/02/07	1	11.05	0	0.00	11.05	1	6,926	0.01%
2018/02/06	0	0.00	2	10.73	10.85	-2	6,946	-0.03%
2018/02/02	4	12.55	7	12.49	12.45	-3	6,799	-0.04%
2018/02/01	7	12.96	97	13.00	12.85	-90	6,761	-1.33%
2018/01/31	74	12.96	51	12.97	13.05	23	6,776	0.34%
2018/01/30	36	12.75	2	12.70	12.65	34	6,614	0.51%
2018/01/29	5	12.75	0	12.55	12.60	5	6,553	0.08%
2018/01/26	2	12.75	3	12.68	12.75	-1	6,514	-0.02%
2018/01/25	8	12.68	2	12.85	12.60	6	6,466	0.09%
2018/01/24	0	0.00	1	12.55	12.55	-1	6,401	-0.02%
2018/01/23	0	0.00	5	12.87	12.55	-5	6,370	-0.08%
2018/01/22	7	12.49	2	12.75	12.60	5	6,293	0.08%
2018/01/19	0	0.00	5	12.45	12.40	-5	6,280	-0.08%
2018/01/18	2	12.65	2	13.00	12.50	0	6,271	0.00%
2018/01/17	0	0.00	2	12.35	12.45	-2	6,067	-0.03%
2018/01/16	0	0.00	1	12.50	12.40	-1	5,996	-0.02%
2018/01/15	18	12.35	21	12.47	12.20	-3	5,924	-0.05%
2018/01/12	22	12.99	116	12.85	12.80	-94	5,731	-1.64%	大賣/
2018/01/11	10	13.10	110	13.02	12.95	-100	5,662	-1.77%	大賣/
2018/01/10	7	13.34	3	13.45	13.05	4	5,506	0.07%
2018/01/09	15	12.87	12	12.86	12.80	3	5,365	0.06%
2018/01/08	68	13.14	47	13.28	13.15	21	5,139	0.41%
2018/01/05	42	11.95	35	12.31	12.80	7	4,280	0.16%
2018/01/04	11	11.64	36	11.55	11.65	-25	3,617	-0.69%
2018/01/03	1	11.05	9	10.93	10.95	-8	3,259	-0.25%
2018/01/02	10	10.75	9	10.62	10.70	1	3,125	0.03%