友訊 (2332)-統一-台中券商分點個股進出

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
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/11/22	82	21.87	3	21.85	21.75	79	4,562	1.73%
2024/11/21	0	0.00	2	21.80	21.50	-2	4,415	-0.05%
2024/11/20	20	22.45	11.9	21.69	21.65	8.1	4,252	0.19%
2024/11/19	0	0.00	12	21.14	21.35	-12	3,801	-0.32%
2024/11/18	0	0.00	1	20.45	20.15	-1	3,521	-0.03%
2024/11/15	2	20.15	3	20.25	20.20	-1	3,465	-0.03%
2024/11/14	0	0.00	1	19.90	19.65	-1	3,387	-0.03%
2024/11/13	0	0.00	1	19.45	19.20	-1	3,224	-0.03%
2024/11/12	26	19.03	4	19.09	19.05	22	3,195	0.69%
2024/11/11	0	0.00	5	20.50	20.30	-5	3,052	-0.16%
2024/11/08	10	20.20	0	0.00	19.95	10	2,964	0.34%
2024/11/07	4	20.39	14	20.65	20.80	-10	2,807	-0.36%
2024/11/06	0	0.00	5	19.60	19.60	-5	2,563	-0.20%
2024/11/05	0	0.00	1	19.85	19.65	-1	2,587	-0.04%
2024/11/04	1	19.45	0	0.00	19.45	1	2,624	0.04%
2024/11/01	0	0.00	12	19.70	19.85	-12	2,695	-0.45%
2024/10/30	10	19.22	1	19.60	19.10	9	2,658	0.34%
2024/10/29	1	19.15	0	0.00	19.35	1	2,635	0.04%
2024/10/28	1	19.45	0	0.00	19.50	1	2,613	0.04%
2024/10/25	0	0.00	1	19.80	19.85	-1	2,588	-0.04%
2024/10/24	0	0.00	12	19.58	19.70	-12	2,553	-0.47%
2024/10/23	2	19.60	0	0.00	19.45	2	2,545	0.08%
2024/10/22	0	0.00	6	20.10	19.85	-6	2,512	-0.24%
2024/10/21	4	19.98	9	20.01	20.05	-5	2,519	-0.20%
2024/10/18	5	19.74	10.5	19.89	19.75	-5.5	2,448	-0.23%
2024/10/17	0	0.00	1	19.35	19.25	-1	2,342	-0.04%
2024/10/16	1	18.85	0	0.00	18.90	1	2,365	0.04%
2024/10/15	1	19.30	6	19.64	19.25	-5	2,416	-0.21%
2024/10/14	0	0.00	1	19.25	19.25	-1	2,763	-0.04%
2024/10/11	0	0.00	1	18.90	18.85	-1	2,765	-0.04%
2024/10/07	0	19.00	0	0.00	19.05	0	2,848	0.00%
2024/10/04	2	18.85	0	0.00	18.80	2	2,890	0.07%
2024/10/01	1	19.25	0	0.00	19.25	1	2,938	0.03%
2024/09/26	8	19.50	0	0.00	19.15	8	3,287	0.24%
2024/09/25	4	19.45	5	19.65	19.50	-1	3,276	-0.03%
2024/09/24	7	19.36	0	0.00	19.40	7	3,257	0.21%
2024/09/23	0	0.00	2	19.70	19.60	-2	3,246	-0.06%
2024/09/20	2	19.45	3	19.95	19.30	-1	3,207	-0.03%
2024/09/18	2	19.38	5	19.43	19.20	-3	3,104	-0.10%
2024/09/16	1	19.60	3	19.78	19.45	-2	3,091	-0.06%
2024/09/13	0	0.00	1	19.30	19.35	-1	3,006	-0.03%
2024/09/11	0	0.00	7	18.88	18.85	-7	2,941	-0.24%
2024/09/10	0	0.00	12	18.70	18.55	-12	2,929	-0.41%
2024/09/09	0	0.00	2	18.55	18.80	-2	2,921	-0.07%
2024/09/04	2	18.18	3	18.58	18.20	-1	2,926	-0.03%
2024/09/03	2	18.50	0	0.00	18.40	2	2,889	0.07%
2024/09/02	0	0.00	1	19.00	18.80	-1	2,877	-0.03%
2024/08/30	3	18.88	0	0.00	18.90	3	2,877	0.10%
2024/08/28	0	0.00	2	18.75	18.80	-2	2,879	-0.07%
2024/08/27	1	18.80	0	0.00	18.75	1	2,894	0.03%
2024/08/26	0	0.00	1	18.75	18.65	-1	2,923	-0.03%
2024/08/23	2	18.15	0	0.00	18.40	2	2,971	0.07%
2024/08/22	3	18.30	1.3	18.39	18.25	1.7	3,064	0.06%
2024/08/20	2	17.93	1	18.15	17.85	1	3,078	0.03%
2024/08/19	3	17.82	1	18.00	18.00	2	3,083	0.06%
2024/08/15	1	17.20	0	0.00	17.25	1	3,106	0.03%
2024/08/08	0	0.00	1	17.30	17.15	-1	3,205	-0.03%
2024/08/07	0	0.00	5	17.25	17.20	-5	3,208	-0.16%
2024/08/01	0	0.00	1	18.80	18.80	-1	3,033	-0.03%
2024/07/29	0	0.00	250	18.29	18.10	-250	3,011	-8.30%	大賣/鉅額交易
2024/07/26	0	0.00	1	18.05	18.25	-1	3,005	-0.03%
2024/07/22	1	18.85	2	18.95	18.65	-1	2,992	-0.03%
2024/07/19	102	19.49	2	19.15	19.10	100	2,947	3.39%	大買/
2024/07/18	0	0.00	6	19.65	19.60	-6	2,892	-0.21%
2024/07/17	0	0.00	2	19.60	19.55	-2	2,837	-0.07%
2024/07/16	4	19.40	0	0.00	19.45	4	2,807	0.14%
2024/07/15	5	20.11	27	19.47	19.80	-22	2,759	-0.80%
2024/07/11	2	19.10	2	19.25	19.10	0	2,353	0.00%
2024/07/10	0	0.00	14	19.01	19.00	-14	2,374	-0.59%
2024/07/09	0	0.00	2	18.95	18.85	-2	2,376	-0.08%
2024/07/08	7	19.24	6	19.05	19.10	1	2,360	0.04%
2024/07/05	10	19.25	29	19.10	19.25	-19	2,418	-0.79%
2024/07/04	166	19.02	4	18.94	18.85	162	2,374	6.82%	大買/鉅額交易
2024/07/03	9	19.09	4	19.20	19.00	5	2,348	0.21%
2024/07/02	1	18.35	1	18.65	18.45	0	2,121	0.00%
2024/06/21	0	0.00	2	18.30	18.45	-2	2,119	-0.09%
