友訊 (2332)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	1	17.80	0	0.00	17.85	1	3,233	0.03%
2024/04/25	0	0.00	4	17.70	17.65	-4	3,228	-0.12%
2024/04/24	0	0.00	4	17.75	17.75	-4	3,258	-0.12%
2024/04/23	0	0.00	10	17.55	17.55	-10	3,286	-0.30%
2024/04/22	5	17.25	5	17.65	17.50	0	3,312	0.00%
2024/04/19	1	17.10	0	0.00	17.20	1	3,292	0.03%
2024/04/17	1	17.60	0	0.00	17.50	1	3,279	0.03%
2024/04/16	1	17.30	0	0.00	17.30	1	3,278	0.03%
2024/04/15	10	17.90	0	0.00	17.90	10	3,254	0.31%
2024/04/12	2	17.85	0	0.00	18.10	2	3,246	0.06%
2024/04/11	7	18.04	0	0.00	17.90	7	3,211	0.22%
2024/04/09	1	18.40	0	0.00	18.30	1	3,157	0.03%
2024/04/03	12	18.38	0	0.00	18.40	12	3,184	0.38%
2024/03/28	0	0.00	3	18.70	18.55	-3	3,246	-0.09%
2024/03/27	0	0.00	15	18.55	18.60	-15	3,246	-0.46%
2024/03/26	2	18.45	2	18.60	18.50	0	3,265	0.00%
2024/03/22	10	18.55	0	0.00	18.70	10	3,321	0.30%
2024/03/21	0	0.00	10	18.60	18.65	-10	3,372	-0.30%
2024/03/20	0	0.00	3	18.55	18.45	-3	3,389	-0.09%
2024/03/19	2	18.68	1	18.70	18.70	1	3,423	0.03%
2024/03/13	1	18.70	0	0.00	18.70	1	3,605	0.03%
2024/03/08	3	18.93	0	0.00	18.85	3	3,901	0.08%
2024/03/07	20	19.47	2	19.80	19.20	18	4,005	0.45%
2024/03/06	8	19.55	6	19.50	19.50	2	4,070	0.05%
2024/03/05	7	19.47	6	19.63	19.70	1	4,347	0.02%
2024/03/04	7	19.74	9	19.69	19.65	-2	4,287	-0.05%
2024/03/01	1	19.20	0	0.00	19.10	1	4,119	0.02%
2024/02/29	0	19.25	0	0.00	19.35	0	4,093	0.00%
2024/02/27	20	19.29	13	19.16	19.15	7	4,082	0.17%
2024/02/26	6	19.41	0	0.00	19.40	6	4,054	0.15%
2024/02/23	10	19.61	11	19.72	19.30	-1	4,030	-0.02%
2024/02/22	12	19.70	30	19.80	19.60	-18	4,046	-0.44%
2024/02/21	41	19.64	2	19.65	19.60	39	4,036	0.97%
2024/02/20	35	19.88	47.1	19.74	19.95	-12.1	3,996	-0.30%
2024/02/19	32	19.42	0	0.00	19.40	32	3,815	0.84%
2024/02/16	0	0.00	9	19.33	19.55	-9	3,839	-0.23%
2024/02/15	3	19.55	1	19.40	19.40	2	3,810	0.05%
2024/02/05	3	19.00	0	0.00	18.95	3	3,731	0.08%
2024/02/02	6	19.42	0	0.00	19.35	6	3,719	0.16%
2024/02/01	12	19.84	0	0.00	19.70	12	3,723	0.32%
2024/01/31	0	0.00	0.9	19.25	19.35	-0.9	3,641	-0.03%
2024/01/25	4	19.44	0	0.00	19.45	4	3,756	0.11%
2024/01/24	0	0.00	2	19.55	19.50	-2	3,761	-0.05%
2024/01/23	34	19.46	8	19.19	19.65	26	3,783	0.69%
2024/01/22	1	18.90	0	0.00	19.00	1	3,668	0.03%
2024/01/18	3	18.60	0	0.00	18.50	3	3,690	0.08%
2024/01/16	9	19.01	0	0.00	18.80	9	3,684	0.24%
2024/01/15	0	0.00	1	19.15	19.20	-1	3,671	-0.03%
2024/01/11	0	0.00	28	18.99	19.10	-28	3,724	-0.75%
2024/01/10	1	19.00	12	19.11	19.05	-11	3,792	-0.29%
2024/01/09	19	19.20	100	19.20	19.20	-81	3,837	-2.11%
2024/01/08	14	19.43	0	0.00	19.35	14	3,868	0.36%
2024/01/05	117	19.54	0	0.00	19.40	117	3,889	3.01%	大買/鉅額交易
2024/01/03	0	0.00	2	19.90	19.90	-2	3,934	-0.05%
2024/01/02	0	0.00	1	20.25	20.05	-1	3,931	-0.03%
2023/12/29	0	0.00	5	20.00	19.95	-5	3,884	-0.13%
2023/12/28	2	20.05	11	20.01	20.10	-9	3,908	-0.23%
2023/12/27	10	19.76	0	0.00	19.80	10	3,899	0.26%
2023/12/26	0	0.00	15	19.49	19.60	-15	3,925	-0.38%
2023/12/25	0	0.00	5	19.35	19.30	-5	3,937	-0.13%
2023/12/21	1	19.50	0	0.00	19.55	1	4,001	0.02%
2023/12/20	31	19.70	10	19.75	19.65	21	4,019	0.52%
2023/12/19	11	19.49	0	0.00	19.35	11	4,034	0.27%
2023/12/18	3	20.08	21	20.13	19.80	-18	4,110	-0.44%
2023/12/15	0	0.00	32	19.81	19.80	-32	4,472	-0.72%
2023/12/14	2	19.78	2	19.75	19.80	0	4,614	0.00%
2023/12/13	9	20.06	2	20.10	19.80	7	4,622	0.15%
2023/12/12	0	0.00	1.1	19.69	19.75	-1.1	4,650	-0.02%
2023/12/11	9	19.86	13	19.80	19.80	-4	4,740	-0.08%
2023/12/08	13	20.00	0	0.00	20.00	13	4,773	0.27%
2023/12/07	34	20.06	0	0.00	20.00	34	4,822	0.70%
2023/12/06	6	20.26	5	20.30	20.20	1	4,889	0.02%
2023/12/05	4	20.33	11	20.21	20.25	-7	4,902	-0.14%
2023/12/04	5	20.14	15	20.42	20.45	-10	4,908	-0.20%
2023/12/01	25	20.15	16	20.19	20.15	9	4,873	0.18%
2023/11/30	36	20.13	6	19.80	20.40	30	4,859	0.62%
2023/11/29	1	19.40	0	0.00	19.25	1	4,757	0.02%
2023/11/22	5	19.20	5	19.30	19.30	0	5,940	0.00%
2023/11/21	10	19.48	5	19.36	19.30	5	6,510	0.08%
2023/11/20	1	19.15	14	19.10	19.05	-13	7,012	-0.19%
2023/11/17	17	18.95	0	0.00	18.95	17	7,665	0.22%
2023/11/16	2	18.65	2.5	18.81	18.85	-0.5	8,482	-0.01%
2023/11/15	2	18.55	0	0.00	18.55	2	9,314	0.02%
2023/11/14	0	0.00	0.5	18.75	18.70	-0.5	9,980	-0.01%
2023/11/13	0	0.00	1	18.40	18.45	-1	10,557	-0.01%
2023/11/09	6	18.40	3	18.40	18.40	3	11,493	0.03%
2023/11/08	1	18.75	3	18.73	18.70	-2	11,493	-0.02%
2023/11/07	4	18.69	1	18.65	18.65	3	11,485	0.03%
2023/11/06	14	18.94	2.3	18.88	19.00	11.7	11,481	0.10%
2023/11/03	2	18.65	0	0.00	18.65	2	11,438	0.02%
2023/11/02	1	18.60	1	18.50	18.55	0	11,430	0.00%
2023/11/01	2.1	18.34	0	0.00	18.35	2.1	11,461	0.02%
2023/10/31	0.1	18.40	0.3	18.84	18.30	-0.2	11,466	0.00%
2023/10/27	11	18.47	0	0.00	18.45	11	11,523	0.10%
2023/10/26	0.1	18.50	0	0.00	18.35	0.1	11,568	0.00%
2023/10/25	2	18.85	0	0.00	18.85	2	11,596	0.02%
2023/10/24	0.3	18.80	0.1	18.90	18.85	0.2	11,611	0.00%
2023/10/20	0	0.00	1.1	18.32	18.55	-1.1	11,654	-0.01%
2023/10/19	0	0.00	8	18.63	18.70	-8	11,696	-0.07%
2023/10/18	12	18.56	3	18.67	18.55	9	11,729	0.08%
2023/10/17	3	19.22	5	19.54	18.95	-2	11,785	-0.02%
2023/10/16	3	19.32	1	19.30	19.25	2	11,914	0.02%
2023/10/13	0.3	19.81	0	0.00	19.65	0.3	12,001	0.00%
2023/10/12	2	19.80	5	20.02	20.00	-3	12,084	-0.02%
2023/10/11	8.3	19.77	1	19.90	19.70	7.3	12,103	0.06%
2023/10/05	14	20.39	14	20.46	20.35	0	12,157	0.00%
2023/10/03	2	20.25	4	20.35	20.25	-2	12,311	-0.02%
2023/10/02	8	20.63	8.1	20.45	20.65	-0.1	12,400	0.00%
2023/09/28	18	20.14	0.5	20.25	20.10	17.5	12,461	0.14%
2023/09/27	0.1	20.00	1	20.15	20.05	-0.9	12,566	-0.01%
2023/09/26	0	0.00	2	20.10	20.10	-2	12,762	-0.02%
2023/09/25	0	0.00	4.2	20.35	20.35	-4.2	13,199	-0.03%
2023/09/22	2	19.93	0	0.00	19.90	2	13,386	0.01%
2023/09/21	17.1	20.01	9	20.10	19.90	8.1	13,530	0.06%
2023/09/20	14.7	20.86	16.2	20.69	20.35	-1.5	13,698	-0.01%
2023/09/19	11	21.16	8.4	21.21	21.10	2.6	13,631	0.02%
2023/09/18	51	20.90	5	21.14	20.85	46	13,624	0.34%
2023/09/15	15.1	21.01	0	0.00	21.00	15.1	13,665	0.11%
2023/09/14	37	21.29	24	21.48	21.20	13	13,596	0.10%
2023/09/13	3.1	21.29	2	21.40	21.10	1.1	13,585	0.01%
2023/09/12	15.2	21.67	0	0.00	21.45	15.2	13,828	0.11%
2023/09/11	1	22.15	13	22.17	21.70	-12	14,095	-0.09%
2023/09/08	1	22.65	2.5	22.86	22.60	-1.5	14,002	-0.01%
2023/09/07	6.1	23.24	1	23.05	23.05	5.1	13,929	0.04%
2023/09/06	2	24.50	1	24.40	23.85	1	13,788	0.01%
2023/09/05	12	24.18	12	24.09	24.05	0	13,681	0.00%
2023/09/04	2.2	24.41	4	24.34	24.00	-1.8	13,625	-0.01%
2023/09/01	2	24.85	12.7	24.78	24.70	-10.7	13,482	-0.08%
2023/08/31	10	25.16	1	25.15	25.05	9	13,413	0.07%
2023/08/30	2	25.38	1	25.20	25.10	1	13,465	0.01%
2023/08/29	3	25.30	5	25.32	25.05	-2	13,510	-0.01%
2023/08/28	7	26.04	19	25.63	25.55	-12	13,347	-0.09%
2023/08/25	52	26.40	50	26.09	25.85	2	12,969	0.02%
2023/08/24	29.1	25.58	29.1	25.88	25.65	0.1	12,541	0.00%
2023/08/23	126.2	26.25	136.8	25.80	25.40	-10.6	12,051	-0.09%	大買/大賣/
2023/08/22	123.1	25.64	136.2	25.08	25.25	-13.1	11,505	-0.11%	大買/大賣/
2023/08/21	113	24.72	170.5	24.71	25.40	-57.5	10,725	-0.54%	大買/大賣/
2023/08/18	17	23.91	75	24.07	23.50	-58	9,920	-0.58%
2023/08/17	84	23.08	21	22.51	22.95	63	9,282	0.68%
2023/08/16	22	21.63	14.2	21.75	21.40	7.8	8,851	0.09%
2023/08/15	5.2	20.42	1.1	21.15	21.15	4.2	8,551	0.05%
2023/08/14	0	0.00	0	19.50	19.25	0	8,335	0.00%
2023/08/10	0	0.00	1.2	19.73	19.50	-1.2	8,455	-0.01%
2023/08/09	10	20.00	0	0.00	19.90	10	8,519	0.12%
2023/08/04	0	0.00	4	19.59	19.95	-4	8,556	-0.05%
2023/08/01	0	0.00	3.3	20.19	20.10	-3.3	8,481	-0.04%
2023/07/31	17	20.44	1.4	20.29	20.15	15.6	8,456	0.18%
2023/07/28	0	0.00	3	20.00	20.00	-3	8,417	-0.04%
2023/07/27	0	0.00	1	20.15	20.20	-1	8,365	-0.01%
2023/07/26	3	20.37	4	20.15	20.00	-1	8,338	-0.01%
2023/07/25	0	0.00	1.6	20.65	20.60	-1.6	8,283	-0.02%
2023/07/24	6	20.23	0	0.00	20.25	6	8,262	0.07%