2024/06/19	0	0.00	1	18.20	18.15	-1	2,087	-0.05%
2024/06/18	2	18.15	0	0.00	18.15	2	2,089	0.10%
2024/06/17	0	0.00	10	18.15	18.20	-10	2,112	-0.47%
2024/06/14	1	17.85	0	0.00	17.95	1	2,111	0.05%
2024/06/13	0	0.00	4	17.90	17.80	-4	2,122	-0.19%
2024/06/07	6	17.93	0	0.00	17.95	6	2,168	0.28%
2024/06/05	2	17.95	5	17.95	17.85	-3	2,187	-0.14%
2024/05/28	0	0.00	4	18.78	18.85	-4	2,520	-0.16%
2024/05/24	7	18.20	2	18.40	18.35	5	2,517	0.20%
2024/05/23	0	0.00	4	18.20	18.20	-4	2,545	-0.16%
2024/05/16	0	0.00	1	18.15	18.15	-1	2,919	-0.03%
2024/05/15	11	17.90	10	17.90	17.85	1	2,936	0.03%
2024/05/13	0	0.00	0	18.10	18.15	0	2,982	0.00%
2024/05/10	0	0.00	0	17.95	18.10	0	2,996	0.00%
2024/05/09	0	0.00	0	18.05	17.95	0	3,098	0.00%
2024/05/08	0	0.00	0	17.90	18.05	0	3,100	0.00%
2024/05/07	1	17.95	0	0.00	17.90	1	3,101	0.03%
2024/05/06	2	17.90	0	17.95	17.90	2	3,099	0.06%
2024/04/30	2	17.90	0	0.00	17.90	2	3,122	0.06%
2024/04/29	2	17.80	0	0.00	17.85	2	3,233	0.06%
2024/04/25	0	0.00	3	17.67	17.65	-3	3,228	-0.09%
2024/04/22	0	0.00	1	17.65	17.50	-1	3,312	-0.03%
2024/04/19	0	0.00	3	17.10	17.20	-3	3,292	-0.09%
2024/04/16	0	0.00	1	17.45	17.30	-1	3,278	-0.03%
2024/04/15	2	18.05	0	0.00	17.90	2	3,254	0.06%
2024/04/12	0	0.00	1	17.80	18.10	-1	3,246	-0.03%
2024/04/11	4	18.00	1	17.95	17.90	3	3,211	0.09%
2024/04/02	3	18.55	0	0.00	18.55	3	3,216	0.09%
2024/04/01	1	18.75	0	0.00	18.70	1	3,228	0.03%
2024/03/22	0	0.00	10	18.75	18.70	-10	3,321	-0.30%
2024/03/20	5	18.65	0	0.00	18.45	5	3,389	0.15%
2024/03/19	5	18.70	0	0.00	18.70	5	3,423	0.15%
2024/03/13	0	0.00	2	18.85	18.70	-2	3,605	-0.06%
2024/03/12	1	18.95	3	19.00	18.95	-2	3,627	-0.06%
2024/03/08	0	0.00	1	18.80	18.85	-1	3,901	-0.03%
2024/03/07	7	19.33	2	19.80	19.20	5	4,005	0.12%
2024/03/05	10	19.80	0	0.00	19.70	10	4,347	0.23%
2024/03/04	0	0.00	4	19.45	19.65	-4	4,287	-0.09%
2024/03/01	2	19.25	405	19.10	19.10	-403	4,119	-9.78%	大賣/鉅額交易
2024/02/29	0	0.00	16	19.35	19.35	-16	4,093	-0.39%
2024/02/27	0	0.00	1	19.05	19.15	-1	4,082	-0.02%
2024/02/26	6	19.58	0	0.00	19.40	6	4,054	0.15%
2024/02/23	0	19.40	3	19.80	19.30	-3	4,030	-0.07%
2024/02/22	3	19.65	17	19.71	19.60	-14	4,046	-0.35%
2024/02/21	4	19.66	21	19.65	19.60	-17	4,036	-0.42%
2024/02/20	21	19.90	4	19.71	19.95	17	3,996	0.42%
2024/02/19	0	0.00	7	19.36	19.40	-7	3,815	-0.18%
2024/02/16	2	19.48	0	0.00	19.55	2	3,839	0.05%
2024/02/15	25	19.22	0	0.00	19.40	25	3,810	0.66%
2024/02/02	0	19.35	0	0.00	19.35	0	3,719	0.00%
2024/02/01	2	19.83	0	0.00	19.70	2	3,723	0.05%
2024/01/31	1	19.20	0	0.00	19.35	1	3,641	0.03%
2024/01/29	0	0.00	22	19.40	19.50	-22	3,717	-0.59%
2024/01/26	1	19.35	0	0.00	19.35	1	3,744	0.03%
2024/01/25	2	19.60	0	0.00	19.45	2	3,756	0.05%
2024/01/24	8	19.55	6	19.60	19.50	2	3,761	0.05%
2024/01/23	4	19.59	5	19.54	19.65	-1	3,783	-0.03%
2024/01/22	3	18.95	1	18.90	19.00	2	3,668	0.05%
2024/01/19	1	18.60	2	18.68	18.70	-1	3,666	-0.03%
2024/01/18	0	0.00	1	18.95	18.50	-1	3,690	-0.03%
2024/01/17	13	18.68	3	18.65	18.60	10	3,681	0.27%
2024/01/16	77	18.90	0	0.00	18.80	77	3,684	2.09%
2024/01/12	2	19.13	2	19.18	19.10	0	3,705	0.00%
2024/01/10	0	0.00	1	19.00	19.05	-1	3,792	-0.03%
2024/01/09	2	19.15	2	19.35	19.20	0	3,837	0.00%
2024/01/08	1	19.35	105	19.51	19.35	-104	3,868	-2.69%	大賣/鉅額交易
2024/01/05	0	0.00	3	19.65	19.40	-3	3,889	-0.08%
2024/01/04	2	19.60	123	19.53	19.50	-121	3,914	-3.09%	大賣/鉅額交易
2024/01/02	1	20.05	4	20.18	20.05	-3	3,931	-0.08%
2023/12/28	1	20.05	0	0.00	20.10	1	3,908	0.03%
2023/12/25	5	19.40	0	0.00	19.30	5	3,937	0.13%
2023/12/21	7	19.52	2	19.63	19.55	5	4,001	0.12%
2023/12/20	0	0.00	4	19.73	19.65	-4	4,019	-0.10%
2023/12/19	7	19.72	0	0.00	19.35	7	4,034	0.17%
2023/12/18	10	19.95	1	20.00	19.80	9	4,110	0.22%
2023/12/15	0	0.00	2	19.88	19.80	-2	4,472	-0.04%
2023/12/14	1	19.80	1	19.80	19.80	0	4,614	0.00%
2023/12/13	1	20.00	1	19.95	19.80	0	4,622	0.00%
2023/12/12	4	19.95	15	19.94	19.75	-11	4,650	-0.24%
2023/12/11	2	20.13	0	0.00	19.80	2	4,740	0.04%