2023/07/21	1	20.85	1	20.75	20.85	0	8,196	0.00%
2023/07/20	1	20.80	0	0.00	20.65	1	8,173	0.01%
2023/07/19	10	22.40	36	22.09	21.50	-26	8,036	-0.32%
2023/07/18	2	22.15	6	22.08	21.90	-4	7,922	-0.05%
2023/07/17	2	22.15	3	22.52	22.45	-1	7,832	-0.01%
2023/07/14	5	21.69	0	0.00	21.80	5	7,763	0.06%
2023/07/13	1	21.45	0	0.00	21.45	1	7,781	0.01%
2023/07/11	1	22.10	4	21.95	21.95	-3	7,776	-0.04%
2023/07/10	1	22.60	5	22.30	22.50	-4	7,679	-0.05%
2023/07/07	4	22.05	16	22.09	22.15	-12	7,624	-0.16%
2023/07/06	2	22.40	22	22.63	22.45	-20	7,518	-0.27%
2023/07/05	30	22.48	0	0.00	22.25	30	7,433	0.40%
2023/07/04	50	22.59	0.6	22.55	22.55	49.4	7,337	0.67%
2023/07/03	27	22.49	91	22.73	23.15	-64	7,169	-0.89%
2023/06/30	3	21.55	10	21.76	21.85	-7	6,712	-0.10%
2023/06/29	1	21.25	2	21.45	21.45	-1	6,520	-0.02%
2023/06/28	38	21.33	44	21.53	21.15	-6	6,379	-0.09%
2023/06/27	56	21.23	1	21.50	20.70	55	6,202	0.89%
2023/06/26	8	21.21	33	21.44	21.05	-25	6,024	-0.42%
2023/06/21	1	21.00	2	21.03	21.05	-1	6,067	-0.02%
2023/06/20	0	0.00	2	20.35	20.25	-2	6,010	-0.03%
2023/06/19	9	20.03	0	0.00	19.95	9	6,005	0.15%
2023/06/16	25	20.80	1	20.90	20.60	24	5,875	0.41%
2023/06/15	11	21.10	10.4	21.34	21.85	0.6	5,554	0.01%
2023/06/14	1	20.45	6	20.47	20.45	-5	5,187	-0.10%
2023/06/13	3	20.57	0	0.00	20.50	3	5,194	0.06%
2023/06/12	1.7	20.54	29	20.42	20.45	-27.3	5,178	-0.53%
2023/06/09	11	20.71	1	20.80	20.80	10	5,123	0.20%
2023/06/08	13	20.89	3	20.88	20.65	10	5,146	0.19%
2023/06/07	1	20.85	0.9	20.60	20.70	0.1	5,100	0.00%
2023/06/06	8	20.84	5	20.81	20.80	3	5,069	0.06%
2023/06/05	12	21.42	3.3	21.63	21.45	8.8	4,996	0.18%
2023/06/02	12	21.63	2	21.35	21.65	10	4,862	0.21%
2023/06/01	7.5	20.96	9	20.92	20.95	-1.5	4,763	-0.03%
2023/05/31	6	20.87	8	20.81	20.90	-2	4,730	-0.04%
2023/05/30	4	20.44	3	20.47	20.60	1	4,667	0.02%
2023/05/29	1	20.05	0	0.00	19.95	1	4,623	0.02%
2023/05/26	5	19.60	9	19.64	19.50	-4	4,719	-0.08%
2023/05/25	2	19.95	0	0.00	20.20	2	4,685	0.04%
2023/05/24	4	20.19	2.5	20.32	20.25	1.5	4,643	0.03%
2023/05/23	7	20.33	1	20.20	20.10	6	4,580	0.13%
2023/05/22	5	20.08	26.3	20.26	20.35	-21.3	4,516	-0.47%
2023/05/19	1	20.10	39	20.06	20.05	-38	4,386	-0.87%
2023/05/18	0	0.00	6	19.23	19.20	-6	4,153	-0.14%
2023/05/17	1	19.00	1	19.10	18.90	0	4,090	0.00%
2023/05/16	2	19.10	2	19.05	19.05	0	4,108	0.00%
2023/05/15	4	19.03	2	18.93	19.25	2	4,194	0.05%
2023/05/12	1	17.55	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.55	0	0.00	17.50	1	4,037	0.02%
2023/05/10	0	17.80	0	0.00	17.85	0	4,010	0.00%
2023/05/05	0	18.05	0	0.00	18.00	0	3,978	0.00%
2023/04/28	5	17.73	0	0.00	17.65	5	3,997	0.13%
2023/04/27	8	17.10	0	0.00	17.55	8	4,001	0.20%
2023/04/26	2	17.30	2.5	17.29	17.40	-0.5	4,001	-0.01%
2023/04/25	2	17.48	1	17.35	17.40	1	3,995	0.03%
2023/04/24	3	17.90	0	0.00	17.85	3	3,961	0.08%
2023/04/21	17	18.04	10	17.99	17.75	7	3,969	0.18%
2023/04/20	12.2	18.71	1	18.50	18.55	11.2	3,906	0.29%
2023/04/19	3	18.92	0	0.00	18.95	3	3,867	0.08%
2023/04/18	5	19.00	1	19.10	19.00	4	3,884	0.10%
2023/04/17	1	19.35	0	0.00	19.30	1	3,808	0.03%
2023/04/14	0	0.00	2	18.90	18.85	-2	3,731	-0.05%
2023/04/13	22	18.84	0	0.00	18.60	22	3,694	0.60%
2023/04/12	1	19.00	3	18.93	18.95	-2	3,676	-0.05%
2023/04/11	0.5	18.75	6	18.82	18.80	-5.5	3,635	-0.15%
2023/04/10	0	0.00	1	18.60	18.65	-1	3,644	-0.03%
2023/04/07	0.3	18.50	1.2	18.90	18.75	-0.9	3,704	-0.02%
2023/04/06	2	18.73	3	18.78	18.85	-1	3,926	-0.03%
2023/03/30	0.4	18.22	1	18.30	18.35	-0.6	3,963	-0.02%
2023/03/29	2	18.40	5	18.41	18.30	-3	4,340	-0.07%
2023/03/28	6	18.70	0	0.00	18.60	6	4,519	0.13%
2023/03/27	0	0.00	25	18.90	18.85	-25	4,384	-0.57%
2023/03/24	8	18.20	17	18.33	18.15	-9	4,212	-0.21%
2023/03/23	1	17.45	1	17.35	17.35	0	3,994	0.00%
2023/03/22	3	17.02	2	17.05	17.05	1	3,937	0.03%
2023/03/21	1	16.70	0	0.00	16.65	1	3,908	0.03%
2023/03/20	0.5	16.70	0	0.00	16.55	0.5	3,911	0.01%
2023/03/17	1	16.35	0	0.00	16.45	1	3,900	0.03%
2023/03/16	0.3	16.50	0	0.00	16.05	0.3	3,887	0.01%
2023/03/15	2	16.73	0	0.00	16.65	2	3,842	0.05%
2023/03/14	5	16.65	0	0.00	16.75	5	3,824	0.13%
2023/03/13	1.1	16.66	0	0.00	16.75	1.1	3,811	0.03%
2023/03/10	4	17.15	1.2	17.06	16.95	2.8	3,757	0.08%
2023/03/09	6	17.73	0	0.00	17.35	6	3,739	0.16%
2023/03/08	0	0.00	22	17.41	17.65	-22	3,715	-0.59%
2023/03/07	2	17.48	0	0.00	17.50	2	3,682	0.05%
2023/03/06	6	17.84	9	17.77	17.55	-3	3,634	-0.08%
2023/03/03	0	0.00	1	17.55	17.55	-1	3,525	-0.03%
2023/03/02	5	17.50	2	17.43	17.50	3	3,447	0.09%
2023/03/01	1	17.25	0	0.00	17.20	1	3,345	0.03%
2023/02/24	0	0.00	10	17.25	17.20	-10	3,224	-0.31%
2023/02/23	0	0.00	3	16.87	16.80	-3	3,048	-0.10%
2023/02/22	2	16.65	3	16.65	16.75	-1	2,946	-0.03%
2023/02/21	0	0.00	0.8	16.65	16.85	-0.8	2,910	-0.03%
2023/02/17	1	16.55	7	16.61	16.65	-6	2,861	-0.21%
2023/02/16	2	16.70	0	0.00	16.60	2	2,839	0.07%
2023/02/14	0	0.00	22	16.29	16.35	-22	2,703	-0.81%
2023/02/13	33	16.27	9	16.14	16.25	24	2,643	0.91%
2023/02/09	1	15.60	1	15.55	15.55	0	2,453	0.00%
2023/02/08	1	15.65	0	0.00	15.55	1	2,458	0.04%
2023/02/07	0	0.00	3	15.53	15.55	-3	2,448	-0.12%
2023/02/06	3	15.65	6	15.65	15.60	-3	2,451	-0.12%
2023/01/31	0.2	14.50	0	0.00	15.35	0.2	2,401	0.01%
2023/01/17	1	15.10	0	0.00	15.05	1	2,372	0.04%
2023/01/11	1	15.35	0	0.00	15.35	1	2,395	0.04%
2023/01/10	0	0.00	9.9	15.48	15.55	-9.9	2,393	-0.41%
2023/01/06	4	15.48	0	0.00	15.60	4	2,400	0.17%
2023/01/05	0	0.00	5	15.10	15.05	-5	2,406	-0.21%
2023/01/04	0	0.00	5	15.10	15.10	-5	2,431	-0.21%
2022/12/30	10	14.80	0	0.00	14.85	10	2,440	0.41%
2022/12/29	10	14.85	0	0.00	14.75	10	2,486	0.40%
2022/12/28	1	15.05	0	0.00	14.85	1	2,505	0.04%
2022/12/27	0	0.00	1	15.25	15.35	-1	2,469	-0.04%
2022/12/26	11	16.03	11	16.00	15.80	0	2,385	0.00%
2022/12/23	1	15.65	0	0.00	15.60	1	2,128	0.05%
2022/12/22	16	15.82	18	15.61	15.60	-2	2,091	-0.10%
2022/12/21	30	16.22	27	15.91	15.80	3	2,031	0.15%
2022/12/20	0	0.00	5	16.11	16.15	-5	1,621	-0.31%
2022/12/14	5	15.10	0	0.00	15.05	5	1,455	0.34%
2022/12/12	2	14.80	2	15.00	14.95	0	1,485	0.00%
2022/12/01	0	0.00	17	15.07	15.15	-17	1,801	-0.94%
2022/11/29	0.1	14.95	1	14.85	14.85	-0.9	1,891	-0.05%
2022/11/18	1	14.70	0	0.00	14.50	1	2,168	0.05%
2022/11/17	0	0.00	0	14.55	14.65	0	2,170	0.00%
2022/11/14	1	15.00	0	0.00	15.00	1	2,240	0.04%
2022/11/11	0	0.00	4	14.90	14.90	-4	2,278	-0.18%
2022/11/07	1	15.00	1	15.00	14.95	0	3,093	0.00%
2022/11/02	4	14.70	0	0.00	14.90	4	3,183	0.13%
2022/11/01	0	0.00	9	14.69	14.70	-9	3,283	-0.27%
2022/10/31	1	14.55	0	0.00	14.55	1	3,355	0.03%
2022/10/27	0	0.00	3	14.87	14.85	-3	3,520	-0.09%
2022/10/26	0.8	14.60	4	14.79	14.65	-3.2	3,690	-0.09%
2022/10/24	0	0.00	0.1	14.65	14.60	-0.1	3,837	0.00%
2022/10/20	2	14.50	0.2	14.75	14.80	1.9	3,999	0.05%
2022/10/19	0	0.00	1	15.10	15.00	-1	3,951	-0.03%
2022/10/18	1	14.95	1	15.10	15.10	0	3,955	0.00%
2022/10/14	0.3	15.05	0	0.00	15.00	0.3	3,961	0.01%
2022/10/13	0	0.00	1	14.60	14.20	-1	3,960	-0.03%
2022/10/12	1	15.25	0	0.00	15.25	1	3,901	0.03%
2022/10/11	1	14.75	1	14.70	14.70	0	3,917	0.00%
2022/10/07	0	0.00	3	15.42	15.45	-3	3,905	-0.08%
2022/10/06	3	15.25	0	0.00	15.15	3	3,901	0.08%
2022/10/05	1	15.15	0	0.00	15.30	1	3,852	0.03%
2022/10/03	3	14.63	0	0.00	14.55	3	3,863	0.08%
2022/09/30	1	14.65	0	0.00	14.70	1	3,877	0.03%
2022/09/29	2	14.65	0	0.00	14.60	2	3,878	0.05%
2022/09/28	9.3	14.90	0	0.00	14.25	9.3	3,868	0.24%
2022/09/26	0	0.00	6.5	15.10	15.00	-6.5	3,835	-0.17%
2022/09/21	15	16.63	0	0.00	16.25	15	3,826	0.39%
2022/09/16	10.2	17.15	0	0.00	17.10	10.2	3,756	0.27%
2022/09/15	0	0.00	0.4	17.35	17.45	-0.4	3,742	-0.01%
2022/09/14	11	17.15	10	17.35	17.30	1	3,716	0.03%
2022/09/13	2	17.55	0	0.00	17.50	2	3,700	0.05%
2022/09/12	2	17.60	11	17.70	17.75	-9	3,649	-0.25%
2022/09/08	2	17.40	10	17.40	17.40	-8	3,622	-0.22%
2022/09/07	0	0.00	1.3	17.35	17.40	-1.3	3,561	-0.04%
2022/09/06	27	17.05	0	0.00	16.95	27	3,516	0.77%
2022/09/05	21	17.22	1	17.45	17.10	20	3,477	0.58%
2022/09/02	3	17.32	33	17.25	17.30	-30	3,402	-0.88%
2022/08/29	2.3	16.50	2	16.45	16.40	0.3	3,276	0.01%
2022/08/26	7.2	17.30	2	17.23	17.10	5.2	3,414	0.15%
2022/08/25	0	0.00	1	16.90	17.10	-1	3,289	-0.03%
2022/08/24	1	16.80	0	0.00	16.70	1	3,265	0.03%
2022/08/22	5	16.50	0	0.00	16.85	5	3,235	0.15%
2022/08/19	1	16.50	0	0.00	16.50	1	3,179	0.03%
2022/08/18	3	16.32	1	16.35	16.40	2	3,157	0.06%
2022/08/17	2	16.80	1	17.00	16.60	1	3,109	0.03%
2022/08/16	13	17.26	16	17.39	17.20	-3	3,011	-0.10%
2022/08/11	5	17.20	0	0.00	16.85	5	2,287	0.22%
2022/08/10	1	17.05	1	17.15	17.10	0	2,260	0.00%
2022/08/09	4	16.98	11	17.04	17.05	-7	2,240	-0.31%
2022/08/08	3	17.47	0	0.00	17.40	3	2,189	0.14%
2022/08/05	1	17.25	2	17.25	17.30	-1	2,083	-0.05%
2022/08/04	10	16.95	0	0.00	16.75	10	2,026	0.49%
2022/08/03	1	16.60	1	16.55	16.60	0	1,952	0.00%
2022/08/02	2	17.90	0	0.00	17.25	2	1,876	0.11%
2022/08/01	0	0.00	1	17.10	17.40	-1	1,731	-0.06%
2022/07/29	5	17.20	5	17.20	17.20	0	1,682	0.00%
2022/07/28	2	16.55	1	16.80	16.55	1	1,594	0.06%
2022/07/27	1	16.80	31	16.38	16.90	-30	1,578	-1.90%
2022/07/25	0	0.00	25	16.50	16.50	-25	1,485	-1.68%
2022/07/20	3	16.15	2	16.30	16.10	1	1,474	0.07%
2022/06/24	2	14.90	2	15.05	14.75	0	1,529	0.00%
2022/06/20	0	14.40	0	0.00	14.35	0	1,578	0.00%
2022/06/17	0.3	14.95	7	14.98	14.85	-6.7	1,555	-0.43%
2022/06/16	0	0.00	1	15.10	15.10	-1	1,521	-0.07%
2022/06/13	1.3	15.26	0	0.00	15.25	1.3	1,536	0.08%
2022/06/09	0	0.00	0.8	15.65	15.85	-0.8	1,525	-0.06%
2022/06/08	0	0.00	1	15.75	15.70	-1	1,524	-0.07%
2022/06/06	1	15.90	1	16.05	16.05	0	1,533	0.00%
2022/05/26	1	15.50	0	0.00	15.30	1	1,463	0.07%
2022/05/24	5	15.55	0	0.00	15.30	5	1,493	0.33%
2022/05/23	1	15.55	0	0.00	15.50	1	1,490	0.07%
2022/05/17	2	15.10	0	0.00	15.15	2	1,493	0.13%
2022/05/13	0	0.00	3	15.15	15.15	-3	1,491	-0.20%
2022/05/10	0	0.00	7	15.29	15.50	-7	1,486	-0.47%
2022/05/03	0	0.00	20	16.85	17.05	-20	1,404	-1.42%
2022/04/29	3	16.93	0	0.00	16.95	3	1,415	0.21%
2022/04/26	55	16.78	1	16.75	16.65	54	1,427	3.78%
2022/04/25	1	16.60	2	17.15	16.55	-1	1,433	-0.07%
2022/04/22	2	17.50	0	0.00	17.60	2	1,411	0.14%
2022/04/21	7	17.53	0	0.00	17.25	7	1,411	0.50%
2022/04/20	1.2	17.59	1	17.30	17.60	0.2	1,393	0.01%
2022/04/19	5	16.85	0	0.00	17.10	5	1,346	0.37%
2022/04/18	15	16.67	0	0.00	16.65	15	1,347	1.11%
2022/04/07	1	16.30	0	0.00	16.35	1	1,647	0.06%
2022/04/06	0.3	16.55	0	0.00	16.60	0.3	1,672	0.02%
2022/04/01	0	16.70	1	16.65	16.70	-1	1,848	-0.05%
2022/03/31	0.5	16.90	3	16.95	16.85	-2.5	1,869	-0.13%
2022/03/30	0	0.00	1	17.45	17.45	-1	1,871	-0.05%
2022/03/28	1	17.29	6	17.00	17.30	-5	1,902	-0.26%
2022/03/25	6.3	17.28	0	0.00	17.30	6.3	1,906	0.33%
2022/03/24	0	0.00	1	17.25	17.25	-1	1,900	-0.05%
2022/03/23	0.2	17.10	11	17.24	17.15	-10.8	1,929	-0.56%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0.6	16.85	0	0.00	16.85	0.6	1,946	0.03%
2022/03/18	11	16.64	0	0.00	16.65	11	1,937	0.57%
2022/03/17	0	16.45	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	16.05	0	0.00	16.05	0	2,020	0.00%
2022/03/15	1	16.00	0	0.00	15.90	1	2,038	0.05%
2022/03/11	1	15.90	5	15.90	15.95	-4	2,074	-0.19%
2022/03/10	1	15.95	1	16.00	16.00	0	2,084	0.00%
2022/03/08	2	15.58	0	0.00	15.35	2	2,089	0.10%
2022/03/07	1	16.00	0	0.00	15.95	1	2,050	0.05%
2022/03/03	0	0.00	1	16.75	16.70	-1	2,081	-0.05%
2022/02/24	6	16.50	0	0.00	16.45	6	2,329	0.26%
2022/02/22	1	16.75	0	0.00	16.85	1	2,662	0.04%
2022/02/21	0	0.00	1	17.20	17.20	-1	2,691	-0.04%
2022/02/17	1	16.80	0	0.00	16.75	1	2,835	0.04%
2022/02/15	2	16.70	7	16.60	16.60	-5	2,991	-0.17%
2022/02/14	1	16.75	0	0.00	16.75	1	3,115	0.03%
2022/02/10	1	17.25	0	0.00	17.10	1	3,315	0.03%
2022/02/09	0	0.00	2	17.23	17.25	-2	3,432	-0.06%
2022/02/08	0.4	17.00	0	0.00	17.20	0.4	3,549	0.01%
2022/01/25	9	16.38	0	0.00	16.35	9	3,890	0.23%
2022/01/24	2	16.53	0	0.00	16.55	2	4,105	0.05%
2022/01/21	6	16.91	0	0.00	16.85	6	4,128	0.15%
2022/01/19	2	17.20	0	0.00	17.25	2	4,193	0.05%
2022/01/18	3	17.30	0	0.00	17.30	3	4,241	0.07%
2022/01/14	4	17.35	0	0.00	17.10	4	4,309	0.09%
2022/01/13	0.2	17.40	0	0.00	17.40	0.2	4,331	0.00%
2022/01/11	0	0.00	3	17.55	17.40	-3	4,541	-0.07%
2022/01/10	15.9	17.85	15	17.57	17.55	0.9	4,560	0.02%
2022/01/07	13	17.60	0	0.00	17.65	13	4,468	0.29%
2022/01/06	3	18.05	0	0.00	18.05	3	4,432	0.07%
2022/01/05	2	18.38	0	0.00	18.30	2	4,439	0.05%
2022/01/04	0	0.00	10	18.60	18.55	-10	4,433	-0.23%
2022/01/03	2	18.78	0	0.00	18.70	2	4,470	0.04%
2021/12/30	7	18.81	4	18.85	19.00	3	4,460	0.07%
2021/12/29	1	18.65	2	18.70	18.75	-1	4,462	-0.02%
2021/12/28	6.1	18.84	1	19.00	18.65	5.1	4,484	0.11%
2021/12/27	1	18.60	1	18.85	18.70	0	4,343	0.00%
2021/12/24	2	18.65	0	0.00	18.60	2	4,372	0.05%
2021/12/23	2	19.00	8	18.76	19.00	-6	4,412	-0.14%
2021/12/22	1	18.35	0	0.00	18.35	1	4,364	0.02%
2021/12/21	4	18.50	0	0.00	18.45	4	4,365	0.09%
2021/12/20	2	18.37	0	0.00	18.35	2	4,354	0.05%
2021/12/17	15	18.47	0	0.00	18.35	15	4,350	0.34%
2021/12/16	0	0.00	1	19.00	18.90	-1	4,316	-0.02%
2021/12/14	2	18.38	0	0.00	18.30	2	4,281	0.05%
2021/12/13	0	0.00	13	18.96	18.90	-13	4,277	-0.30%
2021/12/10	16	18.83	11	19.01	19.05	5	4,282	0.12%
2021/12/08	2	18.50	0	0.00	18.70	2	4,197	0.05%
2021/12/07	10	18.35	4	18.25	18.25	6	4,194	0.14%
2021/12/06	5	18.20	0	0.00	18.15	5	4,192	0.12%
2021/12/03	0.2	18.25	0	0.00	18.20	0.2	4,189	0.01%
2021/12/02	4.2	18.26	3	18.20	18.10	1.2	4,205	0.03%
2021/11/30	3.2	18.45	0	0.00	18.35	3.2	4,244	0.08%
2021/11/29	1.1	18.50	7	18.45	18.35	-5.9	4,246	-0.14%
2021/11/26	18	18.97	0	0.00	18.85	18	4,214	0.43%
2021/11/25	2.2	19.90	0	0.00	19.50	2.2	4,179	0.05%
2021/11/24	0	0.00	10	20.10	20.00	-10	4,163	-0.24%
2021/11/23	18	20.43	2	20.30	20.20	16	4,171	0.38%
2021/11/22	13.7	21.76	7.4	22.23	21.45	6.4	4,095	0.16%
2021/11/10	3	19.30	0	0.00	19.45	3	3,891	0.08%
2021/11/09	12	19.40	0	0.00	19.35	12	3,899	0.31%
2021/11/08	6	19.61	13.5	19.79	19.40	-7.5	3,946	-0.19%
2021/11/05	0	0.00	3	20.98	20.65	-3	3,870	-0.08%
2021/11/04	3	20.87	10	21.01	21.00	-7	3,878	-0.18%
2021/11/03	1	21.00	12	21.03	20.80	-11	3,873	-0.28%
2021/11/02	10	21.07	5	21.10	20.80	5	3,869	0.13%
2021/11/01	0	0.00	5	21.09	21.20	-5	3,777	-0.13%
2021/10/29	5	20.63	3	20.58	20.50	2	3,691	0.05%
2021/10/28	2	20.80	3	21.17	20.80	-1	3,633	-0.03%
2021/10/27	7	20.95	38	20.98	21.00	-31	3,530	-0.88%
2021/10/26	7	20.75	0	0.00	20.80	7	3,468	0.20%
2021/10/25	12	20.83	9.3	20.76	20.65	2.7	3,480	0.08%
2021/10/22	3	20.62	19	20.47	20.50	-16	3,424	-0.47%
2021/10/21	17	20.17	54	20.33	20.50	-37	3,439	-1.08%
2021/10/20	2	19.60	0	0.00	19.65	2	3,366	0.06%
2021/10/19	0	0.00	8.4	19.76	19.80	-8.4	3,913	-0.21%
2021/10/18	1	19.25	3	19.38	19.40	-2	4,373	-0.05%
2021/10/15	35	19.56	35	19.69	19.60	0	4,389	0.00%
2021/10/14	0	0.00	2	19.25	19.35	-2	4,367	-0.05%
2021/10/13	15	18.90	5	18.85	18.80	10	4,333	0.23%
2021/10/12	5	19.05	0	0.00	19.20	5	4,351	0.11%
2021/10/08	17	18.91	22	19.07	18.90	-5	4,537	-0.11%
2021/10/07	4	18.80	13	18.79	19.20	-9	4,439	-0.20%
2021/10/05	2	18.30	1	18.40	18.40	1	4,462	0.02%
2021/10/04	0	0.00	2	18.05	17.80	-2	4,485	-0.04%
2021/10/01	0	0.00	2	18.10	18.10	-2	4,517	-0.04%
2021/09/30	0	0.00	1	18.95	18.75	-1	4,558	-0.02%
2021/09/29	0	0.00	1	18.55	18.45	-1	4,688	-0.02%
2021/09/28	0	0.00	0	18.20	18.45	0	5,006	0.00%
2021/09/27	0	0.00	1	18.20	18.25	-1	5,008	-0.02%
2021/09/24	16	18.65	2	18.90	18.30	14	5,024	0.28%
2021/09/23	0	0.00	11	18.22	18.45	-11	4,985	-0.22%
2021/09/22	12	18.30	0	0.00	18.25	12	4,984	0.24%
2021/09/17	5	17.60	12	17.74	18.15	-7	4,971	-0.14%
2021/09/16	5	17.45	10	17.35	17.25	-5	4,993	-0.10%
2021/09/14	1	17.10	0	0.00	17.20	1	5,041	0.02%
2021/09/08	2	16.90	3	17.00	16.75	-1	5,189	-0.02%
2021/09/07	10	17.10	0	0.00	17.10	10	5,201	0.19%