2023/12/08	3	20.05	6	20.06	20.00	-3	4,773	-0.06%
2023/12/07	7	20.18	2	19.95	20.00	5	4,822	0.10%
2023/12/06	4	20.30	8	20.28	20.20	-4	4,889	-0.08%
2023/12/05	29	20.56	28	20.27	20.25	1	4,902	0.02%
2023/12/04	14	20.11	5	20.49	20.45	9	4,908	0.18%
2023/12/01	24	20.18	0	0.00	20.15	24	4,873	0.49%
2023/11/30	7	20.11	3	19.95	20.40	4	4,859	0.08%
2023/11/29	0	0.00	1	19.35	19.25	-1	4,757	-0.02%
2023/11/28	1	19.05	7	19.21	19.20	-6	4,929	-0.12%
2023/11/24	3	19.25	1	19.30	19.30	2	5,202	0.04%
2023/11/21	6	19.37	2.3	19.32	19.30	3.7	6,510	0.06%
2023/11/20	3	19.10	0	0.00	19.05	3	7,012	0.04%
2023/11/17	4.3	18.91	1.1	18.91	18.95	3.2	7,665	0.04%
2023/11/16	2	18.68	5	18.80	18.85	-3	8,482	-0.04%
2023/11/15	2	18.68	2	18.66	18.55	0	9,314	0.00%
2023/11/14	0	0.00	3	18.63	18.70	-3	9,980	-0.03%
2023/11/13	1	18.35	0	18.85	18.45	1	10,557	0.01%
2023/11/08	5	18.77	2	18.70	18.70	3	11,493	0.03%
2023/11/07	1	18.75	0	0.00	18.65	1	11,485	0.01%
2023/11/06	1	18.95	5.5	18.99	19.00	-4.5	11,481	-0.04%
2023/11/03	0	0.00	1	18.75	18.65	-1	11,438	-0.01%
2023/11/02	1.5	18.52	3	18.78	18.55	-1.5	11,430	-0.01%
2023/11/01	20	18.25	0	0.00	18.35	20	11,461	0.17%
2023/10/31	3	18.53	5	18.49	18.30	-2	11,466	-0.02%
2023/10/30	0	0.00	1	18.65	18.55	-1	11,500	-0.01%
2023/10/27	1	18.60	1	18.40	18.45	0	11,523	0.00%
2023/10/26	4	18.45	0	0.00	18.35	4	11,568	0.03%
2023/10/25	30	18.97	0	0.00	18.85	30	11,596	0.26%
2023/10/24	2	18.63	8	18.78	18.85	-6	11,611	-0.05%
2023/10/23	0	0.00	22	18.61	18.50	-22	11,634	-0.19%
2023/10/20	4	18.55	2	18.55	18.55	2	11,654	0.02%
2023/10/19	9	18.70	0	0.00	18.70	9	11,696	0.08%
2023/10/18	8	18.51	2	18.55	18.55	6	11,729	0.05%
2023/10/17	3	19.35	0	0.00	18.95	3	11,785	0.03%
2023/10/16	0	0.00	5	19.60	19.25	-5	11,914	-0.04%
2023/10/13	3	19.88	1.8	19.84	19.65	1.2	12,001	0.01%
2023/10/12	0	0.00	1	19.85	20.00	-1	12,084	-0.01%
2023/10/11	12	19.76	0	0.00	19.70	12	12,103	0.10%
2023/10/05	0	0.00	2	20.40	20.35	-2	12,157	-0.02%
2023/10/04	7	20.04	15	20.05	20.25	-8	12,249	-0.07%
2023/10/03	7	20.36	0	0.00	20.25	7	12,311	0.06%
2023/10/02	3	20.58	2	20.45	20.65	1	12,400	0.01%
2023/09/28	0	0.00	1	20.15	20.10	-1	12,461	-0.01%
2023/09/27	2	20.00	0	0.00	20.05	2	12,566	0.02%
2023/09/26	1	20.30	5	20.25	20.10	-4	12,762	-0.03%
2023/09/25	0	0.00	1	20.20	20.35	-1	13,199	-0.01%
2023/09/22	1	19.90	1	20.05	19.90	0	13,386	0.00%
2023/09/21	49	20.02	24	20.01	19.90	25	13,530	0.18%
2023/09/20	7	20.46	0	0.00	20.35	7	13,698	0.05%
2023/09/19	3	21.27	2	21.18	21.10	1	13,631	0.01%
2023/09/18	2	20.95	0	0.00	20.85	2	13,624	0.01%
2023/09/15	0	0.00	109	20.95	21.00	-109	13,665	-0.80%	大賣/鉅額交易
2023/09/14	7	21.50	74	21.43	21.20	-67	13,596	-0.49%
2023/09/13	1	21.15	0	0.00	21.10	1	13,585	0.01%
2023/09/12	20	21.43	2	21.75	21.45	18	13,828	0.13%
2023/09/11	15	22.11	44	21.77	21.70	-29	14,095	-0.21%
2023/09/08	13	22.73	11	22.78	22.60	2	14,002	0.01%
2023/09/07	116	23.44	50	23.10	23.05	66	13,929	0.47%	大買/
2023/09/06	26	24.01	14	24.02	23.85	12	13,788	0.09%
2023/09/05	6	24.13	3	24.15	24.05	3	13,681	0.02%
2023/09/04	11	23.85	14	24.21	24.00	-3	13,625	-0.02%
2023/09/01	11	24.54	11	24.84	24.70	0	13,482	0.00%
2023/08/31	2	25.08	10	25.16	25.05	-8	13,413	-0.06%
2023/08/30	7.2	25.28	5.9	25.30	25.10	1.3	13,465	0.01%
2023/08/29	9.3	25.27	8	25.15	25.05	1.3	13,510	0.01%
2023/08/28	78.5	25.75	14	25.96	25.55	64.5	13,347	0.48%
2023/08/25	25	25.83	91	26.30	25.85	-66	12,969	-0.51%
2023/08/24	50	25.47	74	25.35	25.65	-24	12,541	-0.19%
2023/08/23	65	25.34	77	25.79	25.40	-12	12,051	-0.10%
2023/08/22	91	25.10	80.9	25.53	25.25	10.1	11,505	0.09%
2023/08/21	57	24.34	47	25.28	25.40	10	10,725	0.09%
2023/08/18	18	23.70	20	23.56	23.50	-2	9,920	-0.02%
2023/08/17	2	20.53	15	22.30	22.95	-13	9,282	-0.14%
2023/08/16	9	21.56	9	21.73	21.40	0	8,851	0.00%
2023/08/15	26	20.92	17	21.06	21.15	9	8,551	0.11%
2023/08/14	5	19.26	0	0.00	19.25	5	8,335	0.06%
2023/08/10	0.2	19.80	1	19.65	19.50	-0.8	8,455	-0.01%
2023/08/09	1	20.20	1	19.90	19.90	0	8,519	0.00%
2023/08/07	3	20.28	2	20.33	20.30	1	8,593	0.01%
2023/08/01	2	20.18	1	20.10	20.10	1	8,481	0.01%
2023/07/31	8	20.45	1	20.15	20.15	7	8,456	0.08%
2023/07/28	1	19.90	0	0.00	20.00	1	8,417	0.01%
2023/07/27	2	20.18	2	20.20	20.20	0	8,365	0.00%
2023/07/26	22	20.37	1	20.35	20.00	21	8,338	0.25%
2023/07/25	12	20.50	2	20.60	20.60	10	8,283	0.12%
2023/07/21	11	20.83	8	20.40	20.85	3	8,196	0.04%
2023/07/20	6	20.68	1	20.65	20.65	5	8,173	0.06%
2023/07/19	4	21.94	3	22.32	21.50	1	8,036	0.01%
2023/07/18	19	22.21	2	22.20	21.90	17	7,922	0.21%
2023/07/17	55	21.83	31	22.32	22.45	24	7,832	0.31%
2023/07/14	2	21.85	1	21.80	21.80	1	7,763	0.01%
2023/07/13	2	21.80	2	21.58	21.45	0	7,781	0.00%
2023/07/12	6	21.50	0	0.00	21.45	6	7,805	0.08%
2023/07/11	15	21.90	1.1	21.94	21.95	13.9	7,776	0.18%
2023/07/10	2	22.35	56	22.32	22.50	-54	7,679	-0.70%
2023/07/07	0	0.00	4	22.01	22.15	-4	7,624	-0.05%
2023/07/06	0	0.00	14	22.39	22.45	-14	7,518	-0.19%
2023/07/05	2	22.18	7	22.42	22.25	-5	7,433	-0.07%
2023/07/04	3	22.55	9	22.53	22.55	-6	7,337	-0.08%
2023/07/03	23	22.99	20.6	23.03	23.15	2.4	7,169	0.03%
2023/06/30	2	21.75	26	21.66	21.85	-24	6,712	-0.36%
2023/06/29	13	21.48	0	0.00	21.45	13	6,520	0.20%
2023/06/28	1	21.50	30	21.46	21.15	-29	6,379	-0.45%
2023/06/27	10	21.40	3	21.55	20.70	7	6,202	0.11%
2023/06/26	100	21.26	4.9	21.39	21.05	95.1	6,024	1.58%
2023/06/21	0	0.00	32	21.07	21.05	-32	6,067	-0.53%
2023/06/19	7	19.96	140	19.90	19.95	-133	6,005	-2.21%	大賣/鉅額交易
2023/06/16	19	20.99	1.3	20.87	20.60	17.7	5,875	0.30%
2023/06/15	233.3	21.35	8	21.50	21.85	225.2	5,554	4.06%	大買/鉅額交易
2023/06/14	20	20.40	0	0.00	20.45	20	5,187	0.39%
2023/06/13	0	0.00	253.1	20.59	20.50	-253.1	5,194	-4.87%	大賣/鉅額交易
2023/06/12	0	20.45	0	0.00	20.45	0	5,178	0.00%
2023/06/08	2	20.80	3	20.97	20.65	-1	5,146	-0.02%
2023/06/07	0	0.00	1	20.65	20.70	-1	5,100	-0.02%
2023/06/06	1	20.70	1	21.00	20.80	0	5,069	0.00%
2023/06/05	1	21.40	2	21.60	21.45	-1	4,996	-0.02%
2023/06/02	3	21.40	2.1	21.27	21.65	0.9	4,862	0.02%
2023/06/01	0	20.98	1	21.10	20.95	-1	4,763	-0.02%
2023/05/31	3	20.95	7	20.90	20.90	-4	4,730	-0.08%
2023/05/30	4	20.54	14	20.54	20.60	-10	4,667	-0.21%
2023/05/26	10	20.11	0	0.00	19.50	10	4,719	0.21%
2023/05/25	1	20.25	0	0.00	20.20	1	4,685	0.02%
2023/05/24	0	0.00	0.3	20.15	20.25	-0.3	4,643	-0.01%
2023/05/23	1	20.30	0	0.00	20.10	1	4,580	0.02%
2023/05/22	1	20.20	0	0.00	20.35	1	4,516	0.02%
2023/05/19	11	19.67	42	19.99	20.05	-31	4,386	-0.71%
2023/05/18	0	0.00	8	19.16	19.20	-8	4,153	-0.19%
2023/05/17	22	19.09	0	0.00	18.90	22	4,090	0.54%
2023/05/09	0	0.00	1.2	18.04	18.10	-1.2	3,994	-0.03%
2023/05/04	0	0.00	1	18.00	18.00	-1	3,986	-0.03%
2023/04/28	3	17.70	0	0.00	17.65	3	3,997	0.08%
2023/04/25	1	17.40	10	17.35	17.40	-9	3,995	-0.23%
2023/04/21	1	18.05	0	0.00	17.75	1	3,969	0.03%
2023/04/20	1	18.65	0.9	18.55	18.55	0.1	3,906	0.00%
2023/04/18	5	18.91	2	18.93	19.00	3	3,884	0.08%
2023/04/17	5	19.34	0	0.00	19.30	5	3,808	0.13%
2023/04/14	1	18.80	1	18.85	18.85	0	3,731	0.00%
2023/04/13	1	18.80	0	0.00	18.60	1	3,694	0.03%
2023/04/12	0	0.00	7.6	18.93	18.95	-7.6	3,676	-0.21%
2023/04/10	0	0.00	2	18.70	18.65	-2	3,644	-0.05%
2023/04/07	52	18.74	0	0.00	18.75	52	3,704	1.40%
2023/04/06	0	0.00	1	18.70	18.85	-1	3,926	-0.03%
2023/03/31	0	0.00	45	18.25	18.20	-45	3,907	-1.15%
2023/03/30	1	18.20	0	0.00	18.35	1	3,963	0.03%
2023/03/29	7.2	18.39	0	0.00	18.30	7.2	4,340	0.17%
2023/03/27	6	18.60	58	18.87	18.85	-52	4,384	-1.19%
2023/03/24	45	17.81	1	17.75	18.15	44	4,212	1.04%
2023/03/23	1	17.45	5	17.49	17.35	-4	3,994	-0.10%
2023/03/22	0	0.00	6	17.06	17.05	-6	3,937	-0.15%
2023/03/20	0	16.39	0	0.00	16.55	0	3,911	0.00%
2023/03/17	0	0.00	2	16.40	16.45	-2	3,900	-0.05%
2023/03/16	6	16.23	1	16.05	16.05	5	3,887	0.13%
2023/03/14	1	16.55	1	16.65	16.75	0	3,824	0.00%
2023/03/13	1	16.55	0	0.00	16.75	1	3,811	0.03%