2021/09/03	0	0.00	0.3	17.40	17.45	-0.3	5,232	-0.01%
2021/09/02	2	17.40	3	17.50	17.40	-1	5,261	-0.02%
2021/08/27	3	17.48	0	0.00	17.45	3	5,384	0.06%
2021/08/26	0	0.00	3	17.75	17.45	-3	5,389	-0.06%
2021/08/24	0	0.00	2.3	17.18	17.15	-2.3	5,428	-0.04%
2021/08/23	2	16.60	0	0.00	16.85	2	5,493	0.04%
2021/08/18	4	16.60	42	16.41	16.80	-38	5,511	-0.69%
2021/08/17	0	0.00	3	16.50	16.45	-3	5,516	-0.05%
2021/08/16	2.2	16.68	57	16.68	16.50	-54.8	5,489	-1.00%
2021/08/12	5	18.20	0	0.00	18.05	5	5,421	0.09%
2021/08/11	2	18.30	3	18.18	18.10	-1	5,628	-0.02%
2021/08/10	3	18.47	15	18.30	18.35	-12	5,674	-0.21%
2021/08/09	19	18.87	0	0.00	18.70	19	5,716	0.33%
2021/08/06	3	19.55	0	0.00	19.50	3	5,713	0.05%
2021/08/05	0	0.00	3	19.10	19.10	-3	5,794	-0.05%
2021/08/04	3	19.35	0	0.00	19.15	3	5,978	0.05%
2021/08/03	7	19.21	1	19.15	19.20	6	6,092	0.10%
2021/07/30	29	19.64	5	19.65	19.35	24	6,168	0.39%
2021/07/29	7	19.75	4	19.93	20.00	3	6,186	0.05%
2021/07/28	3	19.13	1	19.00	19.35	2	6,150	0.03%
2021/07/27	8.3	19.82	11	19.75	19.50	-2.7	6,230	-0.04%
2021/07/26	1	20.30	2	20.20	20.15	-1	6,289	-0.02%
2021/07/23	101	20.87	28	20.64	20.60	73	6,215	1.17%	大買/
2021/07/22	13.1	19.79	65.7	20.24	20.45	-52.6	5,744	-0.92%
2021/07/21	1	18.80	0	0.00	18.60	1	5,427	0.02%
2021/07/19	3	19.10	0	0.00	19.10	3	5,613	0.05%
2021/07/16	1	19.15	2	19.15	19.20	-1	6,024	-0.02%
2021/07/15	24	19.22	5	19.36	19.45	19	6,085	0.31%
2021/07/14	8	18.89	0	0.00	18.90	8	5,965	0.13%
2021/07/13	2	19.15	7	19.16	18.75	-5	6,038	-0.08%
2021/07/12	1	18.50	3	18.58	18.55	-2	6,027	-0.03%
2021/07/09	0	0.00	3	18.60	18.60	-3	6,066	-0.05%
2021/07/08	1	18.75	52	18.90	18.80	-51	6,295	-0.81%
2021/07/07	57	19.12	6.4	19.05	18.95	50.6	6,468	0.78%
2021/07/06	5.2	19.47	3	19.40	19.35	2.2	6,849	0.03%
2021/07/05	23	20.10	14	19.99	20.15	9	6,920	0.13%
2021/07/01	1	19.05	0	0.00	19.00	1	6,825	0.01%
2021/06/30	5	19.05	0	0.00	19.05	5	6,839	0.07%
2021/06/29	5	19.15	0	0.00	19.05	5	6,873	0.07%
2021/06/28	1	19.25	2	19.35	19.30	-1	6,907	-0.01%
2021/06/25	11.3	19.60	4	19.73	19.40	7.3	6,920	0.11%
2021/06/24	5	18.97	0	0.00	18.95	5	6,986	0.07%
2021/06/23	0	0.00	1	18.80	18.95	-1	7,038	-0.01%
2021/06/22	1	18.45	2	18.50	18.10	-1	7,074	-0.01%
2021/06/21	2	18.43	1	18.25	18.40	1	7,088	0.01%
2021/06/17	0	0.00	1.3	18.89	19.15	-1.3	7,205	-0.02%
2021/06/16	0	0.00	1.7	19.01	18.85	-1.7	7,241	-0.02%
2021/06/15	0	0.00	3	19.30	19.20	-3	7,455	-0.04%
2021/06/10	0	0.00	10	19.73	19.75	-10	7,454	-0.13%
2021/06/08	1	19.50	0	0.00	19.45	1	7,485	0.01%
2021/06/07	0	0.00	11	19.52	19.70	-11	7,430	-0.15%
2021/06/04	2	19.55	1	19.65	19.50	1	7,427	0.01%
2021/06/03	0	0.00	10	19.80	19.75	-10	7,463	-0.13%
2021/05/31	0	0.00	1.9	20.08	20.05	-1.9	7,504	-0.02%
2021/05/28	4	19.40	10	19.50	19.35	-6	7,466	-0.08%
2021/05/27	1	19.15	0	0.00	19.05	1	7,495	0.01%
2021/05/26	0	0.00	7	19.07	19.20	-7	7,544	-0.09%
2021/05/25	6	19.43	0	0.00	19.20	6	7,579	0.08%
2021/05/24	1	18.90	0	0.00	18.90	1	7,582	0.01%
2021/05/21	0	0.00	2.5	18.88	18.85	-2.5	7,613	-0.03%
2021/05/19	3	19.10	16	19.38	18.85	-13	7,749	-0.17%
2021/05/18	3	18.13	1	18.15	18.40	2	7,543	0.03%
2021/05/17	1	17.20	6	17.00	17.05	-5	7,551	-0.07%
2021/05/14	7	18.49	0	0.00	18.20	7	7,535	0.09%
2021/05/13	9	18.73	6	17.89	18.60	3	7,498	0.04%
2021/05/12	31	17.82	13.2	18.20	17.85	17.8	7,476	0.24%
2021/05/11	5	19.70	1	19.20	19.30	4	7,309	0.05%
2021/05/10	4	20.75	11	20.85	20.70	-7	7,241	-0.10%
2021/05/07	3	20.65	25	20.76	21.25	-22	7,273	-0.30%
2021/05/06	20	20.32	16	20.53	20.00	4	7,257	0.06%
2021/05/05	19	20.36	25	20.78	20.30	-6	7,216	-0.08%
2021/05/04	15	20.55	14	20.33	20.40	1	7,273	0.01%
2021/05/03	22	21.47	15.5	21.74	21.25	6.5	7,374	0.09%
2021/04/29	1	22.90	3	22.92	22.85	-2	7,364	-0.03%
2021/04/28	19	23.31	2	23.33	23.20	17	7,494	0.23%
2021/04/27	12.5	23.51	26	23.29	23.60	-13.5	7,501	-0.18%
2021/04/26	6	22.67	13	22.74	22.70	-7	7,364	-0.10%
2021/04/23	6	22.91	2	22.90	22.80	4	7,366	0.05%
2021/04/22	39	23.67	22	23.72	23.15	17	7,341	0.23%
2021/04/21	2	23.43	1.5	23.30	23.35	0.5	6,992	0.01%
2021/04/20	1.1	23.60	1	23.70	23.70	0.1	6,993	0.00%
2021/04/19	3	23.67	1	23.65	23.65	2	7,106	0.03%
2021/04/16	8	24.00	12	23.80	23.85	-4	7,109	-0.06%
2021/04/15	5	23.95	2.1	23.91	24.15	2.9	7,356	0.04%
2021/04/14	5	24.19	3	24.28	23.70	2	7,381	0.03%
2021/04/13	10	25.90	69	25.35	24.95	-59	7,423	-0.79%
2021/04/12	11	26.00	24	25.95	26.10	-13	7,719	-0.17%
2021/04/09	17	25.06	7.1	25.26	25.25	10	7,419	0.13%
2021/04/08	3	24.53	5.1	24.66	25.05	-2.1	7,311	-0.03%
2021/04/07	1	24.25	1.1	24.35	24.30	-0.1	7,251	0.00%
2021/04/06	1	24.15	0	0.00	24.25	1	7,414	0.01%
2021/04/01	1	24.10	1	24.10	24.10	0	7,472	0.00%
2021/03/31	13	24.30	18	24.59	24.40	-5	7,565	-0.07%
2021/03/30	2	24.28	0	0.00	24.45	2	8,201	0.02%
2021/03/29	1	24.05	1.1	24.05	24.10	-0.1	8,294	0.00%
2021/03/26	2	24.48	5	24.38	24.35	-3	8,355	-0.04%
2021/03/25	0	0.00	2	25.10	24.70	-2	8,476	-0.02%
2021/03/24	2	24.73	0	0.00	24.65	2	8,573	0.02%
2021/03/23	2	25.00	0	0.00	24.65	2	8,756	0.02%
2021/03/22	3	24.65	3	24.80	24.90	0	8,859	0.00%
2021/03/19	6	24.28	9	24.48	24.20	-3	8,967	-0.03%
2021/03/18	20	24.78	4	24.90	24.40	16	9,205	0.17%
2021/03/17	1	24.35	0	0.00	24.30	1	9,666	0.01%
2021/03/16	0	0.00	6	24.13	24.05	-6	10,214	-0.06%
2021/03/12	1	24.30	0	0.00	24.30	1	11,261	0.01%
2021/03/11	0	0.00	17.5	24.19	24.15	-17.5	11,671	-0.15%
2021/03/10	1	23.45	2	23.70	23.50	-1	12,307	-0.01%
2021/03/09	11	23.01	8	23.05	23.05	3	12,599	0.02%
2021/03/08	7	23.31	8	23.61	23.30	-1	12,988	-0.01%
2021/03/05	9	23.43	6	23.58	23.60	3	13,490	0.02%
2021/03/04	17	24.10	0	0.00	23.80	17	13,934	0.12%
2021/03/03	0	0.00	2	24.48	24.55	-2	14,290	-0.01%
2021/03/02	13	24.53	0	0.00	24.30	13	14,512	0.09%
2021/02/26	17	24.52	1	24.20	24.45	16	15,123	0.11%
2021/02/25	4	24.95	1	24.85	24.90	3	16,307	0.02%
2021/02/24	0	0.00	2	25.38	24.95	-2	16,690	-0.01%
2021/02/23	0	0.00	5	25.13	25.40	-5	16,965	-0.03%
2021/02/22	5	25.54	5	25.50	25.45	0	17,300	0.00%
2021/02/19	4	25.08	7	25.00	25.20	-3	17,315	-0.02%
2021/02/18	0	0.00	3	24.87	25.00	-3	17,352	-0.02%
2021/02/17	0	0.00	13	24.79	24.80	-13	17,488	-0.07%
2021/02/05	1	23.90	6	24.50	23.85	-5	17,636	-0.03%
2021/02/04	1	24.20	0	0.00	24.25	1	18,862	0.01%
2021/02/03	6	24.52	6	24.56	24.00	0	20,297	0.00%
2021/02/02	6	24.03	0	0.00	23.90	6	20,268	0.03%
2021/02/01	4	23.64	2	23.70	23.70	2	20,298	0.01%
2021/01/29	8	24.06	4.3	24.10	24.15	3.8	20,338	0.02%
2021/01/28	6	24.29	1	24.55	24.10	5	20,288	0.02%
2021/01/27	4	24.28	1	24.45	24.45	3	20,310	0.01%
2021/01/26	3	24.62	5	24.55	24.45	-2	20,419	-0.01%
2021/01/25	13	24.87	5	24.47	25.25	8	20,443	0.04%
2021/01/22	9	23.31	0	0.00	23.80	9	20,225	0.04%
2021/01/21	8.5	24.30	5	24.02	23.85	3.5	20,153	0.02%
2021/01/20	1	25.55	10	24.93	24.75	-9	19,974	-0.05%
2021/01/19	2	25.58	0	0.00	25.50	2	19,904	0.01%
2021/01/18	0	0.00	8	25.57	25.90	-8	19,888	-0.04%
2021/01/15	10	25.78	4	26.25	25.80	6	19,807	0.03%
2021/01/14	1	26.10	0	0.00	26.70	1	19,694	0.01%
2021/01/13	14	26.40	9	26.40	26.40	5	19,635	0.03%
2021/01/12	51.1	26.12	18	26.95	26.10	33.1	19,627	0.17%
2021/01/11	1	27.40	16	27.57	27.35	-15	19,445	-0.08%
2021/01/08	6.4	26.77	25	26.70	26.90	-18.6	19,396	-0.10%
2021/01/07	0	0.00	0.1	27.92	27.90	-0.1	19,146	0.00%
2021/01/06	32	28.60	32	28.82	28.00	0	19,138	0.00%
2021/01/05	35	29.69	9	29.54	28.85	26	18,887	0.14%
2021/01/04	5	28.94	2	28.90	29.25	3	18,481	0.02%
2020/12/31	13.6	28.65	5	28.75	28.70	8.6	18,409	0.05%
2020/12/30	1	29.05	16	29.20	29.05	-15	18,389	-0.08%
2020/12/29	28	29.03	7.3	29.22	29.05	20.8	18,366	0.11%
2020/12/28	5	28.65	1	28.60	28.55	4	18,193	0.02%
2020/12/25	2	28.23	1	28.55	28.20	1	18,123	0.01%
2020/12/24	58	29.34	46	29.01	28.30	12	18,075	0.07%
2020/12/23	0	0.00	8	28.11	28.40	-8	17,531	-0.05%
2020/12/22	2.8	27.58	3	28.18	27.55	-0.3	17,525	0.00%
2020/12/21	9.3	28.12	3.1	28.17	28.05	6.2	17,375	0.04%