2023/03/10	3	17.08	80	17.05	16.95	-77	3,757	-2.05%
2023/03/09	4	17.50	0	0.00	17.35	4	3,739	0.11%
2023/03/08	1	17.40	1	17.60	17.65	0	3,715	0.00%
2023/03/07	6	17.52	14	17.50	17.50	-8	3,682	-0.22%
2023/03/06	6	17.73	1	17.75	17.55	5	3,634	0.14%
2023/03/02	0	0.00	1	17.45	17.50	-1	3,447	-0.03%
2023/02/24	0	0.00	7	17.16	17.20	-7	3,224	-0.22%
2023/02/23	4	16.94	4	16.85	16.80	0	3,048	0.00%
2023/02/22	0	0.00	1	16.55	16.75	-1	2,946	-0.03%
2023/02/16	91	16.72	0	0.00	16.60	91	2,839	3.20%
2023/02/15	1	16.05	6	16.23	16.20	-5	2,741	-0.18%
2023/02/13	9	16.24	8	16.15	16.25	1	2,643	0.04%
2023/02/01	0	0.00	2	15.60	15.55	-2	2,412	-0.08%
2023/01/30	1	15.25	0	0.00	15.25	1	2,387	0.04%
2023/01/11	1	15.35	0	0.00	15.35	1	2,395	0.04%
2023/01/09	2	15.50	0	0.00	15.55	2	2,397	0.08%
2023/01/06	2	15.55	1	15.50	15.60	1	2,400	0.04%
2023/01/04	0	0.00	1	15.15	15.10	-1	2,431	-0.04%
2022/12/29	0	0.00	2	14.78	14.75	-2	2,486	-0.08%
2022/12/28	2	15.33	3	15.05	14.85	-1	2,505	-0.04%
2022/12/27	3	15.47	0	0.00	15.35	3	2,469	0.12%
2022/12/26	2	15.98	3	15.97	15.80	-1	2,385	-0.04%
2022/12/23	6	15.74	2	15.90	15.60	4	2,128	0.19%
2022/12/22	9	15.69	0	0.00	15.60	9	2,091	0.43%
2022/12/21	67	16.16	69	16.28	15.80	-2	2,031	-0.10%
2022/12/20	0	0.00	22	16.08	16.15	-22	1,621	-1.36%
2022/12/15	0	0.00	12	15.05	15.05	-12	1,430	-0.84%
2022/12/01	0	0.00	1	15.20	15.15	-1	1,801	-0.06%
2022/11/30	0	0.00	1	15.00	15.00	-1	1,812	-0.06%
2022/11/25	1	14.65	0	0.00	14.55	1	1,991	0.05%
2022/11/24	10	14.70	0	0.00	14.60	10	1,997	0.50%
2022/11/07	0	0.00	1	15.00	14.95	-1	3,093	-0.03%
2022/11/04	46	14.95	0	0.00	15.05	46	3,118	1.47%
2022/10/25	91	14.79	0	0.00	14.75	91	3,749	2.43%
2022/10/21	12	14.57	0	0.00	14.50	12	3,915	0.31%
2022/10/20	14	14.67	131	14.49	14.80	-117	3,999	-2.93%	大賣/鉅額交易
2022/10/18	0	0.00	1	15.10	15.10	-1	3,955	-0.03%
2022/10/17	1	14.55	0	0.00	14.85	1	3,952	0.03%
2022/10/14	0	0.00	1	14.90	15.00	-1	3,961	-0.03%
2022/10/13	172	14.68	95	14.25	14.20	77	3,960	1.94%	大買/
2022/10/12	40	14.58	21	14.96	15.25	19	3,901	0.49%
2022/10/11	16	14.74	8	14.75	14.70	8	3,917	0.20%
2022/10/06	2	15.25	10	15.65	15.15	-8	3,901	-0.21%
2022/10/05	32	15.26	0	0.00	15.30	32	3,852	0.83%
2022/10/03	1	14.75	0	0.00	14.55	1	3,863	0.03%
2022/09/28	1	14.60	0	0.00	14.25	1	3,868	0.03%
2022/09/22	1	15.85	3	15.98	16.15	-2	3,843	-0.05%
2022/09/21	1	16.35	2	16.40	16.25	-1	3,826	-0.03%
2022/09/19	4	16.66	0	0.00	16.75	4	3,791	0.11%
2022/09/16	0	0.00	0.1	17.10	17.10	-0.1	3,756	0.00%
2022/09/14	1	17.30	0	0.00	17.30	1	3,716	0.03%
2022/09/13	1	17.50	0	0.00	17.50	1	3,700	0.03%
2022/09/12	0	0.00	2	17.55	17.75	-2	3,649	-0.05%
2022/09/08	0	0.00	2	17.28	17.40	-2	3,622	-0.06%
2022/09/07	0	0.00	2	17.13	17.40	-2	3,561	-0.06%
2022/09/06	2	17.35	0	0.00	16.95	2	3,516	0.06%
2022/09/05	27	17.32	2	17.45	17.10	25	3,477	0.72%
2022/09/02	8	17.29	6	17.33	17.30	2	3,402	0.06%
2022/09/01	2	17.00	0	0.00	17.00	2	3,311	0.06%
2022/08/30	0	0.00	1	16.65	16.65	-1	3,260	-0.03%
2022/08/29	1	16.45	0	0.00	16.40	1	3,276	0.03%
2022/08/26	53	17.28	2	17.45	17.10	51	3,414	1.49%
2022/08/25	30	16.95	0	0.00	17.10	30	3,289	0.91%
2022/08/24	50	16.69	0	0.00	16.70	50	3,265	1.53%
2022/08/23	3	16.85	1	16.70	16.70	2	3,258	0.06%
2022/08/22	38	16.67	4	17.10	16.85	34	3,235	1.05%
2022/08/19	100	16.35	0	0.00	16.50	100	3,179	3.15%
2022/08/18	0	0.00	1	16.45	16.40	-1	3,157	-0.03%
2022/08/17	40	16.84	11	16.70	16.60	29	3,109	0.93%
2022/08/16	60	17.33	31	17.55	17.20	29	3,011	0.96%
2022/08/15	35	16.79	0	0.00	16.75	35	2,293	1.53%
2022/08/12	0	0.00	10	16.95	16.85	-10	2,290	-0.44%
2022/08/11	0	0.00	57.2	16.98	16.85	-57.2	2,287	-2.50%
2022/08/09	4	16.90	1	17.00	17.05	3	2,240	0.13%
2022/08/05	21	17.05	20	17.08	17.30	1	2,083	0.05%
2022/08/04	2	16.95	38	16.66	16.75	-36	2,026	-1.78%
2022/08/03	26.1	16.93	0	0.00	16.60	26.1	1,952	1.34%
2022/08/02	8	17.83	8	17.64	17.25	0	1,876	0.00%
2022/08/01	1	17.40	0	0.00	17.40	1	1,731	0.06%
2022/07/29	0	0.00	5	17.00	17.20	-5	1,682	-0.30%