2020/12/18	2	29.05	2	28.85	28.85	0	17,222	0.00%
2020/12/17	1	28.30	20	28.90	29.15	-19	17,114	-0.11%
2020/12/16	12	28.52	8	28.57	28.55	4	16,949	0.02%
2020/12/15	16	28.05	22	28.21	28.35	-6	16,987	-0.04%
2020/12/14	2	28.90	11	28.17	28.15	-9	16,817	-0.05%
2020/12/11	39	28.25	30.1	28.54	28.35	8.9	16,622	0.05%
2020/12/10	14	29.23	24	29.72	29.50	-10	15,975	-0.06%
2020/12/09	59.2	29.65	37	29.22	28.95	22.2	15,487	0.14%
2020/12/08	12.4	28.39	27	28.21	28.85	-14.6	14,869	-0.10%
2020/12/07	21	27.57	27.1	27.73	28.00	-6.1	14,591	-0.04%
2020/12/04	31	26.77	48	26.96	27.25	-17	14,306	-0.12%
2020/12/03	29.3	25.15	29	25.38	25.40	0.3	13,790	0.00%
2020/12/02	18.9	25.16	46.1	25.14	25.25	-27.2	13,659	-0.20%
2020/12/01	45	24.34	16	24.48	24.45	29	13,459	0.22%
2020/11/30	21.3	23.36	22	23.70	24.05	-0.7	13,389	-0.01%
2020/11/27	5	23.19	3	23.10	23.05	2	13,684	0.01%
2020/11/26	6	23.20	6	22.76	22.75	0	13,364	0.00%
2020/11/25	16	22.68	15	22.62	22.80	1	13,205	0.01%
2020/11/24	82	22.01	148	22.30	22.80	-66	12,683	-0.52%	大賣/
2020/11/23	39	21.17	54	20.96	21.05	-15	11,589	-0.13%
2020/11/20	57	21.13	29	21.07	21.40	28	11,229	0.25%
2020/11/19	32	20.76	36	20.70	20.55	-4	11,119	-0.04%
2020/11/18	7	20.50	2	20.50	20.20	5	11,100	0.05%
2020/11/17	2	20.18	121	20.22	20.05	-119	11,224	-1.06%	大賣/鉅額交易
2020/11/16	0	0.00	1	20.10	20.30	-1	11,432	-0.01%
2020/11/13	43.3	20.02	21	19.89	20.15	22.3	11,555	0.19%
2020/11/12	193	20.88	65	20.82	20.10	128	11,497	1.11%	大買/鉅額交易
2020/11/11	34	20.65	99.8	20.80	20.90	-65.8	10,545	-0.62%
2020/11/10	0	0.00	21	19.09	19.00	-21	9,431	-0.22%
2020/11/09	0	0.00	5	19.23	19.10	-5	9,448	-0.05%
2020/11/06	0	0.00	757	19.04	19.00	-757	9,507	-7.96%	大賣/鉅額交易
2020/11/05	2	18.80	0	0.00	18.75	2	9,529	0.02%
2020/11/04	0	0.00	8	19.06	18.80	-8	9,792	-0.08%
2020/11/03	2	19.05	13	19.11	18.90	-11	9,779	-0.11%
2020/11/02	0	0.00	6	18.72	18.80	-6	9,764	-0.06%
2020/10/30	153	18.25	0	0.00	18.10	153	9,710	1.58%	大買/鉅額交易
2020/10/29	255	18.00	4	18.31	18.45	251	9,859	2.55%	大買/鉅額交易
2020/10/28	350	18.28	0	0.00	18.25	350	9,821	3.56%	大買/鉅額交易
2020/10/27	10	18.15	10.1	18.25	18.30	-0.1	9,899	0.00%
2020/10/26	4.4	18.20	0	0.00	18.20	4.4	9,994	0.04%
2020/10/23	1	18.45	0	0.00	18.50	1	10,095	0.01%
2020/10/22	2	18.20	0	0.00	18.30	2	10,304	0.02%
2020/10/21	0	0.00	1	18.50	18.45	-1	10,489	-0.01%
2020/10/20	4	18.44	0	0.00	18.40	4	10,813	0.04%
2020/10/19	1	18.55	0	0.00	18.80	1	11,154	0.01%
2020/10/16	6.2	18.61	1	18.50	18.30	5.2	12,284	0.04%
2020/10/15	6.5	18.70	13	18.93	18.55	-6.5	12,340	-0.05%
2020/10/14	34	19.15	6	19.35	19.15	28	12,525	0.22%
2020/10/13	3	19.00	280	19.02	19.10	-277	12,750	-2.17%	大賣/鉅額交易
2020/10/12	0	0.00	10	19.16	19.05	-10	12,835	-0.08%
2020/10/08	9	19.05	11	19.02	18.95	-2	13,027	-0.02%
2020/10/07	0	0.00	1	19.05	18.95	-1	13,121	-0.01%
2020/10/06	299	18.75	15	18.84	18.75	284	13,190	2.15%	大買/鉅額交易
2020/10/05	7	18.80	8	18.66	18.80	-1	13,421	-0.01%
2020/09/30	1	18.15	1	18.30	18.45	0	13,652	0.00%
2020/09/29	0	0.00	7	18.43	18.25	-7	13,912	-0.05%
2020/09/28	10	18.30	10	18.15	18.05	0	14,264	0.00%
2020/09/25	1	17.20	2	17.60	17.25	-1	14,628	-0.01%
2020/09/24	7	17.89	10	17.93	17.85	-3	14,986	-0.02%
2020/09/22	2	18.05	7	18.03	18.10	-5	16,114	-0.03%
2020/09/21	3	18.70	1	18.55	18.40	2	17,453	0.01%
2020/09/18	18	18.76	59	18.72	18.45	-41	18,724	-0.22%
2020/09/17	0	0.00	11	18.50	18.55	-11	19,978	-0.06%
2020/09/16	35.5	18.46	5	18.64	18.30	30.5	20,093	0.15%
2020/09/15	2	18.50	5	18.43	18.35	-3	20,160	-0.01%
2020/09/14	11	18.39	18	18.32	18.35	-7	20,427	-0.03%
2020/09/11	0	0.00	11	17.77	17.95	-11	20,533	-0.05%
2020/09/10	1	17.95	1	18.00	17.95	0	20,750	0.00%
2020/09/09	13	17.70	6	17.91	18.25	7	20,927	0.03%
2020/09/08	9	18.04	0	0.00	17.95	9	20,932	0.04%
2020/09/07	20.5	18.22	2	18.45	18.10	18.5	20,986	0.09%
2020/09/04	36	18.49	16	18.48	18.50	20	21,137	0.09%
2020/09/03	77	19.43	43	19.25	19.05	34	21,304	0.16%
2020/09/02	29	19.52	92	19.31	19.70	-63	21,339	-0.30%
2020/09/01	31	18.56	9.5	18.55	18.55	21.5	21,468	0.10%
2020/08/31	0	0.00	1	18.90	18.90	-1	22,529	0.00%
2020/08/28	1	18.90	3	19.27	18.90	-2	22,792	-0.01%
2020/08/27	2	18.75	2	19.15	18.85	0	22,718	0.00%
2020/08/26	5	18.76	2	19.10	18.80	3	22,626	0.01%
2020/08/25	11	19.27	11	19.34	18.90	0	22,715	0.00%
2020/08/24	9	19.08	16	19.06	19.10	-7	22,502	-0.03%
2020/08/21	1	18.50	38	18.22	18.60	-37	22,231	-0.17%
2020/08/20	17	17.50	0.4	17.80	17.70	16.6	21,981	0.08%
2020/08/19	11	19.21	17	18.76	18.60	-6	21,774	-0.03%
2020/08/18	10	18.35	0	0.00	18.85	10	21,484	0.05%
2020/08/17	32.4	19.11	50	18.83	18.60	-17.6	21,357	-0.08%
2020/08/14	3	18.80	45	18.32	18.60	-42	21,046	-0.20%
2020/08/13	3	17.95	0	0.00	17.90	3	20,727	0.01%
2020/08/12	2	17.85	32	18.11	17.95	-30	20,700	-0.14%
2020/08/11	5	17.74	2	17.75	17.75	3	20,652	0.01%
2020/08/10	5	18.30	22	18.24	18.20	-17	20,700	-0.08%
2020/08/07	4	18.03	4	17.98	17.95	0	21,026	0.00%
2020/08/06	45	17.95	8	18.04	17.85	37	21,102	0.18%
2020/08/05	1	17.90	0	0.00	18.00	1	21,000	0.00%
2020/08/04	2	18.00	2	18.05	17.90	0	20,933	0.00%
2020/08/03	0	0.00	1	17.55	17.50	-1	20,795	0.00%
2020/07/30	10	17.45	0.1	17.65	17.70	9.9	20,785	0.05%
2020/07/29	1	17.50	15	17.30	17.15	-14	20,785	-0.07%
2020/07/28	2	17.08	10	17.10	16.90	-8	20,938	-0.04%
2020/07/27	3	17.33	33	17.75	17.30	-30	20,843	-0.14%
2020/07/24	19	17.61	35	17.85	17.80	-16	20,692	-0.08%
2020/07/23	28.5	18.44	6	18.36	18.25	22.5	20,435	0.11%
2020/07/22	63	19.04	58	18.97	19.05	5	20,038	0.02%
2020/07/21	2	17.65	0	0.00	17.55	2	18,941	0.01%
2020/07/20	13	17.74	10	17.60	17.70	3	18,845	0.02%
2020/07/17	16	17.74	42	17.73	17.50	-26	18,634	-0.14%
2020/07/16	26	18.63	0	0.00	18.30	26	18,373	0.14%
2020/07/15	4	18.49	5	18.30	18.25	-1	18,286	-0.01%
2020/07/14	33	18.90	28	19.11	18.90	5	18,136	0.03%
2020/07/13	5	19.35	3	19.33	19.25	2	18,054	0.01%
2020/07/10	55	18.99	78.5	19.10	19.20	-23.5	17,983	-0.13%
2020/07/09	9	19.46	8	19.46	19.20	1	17,778	0.01%
2020/07/08	7.5	18.96	21	19.06	19.20	-13.5	17,559	-0.08%
2020/07/07	29.5	19.27	41	19.43	19.15	-11.5	17,323	-0.07%
2020/07/06	37	19.72	38	19.84	19.90	-1	16,951	-0.01%
2020/07/03	43	19.26	57	19.54	19.00	-14	16,535	-0.08%
2020/07/02	73	19.94	46.6	19.83	19.95	26.4	16,073	0.16%
2020/07/01	51	19.50	45	19.32	19.40	6	15,487	0.04%
2020/06/30	79	19.42	37	19.36	19.10	42	14,947	0.28%
2020/06/29	28	17.58	45	18.33	18.60	-17	13,696	-0.12%
2020/06/24	90	17.13	123	17.03	16.95	-33	12,431	-0.27%	大賣/
2020/06/23	0	0.00	3	16.75	16.75	-3	11,004	-0.03%
2020/06/22	1	15.20	1.9	14.96	15.25	-0.9	10,870	-0.01%
2020/06/19	25.9	14.50	10	14.45	13.90	15.9	10,806	0.15%
2020/06/18	11	14.91	1	14.75	14.60	10	10,561	0.09%
2020/06/17	24	15.01	33	15.08	15.00	-9	10,446	-0.09%
2020/06/16	1	14.75	20	14.73	14.60	-19	10,201	-0.19%
2020/06/15	26	14.38	6	14.36	14.00	20	10,081	0.20%
2020/06/12	5	14.02	7	14.15	14.10	-2	9,988	-0.02%
2020/06/11	20.7	14.66	252	14.53	14.45	-231.3	9,849	-2.35%	大賣/鉅額交易
2020/06/10	33	14.91	93	14.83	14.55	-60	9,647	-0.62%
2020/06/09	83	15.82	90.3	15.71	15.50	-7.3	9,516	-0.08%
2020/06/08	177	15.79	147	15.93	16.15	30	9,108	0.33%	大買/大賣/
2020/06/05	459	14.52	152	14.89	15.05	307	8,245	3.72%	大買/大賣/鉅額交易
2020/06/04	23	13.56	18	13.64	14.15	5	7,140	0.07%
2020/06/03	1	12.85	0	0.00	12.90	1	6,831	0.01%
2020/06/02	5	12.85	6	12.70	12.75	-1	6,776	-0.01%
2020/06/01	5	12.76	1.1	12.66	12.85	3.9	6,864	0.06%
2020/05/29	5	12.25	0	0.00	12.25	5	6,781	0.07%
2020/05/28	0	0.00	2	12.33	12.25	-2	6,794	-0.03%
2020/05/27	1	12.40	0	0.00	12.30	1	6,749	0.01%
2020/05/26	10	12.55	10	12.50	12.45	0	6,830	0.00%
2020/05/25	2	12.10	8	12.43	12.55	-6	6,754	-0.09%
2020/05/22	3	12.40	0	0.00	12.25	3	6,734	0.04%
2020/05/21	3	12.73	6	12.66	12.65	-3	6,755	-0.04%
2020/05/20	0	0.00	1	12.60	12.55	-1	6,743	-0.01%
2020/05/19	2	12.63	2	12.55	12.55	0	6,732	0.00%
2020/05/18	14	12.66	12	12.88	12.55	2	6,728	0.03%
2020/05/15	18	13.00	86	12.55	12.50	-68	6,722	-1.01%
2020/05/14	94	13.53	13	13.69	13.10	81	6,607	1.23%
2020/05/12	1	12.80	0.1	12.50	12.55	0.9	6,559	0.01%
2020/05/11	0	0.00	23	12.60	12.65	-23	6,565	-0.35%
2020/05/08	5	12.60	1	12.65	12.55	4	6,537	0.06%
2020/05/07	20	12.95	32	12.60	12.70	-12	6,518	-0.18%
2020/05/06	10	12.70	12	12.69	12.60	-2	6,486	-0.03%
2020/05/05	31	13.00	1	12.70	12.65	30	6,448	0.47%
2020/05/04	11	13.04	5	12.87	12.85	6	6,360	0.09%
2020/04/30	34	12.35	0	0.00	12.20	34	6,091	0.56%
2020/04/28	20	12.40	20	12.35	12.05	0	6,094	0.00%
2020/04/27	0	0.00	4.6	12.24	12.20	-4.6	6,213	-0.07%
2020/04/24	0	0.00	2	12.05	12.15	-2	6,255	-0.03%
2020/04/23	0	0.00	1	11.75	11.75	-1	6,239	-0.02%
2020/04/21	1	11.40	1	11.20	11.20	0	6,346	0.00%
2020/04/20	7	11.66	4	11.65	11.55	3	6,395	0.05%
2020/04/17	5	11.83	10	11.91	11.65	-5	6,396	-0.08%
2020/04/16	4	12.55	0	0.00	12.30	4	6,288	0.06%
2020/04/15	11	12.48	11	12.46	12.50	0	6,255	0.00%
2020/04/14	1	12.45	0	0.00	12.45	1	6,240	0.02%
2020/04/13	1	12.45	0	0.00	12.15	1	6,138	0.02%
2020/04/09	0	0.00	564	11.83	11.85	-564	6,179	-9.13%	大賣/鉅額交易
2020/04/06	300	11.52	0	0.00	11.60	300	6,251	4.80%	大買/鉅額交易
2020/04/01	264	11.46	1.1	11.59	11.50	262.9	6,229	4.22%	大買/鉅額交易
2020/03/31	16	11.62	171	11.50	11.70	-155	6,182	-2.51%	大賣/鉅額交易
2020/03/30	150	10.50	10	10.65	10.95	140	6,045	2.32%	大買/鉅額交易
2020/03/27	11	10.30	12	10.50	10.30	-1	5,987	-0.02%
2020/03/26	0	0.00	5	10.42	10.50	-5	6,044	-0.08%
2020/03/25	3	10.33	5	10.30	10.50	-2	6,039	-0.03%
2020/03/24	3	9.91	2	9.98	10.00	1	5,977	0.02%
2020/03/20	3	8.62	0	0.00	8.88	3	5,850	0.05%
2020/03/19	1	8.15	0	0.00	8.08	1	5,853	0.02%
2020/03/18	4	9.19	0	0.00	8.97	4	5,718	0.07%
2020/03/17	10	9.45	2	9.30	9.17	8	5,669	0.14%
2020/03/16	8	10.11	0	0.00	9.89	8	5,615	0.14%
2020/03/13	10.9	10.01	1	10.20	10.30	9.9	5,604	0.18%
2020/03/12	1	11.05	1	11.25	11.10	0	5,349	0.00%
2020/03/09	1	12.70	0	0.00	12.25	1	5,203	0.02%
2020/03/06	2	12.88	0	0.00	12.90	2	5,145	0.04%
2020/03/05	2	13.23	1	13.20	13.15	1	5,204	0.02%
2020/03/04	2	12.63	1	12.70	13.00	1	5,094	0.02%
2020/03/03	2	12.90	1	13.00	12.85	1	5,109	0.02%
2020/03/02	0	0.00	15	12.50	12.65	-15	5,196	-0.29%
2020/02/27	4	12.90	3	13.45	12.80	1	5,504	0.02%
2020/02/26	0	0.00	0.3	13.55	13.55	-0.3	5,659	-0.01%
2020/02/24	0	0.00	6	13.85	13.70	-6	5,608	-0.11%
2020/02/21	0	0.00	250	14.10	14.05	-250	5,540	-4.51%	大賣/鉅額交易
2020/02/19	4	14.05	0	0.00	14.15	4	5,561	0.07%
2020/02/18	1	14.30	0	0.00	14.05	1	5,497	0.02%
2020/02/17	1	13.90	19	13.93	14.05	-18	5,418	-0.33%
2020/02/14	24	14.26	2	14.10	14.15	22	5,363	0.41%
2020/02/13	262	14.72	19	14.36	14.55	243	5,129	4.74%	大買/鉅額交易
2020/02/07	0	0.00	1	13.65	13.55	-1	4,611	-0.02%
2020/02/06	0	0.00	2	13.60	13.65	-2	4,629	-0.04%
2020/02/05	9	13.39	1	13.65	13.35	8	4,577	0.17%
2020/02/03	4	13.41	15	13.40	13.35	-11	4,505	-0.24%
2020/01/31	9	13.96	21	13.85	13.85	-12	4,398	-0.27%
2020/01/30	4	13.86	50	13.62	13.65	-46	4,365	-1.05%
2020/01/20	2	14.40	2	14.40	14.35	0	4,159	0.00%
2020/01/17	19	14.26	20	14.21	14.30	-1	4,082	-0.02%
2020/01/16	2	14.25	11	14.20	14.20	-9	4,057	-0.22%
2020/01/15	0	0.00	4	13.90	13.90	-4	3,930	-0.10%
2020/01/14	0	0.00	2	13.98	14.00	-2	3,881	-0.05%
2020/01/13	0	0.00	12	13.66	13.80	-12	3,806	-0.32%
2020/01/10	2	13.68	1	13.60	13.60	1	3,748	0.03%
2020/01/09	0	0.00	2	13.53	13.65	-2	3,725	-0.05%
2020/01/08	0	0.00	3	13.52	13.30	-3	3,694	-0.08%
2020/01/07	0	0.00	1	13.50	13.45	-1	3,619	-0.03%
2020/01/06	1	13.40	1	13.45	13.45	0	3,616	0.00%
2020/01/03	0	0.00	7	13.62	13.70	-7	3,537	-0.20%
2020/01/02	1	13.50	22	13.55	13.65	-21	3,406	-0.62%
2019/12/31	0	0.00	8	13.15	13.30	-8	3,260	-0.25%
2019/12/25	0	0.00	2	12.95	12.95	-2	3,265	-0.06%
2019/12/24	2	12.80	8	12.95	12.90	-6	3,440	-0.17%
2019/12/23	2	13.05	0	0.00	13.00	2	3,432	0.06%
2019/12/19	0	0.00	6	13.00	12.90	-6	3,348	-0.18%
2019/12/17	0.5	12.85	0	0.00	12.90	0.5	3,357	0.01%
2019/12/16	2	13.00	54	13.03	12.90	-52	3,358	-1.55%
2019/12/13	5	12.70	8	12.79	12.70	-3	3,271	-0.09%
2019/12/12	5	12.70	0	0.00	12.70	5	3,258	0.15%
2019/12/11	2	12.75	0	0.00	12.85	2	3,243	0.06%
2019/12/10	8	12.90	27	12.96	12.85	-19	3,222	-0.59%
2019/12/09	0	0.00	42	12.77	12.65	-42	3,156	-1.33%
2019/12/03	4	12.48	3	12.58	12.55	1	3,175	0.03%
2019/12/02	8	12.75	7	12.52	12.50	1	3,191	0.03%
2019/11/29	22	12.71	0	0.00	12.70	22	3,138	0.70%
2019/11/28	2	12.90	2	13.20	12.90	0	3,132	0.00%
2019/11/27	1	12.95	22	12.96	12.95	-21	3,090	-0.68%
2019/11/26	8	13.05	22	12.96	12.90	-14	3,041	-0.46%
2019/11/25	4	13.08	22	12.87	13.25	-18	2,711	-0.66%
2019/11/20	0	0.00	1	12.05	12.15	-1	2,490	-0.04%
2019/11/19	0	0.00	3	12.25	12.15	-3	2,523	-0.12%
2019/11/18	0	0.00	13	12.07	12.20	-13	2,715	-0.48%
2019/11/15	0	0.00	12	11.90	12.00	-12	2,654	-0.45%
2019/11/14	10	12.00	0	0.00	11.90	10	2,676	0.37%
2019/11/13	0	0.00	6	12.01	12.05	-6	2,682	-0.22%
2019/11/11	11	11.80	0.5	11.75	11.80	10.5	2,741	0.38%
2019/11/06	7	11.90	0	0.00	11.85	7	2,781	0.25%
2019/11/05	10	12.05	2	12.10	12.00	8	2,783	0.29%
2019/11/04	2	11.90	0.1	11.80	11.90	1.9	2,765	0.07%
2019/11/01	0	0.00	5	11.80	11.90	-5	2,798	-0.18%
2019/10/31	0.5	11.95	0	0.00	11.95	0.5	2,851	0.02%
2019/10/30	0	0.00	2	12.20	12.20	-2	2,873	-0.07%
2019/10/29	14	12.19	10	12.10	12.10	4	2,909	0.14%
2019/10/28	6	11.95	4	12.00	11.95	2	2,941	0.07%
2019/10/23	0	0.00	1	12.15	12.20	-1	3,098	-0.03%
2019/10/21	0	0.00	5	12.05	12.15	-5	3,264	-0.15%
2019/10/16	10	12.00	13	12.10	12.15	-3	3,383	-0.09%
2019/10/08	0	0.00	2	11.68	11.65	-2	3,428	-0.06%
2019/10/03	0	0.00	2	11.73	11.70	-2	3,465	-0.06%
2019/10/02	6	11.52	23	11.59	11.80	-17	3,500	-0.49%
2019/10/01	9	11.82	13	11.84	11.75	-4	3,686	-0.11%
2019/09/27	30	12.31	2	12.50	12.15	28	3,575	0.78%
2019/09/26	14	12.20	0	0.00	12.20	14	3,392	0.41%
2019/09/25	2	12.05	10	12.15	12.10	-8	3,391	-0.24%
2019/09/23	0	0.00	2	12.40	12.45	-2	3,399	-0.06%
2019/09/20	10	12.10	0	0.00	12.15	10	3,368	0.30%
2019/09/19	1	12.25	0	0.00	12.10	1	3,357	0.03%
2019/09/18	1	12.20	0	0.00	12.25	1	3,375	0.03%
2019/09/16	2	12.25	0	0.00	12.30	2	3,415	0.06%
2019/09/11	3	12.53	0	0.00	12.35	3	3,490	0.09%
2019/09/10	2	12.75	0	0.00	12.70	2	3,478	0.06%
2019/09/06	10	13.00	19	12.88	12.90	-9	3,534	-0.25%
2019/09/03	0	0.00	1	12.80	12.85	-1	3,932	-0.03%
2019/09/02	0	0.00	176	12.71	12.80	-176	3,917	-4.49%	大賣/鉅額交易
2019/08/30	3	12.60	9	12.63	12.65	-6	3,891	-0.15%
2019/08/29	12	12.40	12	12.40	12.35	0	3,850	0.00%
2019/08/28	0	0.00	18	12.23	12.25	-18	3,788	-0.48%
2019/08/27	14	12.06	5.1	12.09	12.15	8.9	3,777	0.24%
2019/08/26	22	12.04	0	0.00	11.95	22	3,792	0.58%
2019/08/22	0	0.00	50	12.57	12.40	-50	3,871	-1.29%
2019/08/21	8	12.70	23	12.68	12.70	-15	3,854	-0.39%
2019/08/20	0	0.00	3.6	12.33	12.30	-3.6	3,713	-0.10%
2019/08/16	4	12.29	0	0.00	12.25	4	3,749	0.11%
2019/08/14	14	12.34	5	12.56	12.30	9	3,863	0.23%
2019/08/13	3	12.30	0	0.00	12.35	3	3,887	0.08%
2019/08/12	2	12.55	12	12.41	12.55	-10	3,946	-0.25%
2019/08/08	10	12.15	4	12.25	12.15	6	4,011	0.15%
2019/08/07	10	12.15	0	0.00	12.20	10	4,103	0.24%
2019/08/06	41	12.12	0	0.00	12.20	41	4,258	0.96%
2019/08/05	2	12.20	0	0.00	12.00	2	4,550	0.04%
2019/08/02	13	12.67	10	12.65	12.65	3	4,635	0.06%
2019/08/01	13	13.05	0	0.00	13.00	13	4,841	0.27%
2019/07/31	1	13.05	0	0.00	13.20	1	4,987	0.02%
2019/07/30	12	13.20	54	13.21	13.15	-42	5,084	-0.83%
2019/07/29	4	13.45	0	0.00	13.30	4	5,217	0.08%
2019/07/26	10	13.40	18	13.35	13.30	-8	5,509	-0.15%
2019/07/25	2	13.30	0	0.00	13.35	2	6,143	0.03%
2019/07/24	0	0.00	25	13.09	13.05	-25	6,117	-0.41%
2019/07/23	14	13.16	2	13.15	12.90	12	6,202	0.19%
2019/07/22	0	0.00	2	13.05	13.00	-2	6,357	-0.03%
2019/07/19	12	12.95	0	0.00	12.90	12	6,437	0.19%
2019/07/18	15	12.89	5	12.75	12.70	10	6,607	0.15%
2019/07/17	34	12.82	2	12.80	12.80	32	6,612	0.48%