2022/07/28	6	16.74	16	16.59	16.55	-10	1,594	-0.63%
2022/07/27	0	0.00	3	16.67	16.90	-3	1,578	-0.19%
2022/07/26	0	16.50	0	0.00	16.30	0	1,488	0.00%
2022/07/25	0	16.45	1	16.55	16.50	-1	1,485	-0.07%
2022/07/21	0	0.00	2	16.30	16.30	-2	1,493	-0.13%
2022/07/20	0	0.00	2	16.30	16.10	-2	1,474	-0.14%
2022/07/18	32	16.12	4	16.15	16.25	28	1,491	1.88%
2022/07/15	0	0.00	30	15.60	15.65	-30	1,477	-2.03%
2022/07/12	4	15.75	0	0.00	15.20	4	1,527	0.26%
2022/07/06	0	0.00	1	14.75	14.60	-1	1,468	-0.07%
2022/07/05	2	14.63	1	14.55	14.60	1	1,480	0.07%
2022/07/04	12	14.31	0	0.00	14.60	12	1,491	0.80%
2022/06/30	0	0.00	25	14.47	14.50	-25	1,446	-1.73%
2022/06/28	30	15.00	0	0.00	15.00	30	1,481	2.03%
2022/06/27	0	15.10	50	15.10	15.10	-50	1,527	-3.27%
2022/06/23	0	0.00	120	14.56	14.65	-120	1,534	-7.82%	大賣/鉅額交易
2022/06/22	0	0.00	36	14.50	14.60	-36	1,545	-2.33%
2022/06/20	1	14.55	0	0.00	14.35	1	1,578	0.06%
2022/06/17	7.1	14.93	2	14.85	14.85	5.1	1,555	0.33%
2022/06/16	1	15.10	0	0.00	15.10	1	1,521	0.07%
2022/06/15	0	15.40	0	0.00	15.25	0	1,521	0.00%
2022/06/06	1	15.80	2	16.10	16.05	-1	1,533	-0.07%
2022/06/01	50	15.70	0	0.00	15.60	50	1,445	3.46%
2022/05/20	2	15.10	1	15.20	15.20	1	1,492	0.07%
2022/05/19	12	15.02	6	15.10	15.15	6	1,489	0.40%
2022/05/18	4	15.13	2	15.25	15.20	2	1,497	0.13%
2022/05/16	2	15.15	0	0.00	15.05	2	1,493	0.13%
2022/05/13	2	15.15	0	0.00	15.15	2	1,491	0.13%
2022/05/12	5	15.16	1	15.10	15.15	4	1,498	0.27%
2022/05/10	19	15.21	10	15.40	15.50	9	1,486	0.61%
2022/05/09	49	15.56	22	15.45	15.40	27	1,485	1.82%
2022/05/04	4	16.11	1	16.15	16.10	3	1,460	0.21%
2022/04/29	0.3	16.85	0	0.00	16.95	0.3	1,415	0.02%
2022/04/28	0	0.00	1	16.80	16.80	-1	1,441	-0.07%
2022/04/27	6	16.22	3	16.33	16.40	3	1,436	0.21%
2022/04/25	1	16.55	10	17.30	16.55	-9	1,433	-0.63%
2022/04/22	0	0.00	2	17.40	17.60	-2	1,411	-0.14%
2022/04/21	1	17.25	0	0.00	17.25	1	1,411	0.07%
2022/04/20	1	17.30	1	17.50	17.60	0	1,393	0.00%
2022/04/15	0	0.00	3	16.55	16.55	-3	1,460	-0.21%
2022/04/13	1	16.55	1	16.65	16.50	0	1,548	0.00%
2022/04/07	2	16.60	0	0.00	16.35	2	1,647	0.12%
2022/04/06	6	16.50	0	0.00	16.60	6	1,672	0.36%
2022/04/01	0	0.00	0.9	16.65	16.70	-0.9	1,848	-0.05%
2022/03/31	5	16.87	0	0.00	16.85	5	1,869	0.27%
2022/03/30	0	0.00	5	17.40	17.45	-5	1,871	-0.27%
2022/03/28	35	16.93	0	0.00	17.30	35	1,902	1.84%
2022/03/25	1	17.35	0	0.00	17.30	1	1,906	0.05%
2022/03/24	0	17.15	0	17.15	17.25	0	1,900	0.00%
2022/03/22	0	16.80	0	0.00	16.80	0	1,938	0.00%
2022/03/21	5	16.90	0	0.00	16.85	5	1,946	0.26%
2022/03/17	0	16.46	0	0.00	16.50	0	1,946	0.00%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.98	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	0.00	0.2	15.95	16.00	-0.2	2,084	-0.01%
2022/03/09	0	0.00	5	15.35	15.35	-5	2,077	-0.24%
2022/03/08	7	15.51	0	0.00	15.35	7	2,089	0.33%
2022/03/07	0	0.00	1	15.95	15.95	-1	2,050	-0.05%
2022/03/03	0	16.79	0	0.00	16.70	0	2,081	0.00%
2022/03/02	1	16.65	0	0.00	16.65	1	2,130	0.05%
2022/02/15	0	0.00	1	16.65	16.60	-1	2,991	-0.03%
2022/02/14	0	0.00	0.2	16.85	16.75	-0.2	3,115	-0.01%
2022/02/10	0	0.00	100	17.02	17.10	-100	3,315	-3.02%
2022/02/08	0	0.00	1	17.10	17.20	-1	3,549	-0.03%
2022/01/26	1	16.40	5	16.40	16.45	-4	3,782	-0.11%
2022/01/25	2	16.48	0	0.00	16.35	2	3,890	0.05%
2022/01/24	2	16.55	4	16.70	16.55	-2	4,105	-0.05%
2022/01/19	6	17.17	3	17.35	17.25	3	4,193	0.07%
2022/01/18	2	17.35	0	0.00	17.30	2	4,241	0.05%
2022/01/14	0	0.00	9	17.00	17.10	-9	4,309	-0.21%
2022/01/13	3	17.35	3	17.55	17.40	0	4,331	0.00%
2022/01/11	3.4	17.54	0	0.00	17.40	3.4	4,541	0.07%
2022/01/10	0	0.00	4	17.50	17.55	-4	4,560	-0.09%
2022/01/05	1	18.50	0	0.00	18.30	1	4,439	0.02%
2022/01/04	0	0.00	1	18.65	18.55	-1	4,433	-0.02%
2021/12/29	0	0.00	2	18.90	18.75	-2	4,462	-0.04%
2021/12/28	3	18.67	0	0.00	18.65	3	4,484	0.07%
2021/12/27	1	18.60	0	0.00	18.70	1	4,343	0.02%
2021/12/24	2	18.55	0	0.00	18.60	2	4,372	0.05%