2019/07/12	26	12.98	2	13.00	13.00	24	7,181	0.33%
2019/07/11	3	13.10	1	13.05	13.05	2	7,279	0.03%
2019/07/09	20	12.96	16.9	12.90	12.90	3.1	7,391	0.04%
2019/07/08	7	13.13	1	13.10	13.10	6	7,410	0.08%
2019/07/05	25	13.33	51	13.28	13.20	-26	7,475	-0.35%
2019/07/01	5	12.80	0	0.00	12.75	5	7,445	0.07%
2019/06/28	35	12.69	2	12.70	12.70	33	7,461	0.44%
2019/06/26	0	0.00	2	12.50	12.50	-2	7,682	-0.03%
2019/06/25	0	0.00	2	12.55	12.50	-2	7,759	-0.03%
2019/06/24	4	12.75	0	0.00	12.60	4	7,881	0.05%
2019/06/21	0	0.00	5	12.75	12.75	-5	7,919	-0.06%
2019/06/20	0	0.00	3	12.62	12.70	-3	7,947	-0.04%
2019/06/19	3	12.40	0	0.00	12.55	3	8,085	0.04%
2019/06/18	4	12.33	4	12.38	12.15	0	8,539	0.00%
2019/06/17	3	12.63	1	12.60	12.50	2	8,592	0.02%
2019/06/14	1	12.60	2	12.50	12.55	-1	8,886	-0.01%
2019/06/13	24	12.60	2	12.68	12.55	22	8,966	0.25%
2019/06/12	0	0.00	2	12.13	12.40	-2	8,724	-0.02%
2019/06/11	0	0.00	15	11.89	11.90	-15	8,702	-0.17%
2019/06/10	1	11.80	0	0.00	11.75	1	8,839	0.01%
2019/06/03	2	11.55	10	11.60	11.60	-8	8,925	-0.09%
2019/05/31	2	11.70	3	11.82	11.80	-1	8,947	-0.01%
2019/05/30	0	0.00	3	11.68	11.70	-3	9,090	-0.03%
2019/05/29	4	11.58	2	11.40	11.40	2	9,085	0.02%
2019/05/28	1	11.45	0	0.00	11.50	1	9,030	0.01%
2019/05/27	4	11.50	0	0.00	11.40	4	9,048	0.04%
2019/05/24	163	11.58	0	0.00	11.50	163	9,051	1.80%	大買/鉅額交易
2019/05/23	3	11.45	10	11.45	11.45	-7	9,128	-0.08%
2019/05/22	2	11.65	2	11.60	11.60	0	9,199	0.00%
2019/05/21	21	11.30	22	11.52	11.80	-1	9,195	-0.01%
2019/05/20	1.4	11.60	5	11.80	11.50	-3.6	9,185	-0.04%
2019/05/17	2	11.80	5	11.75	11.75	-3	9,199	-0.03%
2019/05/16	5	12.25	0	0.00	11.85	5	9,242	0.05%
2019/05/15	2	12.35	50	12.35	12.35	-48	9,614	-0.50%
2019/05/14	13	12.01	39	12.08	12.15	-26	9,640	-0.27%
2019/05/13	72	12.93	4	13.11	12.30	68	9,585	0.71%
2019/05/10	32	13.64	19	13.92	13.55	13	9,281	0.14%
2019/05/09	44	14.05	11	13.74	13.70	33	9,211	0.36%
2019/05/08	7	14.37	2	14.15	14.35	5	8,996	0.06%
2019/05/07	8	14.85	0.8	14.70	14.75	7.2	8,883	0.08%
2019/05/06	23	14.88	25	15.08	14.90	-2	8,966	-0.02%
2019/05/03	19	15.21	53.2	15.20	15.40	-34.2	8,773	-0.39%
2019/05/02	76	15.09	58	15.21	15.05	18	8,496	0.21%
2019/04/30	0	0.00	2	14.00	14.40	-2	7,845	-0.03%
2019/04/26	29	14.46	1	14.70	14.40	28	7,745	0.36%
2019/04/25	0	0.00	6	14.32	14.35	-6	7,529	-0.08%
2019/04/24	2	14.45	2	14.65	14.10	0	7,564	0.00%
2019/04/23	0	0.00	4	14.26	14.20	-4	7,833	-0.05%
2019/04/22	1	14.15	2	13.95	14.20	-1	7,773	-0.01%
2019/04/19	1	13.75	35	13.75	13.80	-34	7,779	-0.44%
2019/04/18	38	14.16	39	14.14	13.55	-1	8,125	-0.01%
2019/04/17	1	13.85	0	0.00	13.85	1	8,543	0.01%
2019/04/16	0	0.00	1	13.85	13.70	-1	8,497	-0.01%
2019/04/15	0	0.00	45	13.46	13.40	-45	8,485	-0.53%
2019/04/12	15	13.52	0	0.00	13.40	15	8,563	0.18%
2019/04/11	19	13.69	17	13.88	13.65	2	8,640	0.02%
2019/04/10	15	13.55	0	0.00	13.65	15	8,791	0.17%
2019/04/09	30	13.63	0	0.00	13.60	30	9,551	0.31%
2019/04/08	6	13.72	26.5	13.77	13.65	-20.5	10,077	-0.20%
2019/04/03	0	0.00	1	13.55	13.50	-1	10,128	-0.01%
2019/04/02	1	13.65	10	13.63	13.50	-9	10,095	-0.09%
2019/04/01	2	13.58	14	13.68	13.60	-12	10,052	-0.12%
2019/03/28	14.7	13.33	4	13.35	13.35	10.7	9,829	0.11%
2019/03/27	7	13.55	0	0.00	13.50	7	9,776	0.07%
2019/03/26	0	0.00	34	13.69	13.60	-34	9,659	-0.35%
2019/03/25	26	13.47	12	13.46	13.45	14	9,617	0.15%
2019/03/22	38	13.79	21	14.00	13.80	17	9,594	0.18%
2019/03/21	56	14.21	63	14.07	14.00	-7	9,456	-0.07%
2019/03/20	0	0.00	23	13.43	13.50	-23	9,009	-0.26%
2019/03/19	48	13.69	21	13.96	13.40	27	9,052	0.30%
2019/03/18	0	0.00	16	13.23	13.35	-16	8,815	-0.18%
2019/03/15	2	13.20	30	13.08	13.00	-28	9,164	-0.31%
2019/03/14	15	13.15	7	13.42	13.10	8	9,366	0.09%
2019/03/13	22	12.91	6	13.12	13.15	16	9,268	0.17%
2019/03/12	2	12.95	7	13.11	13.00	-5	9,091	-0.05%
2019/03/11	5	12.90	20	13.00	12.90	-15	9,108	-0.16%
2019/03/08	43	12.73	0	0.00	12.80	43	9,112	0.47%
2019/03/07	0	0.00	10	12.90	12.85	-10	9,079	-0.11%
2019/03/06	10	13.05	10	13.15	13.05	0	9,066	0.00%
2019/03/05	16	13.21	19	13.24	13.15	-3	9,057	-0.03%
2019/03/04	3	13.10	2	13.10	13.10	1	8,887	0.01%
2019/02/27	2	13.00	50	12.92	13.00	-48	8,894	-0.54%
2019/02/26	28	13.03	27	12.85	12.85	1	8,866	0.01%
2019/02/25	60	13.19	40	13.00	13.00	20	8,859	0.23%
2019/02/22	40	13.09	65	13.05	13.15	-25	8,853	-0.28%
2019/02/21	19	13.05	22	13.18	12.90	-3	8,753	-0.03%
2019/02/20	33	12.90	30	12.98	12.90	3	8,629	0.03%
2019/02/19	32	12.90	25	13.17	12.85	7	8,593	0.08%
2019/02/18	11	13.01	5	13.05	12.85	6	8,521	0.07%
2019/02/15	79	13.22	94	13.18	13.10	-15	8,447	-0.18%
2019/02/14	156	13.46	57	13.41	13.20	99	8,325	1.19%	大買/
2019/02/13	3	12.75	11	12.80	13.00	-8	7,857	-0.10%
2019/02/12	56	12.51	81	12.56	12.70	-25	7,717	-0.32%
2019/02/11	0	0.00	53	12.32	12.25	-53	7,616	-0.70%
2019/01/30	18	12.32	13	12.25	12.20	5	7,617	0.07%
2019/01/29	13	12.34	10	12.30	12.30	3	7,570	0.04%
2019/01/28	23	12.60	9	12.66	12.50	14	7,513	0.19%
2019/01/25	32	12.63	44.1	12.65	12.65	-12.1	7,461	-0.16%
2019/01/24	14	12.42	7	12.49	12.50	7	7,251	0.10%
2019/01/23	2	12.20	21	12.46	12.40	-19	7,226	-0.26%
2019/01/22	18	12.25	6	12.33	12.30	12	7,167	0.17%
2019/01/21	4	12.38	14	12.46	12.35	-10	7,129	-0.14%
2019/01/18	37	12.36	22	12.30	12.30	15	7,118	0.21%
2019/01/17	35	12.58	37	12.68	12.45	-2	7,081	-0.03%
2019/01/16	8	12.43	3	12.37	12.50	5	7,001	0.07%
2019/01/15	68	12.95	71	12.80	12.55	-3	6,863	-0.04%
2019/01/14	47	12.64	13	12.69	12.70	34	6,417	0.53%
2019/01/11	51	12.74	2	12.83	12.60	49	6,353	0.77%
2019/01/10	26	13.05	53	12.92	12.95	-27	6,139	-0.44%
2019/01/09	19	12.76	217	12.97	13.10	-198	5,724	-3.46%	大賣/鉅額交易
2019/01/08	18	11.93	18	12.07	12.00	0	4,922	0.00%
2019/01/07	72	12.17	0	0.00	11.95	72	4,858	1.48%
2019/01/04	40	12.03	0	0.00	12.00	40	4,802	0.83%
2019/01/03	8	12.10	2	12.00	11.90	6	4,804	0.12%
2019/01/02	46	12.13	132	12.26	12.05	-86	4,712	-1.82%	大賣/
2018/12/28	90	12.12	74	12.12	12.05	16	4,475	0.36%
2018/12/27	48	11.64	109	12.04	12.20	-61	3,741	-1.63%	大賣/
2018/12/26	3	10.95	0	0.00	11.10	3	3,178	0.09%
2018/12/24	2	11.00	0	0.00	11.20	2	3,024	0.07%
2018/12/21	65	10.91	10	10.90	10.85	55	3,065	1.79%
2018/12/20	7	11.15	0	0.00	11.00	7	3,120	0.22%
2018/12/19	15	11.47	2	11.50	11.35	13	3,087	0.42%
2018/12/18	0	0.00	7	11.40	11.35	-7	3,044	-0.23%
2018/12/17	3	11.75	22	11.74	11.50	-19	3,041	-0.62%
2018/12/14	28	11.54	10	11.50	11.50	18	3,015	0.60%
2018/12/13	42	11.85	0	0.00	11.70	42	3,009	1.40%
2018/12/12	17	12.04	19	11.91	11.95	-2	2,954	-0.07%
2018/12/11	7	11.86	2	11.85	11.80	5	2,826	0.18%
2018/12/10	31	12.09	80	11.94	11.80	-49	2,730	-1.79%
2018/12/07	60	11.49	48	11.42	11.80	12	2,268	0.53%
2018/12/06	44	10.99	27	10.75	10.75	17	2,024	0.84%
2018/12/05	17	11.42	0	0.00	11.30	17	2,003	0.85%
2018/12/04	1	11.45	1	11.65	11.50	0	2,041	0.00%
2018/12/03	0	0.00	10	11.30	11.30	-10	2,027	-0.49%
2018/11/30	0	0.00	13	11.10	11.10	-13	2,019	-0.64%
2018/11/29	3	11.15	6	11.25	11.00	-3	2,028	-0.15%
2018/11/28	16	11.01	16	11.06	11.05	0	2,019	0.00%
2018/11/27	6	10.88	11	10.95	10.95	-5	2,022	-0.25%
2018/11/26	30	10.90	0	0.00	10.90	30	2,032	1.48%
2018/11/23	1	10.75	0	0.00	10.60	1	2,007	0.05%
2018/11/21	0	0.00	2	10.80	10.80	-2	2,009	-0.10%
2018/11/08	0	0.00	1	10.40	10.45	-1	2,119	-0.05%
2018/11/07	0	0.00	5	10.35	10.45	-5	2,134	-0.23%
2018/11/05	1	10.15	0	0.00	10.15	1	2,322	0.04%
2018/10/23	0	0.00	4	10.15	9.98	-4	2,783	-0.14%
2018/10/18	4	10.00	0	0.00	10.00	4	3,234	0.12%
2018/10/17	3	10.15	0	0.00	10.05	3	3,249	0.09%
2018/10/12	0	0.00	15	9.95	10.00	-15	3,625	-0.41%
2018/10/11	12	9.53	0	0.00	9.51	12	3,709	0.32%
2018/10/05	20	11.08	0	0.00	10.85	20	3,693	0.54%
2018/09/27	0	0.00	22	11.64	11.65	-22	3,936	-0.56%
2018/09/25	0	0.00	1	11.30	11.20	-1	4,028	-0.02%
2018/09/21	0	0.00	12	11.24	11.20	-12	4,068	-0.29%
2018/09/20	12	11.06	0	0.00	11.15	12	4,146	0.29%