2021/12/23	100	19.03	1	18.90	19.00	99	4,412	2.24%
2021/12/22	1	18.40	0	0.00	18.35	1	4,364	0.02%
2021/12/21	4	18.40	0	0.00	18.45	4	4,365	0.09%
2021/12/20	0	0.00	15.1	18.30	18.35	-15.1	4,354	-0.35%
2021/12/17	9	18.48	0	0.00	18.35	9	4,350	0.21%
2021/12/16	10	18.80	0	0.00	18.90	10	4,316	0.23%
2021/12/13	1	18.95	0	0.00	18.90	1	4,277	0.02%
2021/12/10	2.1	18.52	1	19.15	19.05	1.1	4,282	0.03%
2021/12/09	1	18.90	0	0.00	18.65	1	4,212	0.02%
2021/12/08	1	18.70	0	0.00	18.70	1	4,197	0.02%
2021/12/06	3	18.12	0	0.00	18.15	3	4,192	0.07%
2021/12/03	2	18.20	0	0.00	18.20	2	4,189	0.05%
2021/12/01	0	18.30	0	0.00	18.25	0	4,208	0.00%
2021/11/30	1	18.45	0	0.00	18.35	1	4,244	0.02%
2021/11/29	5	18.35	1.8	18.30	18.35	3.2	4,246	0.07%
2021/11/26	16	18.97	6	19.45	18.85	10	4,214	0.24%
2021/11/25	6	19.51	0	0.00	19.50	6	4,179	0.14%
2021/11/24	3	20.27	2.5	20.28	20.00	0.5	4,163	0.01%
2021/11/23	8.3	20.38	9	20.58	20.20	-0.7	4,171	-0.02%
2021/11/22	202.1	22.24	201.9	22.15	21.45	0.2	4,095	0.00%	大買/大賣/
2021/11/10	1	19.25	1	19.45	19.45	0	3,891	0.00%
2021/11/09	2	19.75	1	19.50	19.35	1	3,899	0.03%
2021/11/08	15	19.94	178	19.84	19.40	-163	3,946	-4.13%	大賣/鉅額交易
2021/11/05	20	20.88	10	20.65	20.65	10	3,870	0.26%
2021/11/04	15	20.86	20	21.02	21.00	-5	3,878	-0.13%
2021/11/03	26	20.79	1	21.20	20.80	25	3,873	0.65%
2021/11/02	2	20.43	10	21.37	20.80	-8	3,869	-0.21%
2021/11/01	12	21.25	6	21.00	21.20	6	3,777	0.16%
2021/10/29	1	20.55	5	20.66	20.50	-4	3,691	-0.11%
2021/10/28	7	21.04	12	21.16	20.80	-5	3,633	-0.14%
2021/10/27	0	0.00	8	20.78	21.00	-8	3,530	-0.23%
2021/10/26	8	20.24	32	20.39	20.80	-24	3,468	-0.69%
2021/10/25	7	20.99	9	20.82	20.65	-2	3,480	-0.06%
2021/10/22	1	20.70	10	20.38	20.50	-9	3,424	-0.26%
2021/10/21	7	20.24	27.1	20.40	20.50	-20.1	3,439	-0.58%
2021/10/20	1	19.60	0	0.00	19.65	1	3,366	0.03%
2021/10/19	2	19.78	16.3	19.73	19.80	-14.3	3,913	-0.37%
2021/10/18	1	19.35	0	0.00	19.40	1	4,373	0.02%
2021/10/15	4	19.70	2	19.53	19.60	2	4,389	0.05%
2021/10/14	0	0.00	19	19.31	19.35	-19	4,367	-0.44%
2021/10/13	1	18.85	6	18.93	18.80	-5	4,333	-0.12%
2021/10/12	7	18.99	0	0.00	19.20	7	4,351	0.16%
2021/10/08	11	19.01	6	19.26	18.90	5	4,537	0.11%
2021/10/07	0	0.00	2	19.20	19.20	-2	4,439	-0.05%
2021/10/06	12	18.41	0	0.00	18.15	12	4,452	0.27%
2021/10/05	0	0.00	1	18.45	18.40	-1	4,462	-0.02%
2021/10/04	0	0.00	38	17.89	17.80	-38	4,485	-0.85%
2021/10/01	13	18.63	13	18.60	18.10	0	4,517	0.00%
2021/09/30	5	18.79	0	0.00	18.75	5	4,558	0.11%
2021/09/27	0	0.00	0.1	18.25	18.25	-0.1	5,008	0.00%
2021/09/23	0	0.00	1	18.45	18.45	-1	4,985	-0.02%
2021/09/17	0	0.00	2	18.00	18.15	-2	4,971	-0.04%
2021/09/15	1	17.35	0	0.00	17.20	1	5,004	0.02%
2021/09/06	0	0.00	3	17.45	17.05	-3	5,204	-0.06%
2021/09/03	0	0.00	5	17.65	17.45	-5	5,232	-0.10%
2021/09/02	0	0.00	12	17.69	17.40	-12	5,261	-0.23%
2021/08/31	1	17.25	1	17.20	17.20	0	5,350	0.00%
2021/08/30	5	17.45	0	0.00	17.35	5	5,365	0.09%
2021/08/27	0	0.00	0.1	17.55	17.45	-0.1	5,384	0.00%
2021/08/26	0	0.00	10	17.55	17.45	-10	5,389	-0.19%
2021/08/25	5	17.60	1	17.70	17.75	4	5,417	0.07%
2021/08/24	0	0.00	1	17.20	17.15	-1	5,428	-0.02%
2021/08/20	10	16.40	25	16.53	16.45	-15	5,515	-0.27%
2021/08/17	11	16.50	18	16.47	16.45	-7	5,516	-0.13%
2021/08/16	3	16.43	3	16.72	16.50	0	5,489	0.00%
2021/08/10	3	18.45	0	0.00	18.35	3	5,674	0.05%
2021/08/09	2	18.90	1	19.00	18.70	1	5,716	0.02%
2021/08/06	0	0.00	2	19.53	19.50	-2	5,713	-0.04%
2021/08/05	1	19.30	0	0.00	19.10	1	5,794	0.02%
2021/08/04	1	19.20	0	0.00	19.15	1	5,978	0.02%
2021/08/03	1	19.10	0	0.00	19.20	1	6,092	0.02%
2021/08/02	6	19.39	0	0.00	19.40	6	6,110	0.10%
2021/07/30	8	19.65	0	0.00	19.35	8	6,168	0.13%
2021/07/29	11	19.49	5	19.80	20.00	6	6,186	0.10%
2021/07/28	14	19.11	0.5	19.53	19.35	13.5	6,150	0.22%
2021/07/27	13	19.69	1	19.85	19.50	12	6,230	0.19%
2021/07/26	13	20.33	9	20.22	20.15	4	6,289	0.06%
2021/07/23	3	20.40	31	20.62	20.60	-28	6,215	-0.45%