2018/09/19	0	0.00	1	11.35	11.25	-1	4,176	-0.02%
2018/09/17	0	0.00	2	11.20	11.20	-2	4,953	-0.04%
2018/09/14	0	0.00	15	11.28	11.25	-15	5,189	-0.29%
2018/09/13	5	11.10	5	11.25	11.10	0	5,298	0.00%
2018/09/12	1	11.15	0	0.00	11.10	1	5,387	0.02%
2018/09/11	2	11.18	2	11.15	11.15	0	5,616	0.00%
2018/09/10	5	11.11	50	11.10	11.10	-45	5,833	-0.77%
2018/09/07	35	11.47	0	0.00	11.45	35	5,922	0.59%
2018/09/06	5	11.90	0	0.00	11.85	5	6,068	0.08%
2018/09/05	0	0.00	35	11.93	11.85	-35	6,233	-0.56%
2018/09/04	15	11.80	0	0.00	11.90	15	6,372	0.24%
2018/09/03	25	11.98	6	12.00	11.80	19	6,623	0.29%
2018/08/31	0	0.00	17	12.01	12.15	-17	6,757	-0.25%
2018/08/30	30	12.10	0	0.00	12.05	30	7,089	0.42%
2018/08/28	0	0.00	3	12.10	12.05	-3	7,856	-0.04%
2018/08/23	1	11.65	0	0.00	11.80	1	9,256	0.01%
2018/08/22	1	11.60	0	0.00	11.60	1	9,644	0.01%
2018/08/21	0	0.00	12	11.67	11.70	-12	10,707	-0.11%
2018/08/17	23	11.61	0	0.00	11.60	23	11,446	0.20%
2018/08/16	5	11.50	43	11.30	11.55	-38	11,452	-0.33%
2018/08/15	10	11.50	0	0.00	11.50	10	11,468	0.09%
2018/08/14	3	11.70	37	11.70	11.85	-34	11,496	-0.30%
2018/08/13	1	11.90	6	12.15	11.70	-5	11,519	-0.04%
2018/08/10	20	12.53	16	12.45	12.40	4	11,489	0.03%
2018/08/09	0	0.00	15	12.75	12.65	-15	11,474	-0.13%
2018/08/08	10	13.05	4	13.00	12.65	6	11,517	0.05%
2018/08/07	37	13.05	7	12.94	12.90	30	11,535	0.26%
2018/08/06	10	13.70	45	13.65	13.65	-35	11,524	-0.30%
2018/08/03	10	13.65	4	13.60	13.70	6	11,680	0.05%
2018/08/02	5	13.70	0	0.00	13.55	5	11,713	0.04%
2018/08/01	2	13.80	0	0.00	13.80	2	11,702	0.02%
2018/07/31	5	13.90	0	0.00	13.85	5	11,793	0.04%
2018/07/30	5	14.00	8	14.21	13.90	-3	11,765	-0.03%
2018/07/27	20	14.04	2	14.05	13.95	18	11,709	0.15%
2018/07/26	11	14.15	35	14.23	14.15	-24	11,777	-0.20%
2018/07/24	8	13.55	2.2	13.45	13.55	5.8	11,391	0.05%
2018/07/23	0	0.00	30	13.55	13.45	-30	11,384	-0.26%
2018/07/20	87	14.09	20	13.91	13.80	67	11,348	0.59%
2018/07/19	5	13.60	16	13.83	14.10	-11	11,148	-0.10%
2018/07/18	25	13.52	18	13.57	13.55	7	11,136	0.06%
2018/07/17	6	13.28	1	13.30	13.20	5	11,029	0.05%
2018/07/16	11	13.43	5	13.45	13.45	6	10,985	0.05%
2018/07/13	4	13.43	10	13.53	13.45	-6	10,974	-0.05%
2018/07/12	1	13.10	1	13.25	13.20	0	10,896	0.00%
2018/07/11	7	13.26	10	13.25	13.15	-3	10,897	-0.03%
2018/07/10	0	0.00	10	13.55	13.55	-10	10,881	-0.09%
2018/07/09	0	0.00	3	13.40	13.40	-3	10,827	-0.03%
2018/07/05	10	13.15	0	0.00	13.05	10	10,751	0.09%
2018/07/04	10	13.50	0	0.00	13.55	10	10,676	0.09%
2018/07/03	3	13.65	13	13.62	13.50	-10	10,551	-0.09%
2018/06/29	0	0.00	5	13.95	13.90	-5	10,606	-0.05%
2018/06/28	35	13.67	11	13.70	13.65	24	10,542	0.23%
2018/06/27	2	13.55	0	0.00	13.85	2	10,492	0.02%
2018/06/26	96	13.94	82	13.74	13.70	14	10,414	0.13%
2018/06/25	40	13.70	15	13.77	13.30	25	9,758	0.26%
2018/06/22	47	14.37	10	14.85	14.25	37	9,550	0.39%
2018/06/21	6	14.77	10	14.80	14.70	-4	9,443	-0.04%
2018/06/20	51	14.82	0	0.00	14.90	51	9,372	0.54%
2018/06/19	31	15.04	18	15.17	14.95	13	9,163	0.14%
2018/06/15	26	14.64	82	14.75	14.95	-56	9,080	-0.62%
2018/06/14	8	14.70	26	14.72	14.65	-18	8,974	-0.20%
2018/06/13	11	14.41	129	14.69	14.35	-118	8,788	-1.34%	大賣/鉅額交易
2018/06/12	69	14.97	53	14.77	14.80	16	8,634	0.19%
2018/06/11	70	15.03	14	15.36	15.20	56	8,501	0.66%
2018/06/08	10	14.90	14	15.09	14.95	-4	8,273	-0.05%
2018/06/07	14	15.02	2	15.50	15.05	12	8,130	0.15%
2018/06/06	19	15.35	40	15.31	15.40	-21	7,829	-0.27%
2018/06/05	79	14.71	6	14.82	14.70	73	7,543	0.97%
2018/06/04	126	15.29	152	15.35	15.35	-26	7,316	-0.36%	大買/大賣/
2018/06/01	35	14.68	25	14.71	14.60	10	6,950	0.14%
2018/05/31	119	15.71	190.4	15.68	15.10	-71.4	6,711	-1.06%	大買/大賣/
2018/05/30	38	14.41	26	14.39	14.80	12	5,943	0.20%
2018/05/29	48	14.61	64	14.41	14.70	-16	5,542	-0.29%
2018/05/28	43	13.41	106	13.50	13.75	-63	4,475	-1.41%	大賣/
2018/05/25	0	0.00	1	12.45	12.50	-1	3,834	-0.03%
2018/05/23	0	0.00	4	12.40	12.35	-4	3,886	-0.10%
2018/05/22	0	0.00	20	12.50	12.35	-20	3,857	-0.52%
2018/05/21	0	0.00	14	12.42	12.50	-14	3,949	-0.35%
2018/05/18	42	12.36	0	0.00	12.25	42	3,959	1.06%
2018/05/17	10	12.38	5	12.40	12.40	5	3,962	0.13%
2018/05/16	4	12.35	7	12.35	12.25	-3	3,909	-0.08%
2018/05/15	15	12.25	5	12.23	12.20	10	3,879	0.26%
2018/05/14	0	0.00	8	12.24	12.25	-8	3,949	-0.20%
2018/05/11	0	0.00	7	12.17	11.95	-7	3,894	-0.18%
2018/05/10	0	0.00	12	11.75	11.80	-12	3,763	-0.32%
2018/05/08	0	0.00	47	11.69	11.65	-47	3,953	-1.19%
2018/05/07	0	0.00	3	11.20	11.15	-3	3,898	-0.08%
2018/05/04	0	0.00	10	11.25	11.15	-10	3,938	-0.25%
2018/05/03	8	11.20	11	11.25	11.15	-3	3,972	-0.08%
2018/05/02	0	10.90	1	11.05	10.95	-1	3,881	-0.03%
2018/04/30	1.5	10.98	2	11.03	11.00	-0.5	3,926	-0.01%
2018/04/27	0	0.00	1	11.00	10.95	-1	4,028	-0.02%
2018/04/26	2	11.00	0	0.00	10.90	2	4,139	0.05%
2018/04/24	4	11.34	5	11.28	11.25	-1	4,402	-0.02%
2018/04/20	0	0.00	2	11.05	11.00	-2	4,433	-0.05%
2018/04/19	0	0.00	248	11.00	11.00	-248	4,676	-5.30%	大賣/鉅額交易
2018/04/18	2	11.00	17	11.04	10.90	-15	4,791	-0.31%
2018/04/17	11	11.07	1	10.95	10.95	10	4,980	0.20%
2018/04/13	40	11.40	148.7	11.36	11.40	-108.7	5,556	-1.96%	大賣/鉅額交易
2018/04/11	0	0.00	101	11.40	11.35	-101	7,074	-1.43%	大賣/鉅額交易
2018/04/10	0	11.20	0	0.00	11.25	0	7,394	0.00%
2018/03/30	1	11.45	3	11.40	11.40	-2	7,397	-0.03%
2018/03/28	0	0.00	84	11.28	11.25	-84	7,342	-1.14%
2018/03/27	2	11.30	0	0.00	11.30	2	7,335	0.03%
2018/03/26	0	0.00	20	11.35	11.30	-20	7,395	-0.27%
2018/03/23	22	11.19	1	11.25	11.15	21	7,383	0.28%
2018/03/22	1	11.60	0	0.00	11.55	1	7,359	0.01%
2018/03/21	10	11.65	0	0.00	11.60	10	7,332	0.14%
2018/03/20	0	0.00	3	11.52	11.40	-3	7,201	-0.04%
2018/03/16	3	11.80	0	0.00	11.75	3	7,160	0.04%
2018/03/15	2	11.90	0	0.00	11.90	2	7,164	0.03%
2018/03/14	2	11.90	0	0.00	12.00	2	7,265	0.03%
2018/03/13	0	0.00	10	11.85	11.85	-10	7,252	-0.14%
2018/03/12	1	12.00	1	11.95	11.90	0	7,235	0.00%
2018/03/09	12	12.08	12	11.87	11.80	0	7,196	0.00%
2018/03/08	0	0.00	2	11.80	11.65	-2	7,025	-0.03%
2018/03/07	2	11.35	0	0.00	11.30	2	6,963	0.03%
2018/03/06	5	11.53	42	11.50	11.45	-37	6,981	-0.53%
2018/03/05	4	11.48	0	0.00	11.25	4	7,105	0.06%
2018/03/02	1	11.30	1	11.40	11.40	0	7,130	0.00%
2018/02/27	10	11.40	11	11.60	11.40	-1	7,166	-0.01%
2018/02/23	10	11.40	0	0.00	11.40	10	7,145	0.14%
2018/02/22	0	0.00	2	11.20	11.20	-2	7,097	-0.03%
2018/02/21	26	11.17	0	0.00	11.30	26	7,163	0.36%
2018/02/12	0	0.00	5	10.70	10.60	-5	7,023	-0.07%
2018/02/09	1	10.75	0	0.00	10.75	1	6,977	0.01%
2018/02/08	2	10.85	0	0.00	10.85	2	6,910	0.03%
2018/02/07	60	11.17	5	11.15	11.05	55	6,926	0.79%
2018/02/06	10	10.95	71	11.17	10.85	-61	6,946	-0.88%
2018/02/05	10	11.91	10	11.90	11.85	0	6,866	0.00%
2018/02/02	23	12.48	20	12.45	12.45	3	6,799	0.04%
2018/02/01	15	13.05	3.8	13.08	12.85	11.2	6,761	0.17%
2018/01/31	15	12.93	29.1	12.95	13.05	-14.1	6,776	-0.21%
2018/01/30	0	0.00	30	12.60	12.65	-30	6,614	-0.45%
2018/01/29	10	12.65	11	12.90	12.60	-1	6,553	-0.02%
2018/01/25	0	0.00	5	12.83	12.60	-5	6,466	-0.08%
2018/01/24	0	0.00	1.5	12.65	12.55	-1.5	6,401	-0.02%
2018/01/22	12	12.32	80	12.48	12.60	-68	6,293	-1.08%
2018/01/19	3	12.60	0	0.00	12.40	3	6,280	0.05%
2018/01/18	64	12.81	42	12.92	12.50	22	6,271	0.35%
2018/01/17	28	12.31	4	12.35	12.45	24	6,067	0.40%
2018/01/16	0	0.00	1	12.45	12.40	-1	5,996	-0.02%
2018/01/15	21	12.26	34	12.43	12.20	-13	5,924	-0.22%
2018/01/12	2	12.85	10	13.15	12.80	-8	5,731	-0.14%
2018/01/11	0	0.00	21	13.01	12.95	-21	5,662	-0.37%
2018/01/10	31	13.22	23	13.46	13.05	8	5,506	0.15%
2018/01/09	2	12.90	7	12.71	12.80	-5	5,365	-0.09%
2018/01/08	126	13.34	195	13.38	13.15	-69	5,139	-1.34%	大買/大賣/
2018/01/05	221	12.18	104	12.36	12.80	117	4,280	2.73%	大買/大賣/鉅額交易
2018/01/04	10	11.30	40	11.44	11.65	-30	3,617	-0.83%
2018/01/03	20	11.10	30	11.02	10.95	-10	3,259	-0.31%
2018/01/02	0	0.00	2	10.75	10.70	-2	3,125	-0.06%