2021/07/22	38.5	20.11	25	19.59	20.45	13.5	5,744	0.24%
2021/07/20	10	19.30	0	0.00	18.85	10	5,491	0.18%
2021/07/19	3	19.08	0	0.00	19.10	3	5,613	0.05%
2021/07/16	5	19.40	0	0.00	19.20	5	6,024	0.08%
2021/07/15	11	19.57	12	19.43	19.45	-1	6,085	-0.02%
2021/07/14	1	18.90	0	0.00	18.90	1	5,965	0.02%
2021/07/13	1	18.90	6	19.23	18.75	-5	6,038	-0.08%
2021/07/12	3	18.60	0	0.00	18.55	3	6,027	0.05%
2021/07/08	1	18.75	0	0.00	18.80	1	6,295	0.02%
2021/07/07	0	0.00	7	18.90	18.95	-7	6,468	-0.11%
2021/07/06	5	19.37	0	0.00	19.35	5	6,849	0.07%
2021/07/05	11	19.88	1	19.90	20.15	10	6,920	0.14%
2021/07/01	0	0.00	32	19.31	19.00	-32	6,825	-0.47%
2021/06/30	6	19.00	0	0.00	19.05	6	6,839	0.09%
2021/06/29	4	19.19	0	0.00	19.05	4	6,873	0.06%
2021/06/28	47	19.46	0	0.00	19.30	47	6,907	0.68%
2021/06/25	5	19.51	2	19.70	19.40	3	6,920	0.04%
2021/06/24	0	0.00	1	19.20	18.95	-1	6,986	-0.01%
2021/06/23	0	0.00	2	18.65	18.95	-2	7,038	-0.03%
2021/06/22	8	18.29	0	0.00	18.10	8	7,074	0.11%
2021/06/21	13	18.26	40	18.35	18.40	-27	7,088	-0.38%
2021/06/18	38	19.06	18	19.30	18.80	20	7,116	0.28%
2021/06/16	15	19.05	0	0.00	18.85	15	7,241	0.21%
2021/06/15	13	19.20	0	0.00	19.20	13	7,455	0.17%
2021/06/11	5	19.31	0	0.00	19.25	5	7,475	0.07%
2021/06/10	0	0.00	41	19.75	19.75	-41	7,454	-0.55%
2021/06/09	1	19.40	2	19.60	19.35	-1	7,465	-0.01%
2021/06/08	3	19.55	1	20.05	19.45	2	7,485	0.03%
2021/06/07	5	19.40	11.1	19.59	19.70	-6.1	7,430	-0.08%
2021/06/04	6	19.50	2	19.60	19.50	4	7,427	0.05%
2021/06/02	5	19.99	0	0.00	19.80	5	7,505	0.07%
2021/06/01	20	20.20	0	0.00	20.20	20	7,488	0.27%
2021/05/31	15	19.83	5	20.03	20.05	10	7,504	0.13%
2021/05/28	1	19.35	1	19.55	19.35	0	7,466	0.00%
2021/05/27	1	19.05	0	0.00	19.05	1	7,495	0.01%
2021/05/26	3	19.13	0.2	19.35	19.20	2.8	7,544	0.04%
2021/05/25	3	19.53	8	19.42	19.20	-5	7,579	-0.07%
2021/05/24	0	0.00	20	18.85	18.90	-20	7,582	-0.26%
2021/05/21	1	18.80	0	18.50	18.85	1	7,613	0.01%
2021/05/20	25	18.60	5	18.35	18.35	20	7,723	0.26%
2021/05/19	4	19.09	6	19.10	18.85	-2	7,749	-0.03%
2021/05/18	0	0.00	46	17.46	18.40	-46	7,543	-0.61%
2021/05/17	14	17.35	13	17.45	17.05	1	7,551	0.01%
2021/05/14	9	18.99	6	18.63	18.20	3	7,535	0.04%
2021/05/13	4	18.49	8	18.33	18.60	-4	7,498	-0.05%
2021/05/12	15	18.31	8	18.88	17.85	7	7,476	0.09%
2021/05/11	40	19.56	7	19.55	19.30	33	7,309	0.45%
2021/05/10	1	20.65	0	0.00	20.70	1	7,241	0.01%
2021/05/07	0	0.00	5	20.76	21.25	-5	7,273	-0.07%
2021/05/06	0	20.60	0	0.00	20.00	0	7,257	0.00%
2021/05/05	24	20.28	2	20.93	20.30	22	7,216	0.30%
2021/05/04	15	20.88	30	20.50	20.40	-15	7,273	-0.21%
2021/05/03	17	21.69	16	21.75	21.25	1	7,374	0.01%
2021/04/29	24	23.00	0	0.00	22.85	24	7,364	0.33%
2021/04/28	31	23.37	20.1	23.10	23.20	10.9	7,494	0.14%
2021/04/27	10	23.60	14	22.84	23.60	-4	7,501	-0.05%
2021/04/26	13	22.62	22.2	22.56	22.70	-9.2	7,364	-0.12%
2021/04/23	32	22.82	0	0.00	22.80	32	7,366	0.43%
2021/04/22	34.6	23.63	24	23.44	23.15	10.6	7,341	0.14%
2021/04/21	42	23.47	0	0.00	23.35	42	6,992	0.60%
2021/04/20	3	23.63	0	0.00	23.70	3	6,993	0.04%
2021/04/19	6	23.69	1	23.60	23.65	5	7,106	0.07%
2021/04/16	16	23.88	3	23.85	23.85	13	7,109	0.18%
2021/04/15	23	23.99	1	24.05	24.15	22	7,356	0.30%
2021/04/14	12	24.22	8	24.11	23.70	4	7,381	0.05%
2021/04/13	25	25.63	4	25.85	24.95	21	7,423	0.28%
2021/04/12	105	26.00	80	25.82	26.10	25	7,719	0.32%	大買/
2021/04/09	107	25.07	63	25.19	25.25	44	7,419	0.59%	大買/
2021/04/08	10	24.92	37.2	24.56	25.05	-27.2	7,311	-0.37%
2021/04/06	2	24.15	39	24.23	24.25	-37	7,414	-0.50%
2021/04/01	1	24.15	1	24.10	24.10	0	7,472	0.00%
2021/03/31	13	24.68	42	24.42	24.40	-29	7,565	-0.38%
2021/03/30	0	0.00	3	24.43	24.45	-3	8,201	-0.04%
2021/03/29	6	24.20	1	24.65	24.10	5	8,294	0.06%
2021/03/26	8	24.39	0	0.00	24.35	8	8,355	0.10%
2021/03/25	1	24.75	3	25.08	24.70	-2	8,476	-0.02%
2021/03/24	1	24.80	1	24.95	24.65	0	8,573	0.00%
2021/03/23	3	24.78	5	24.65	24.65	-2	8,756	-0.02%
2021/03/22	34	24.90	9.1	24.93	24.90	24.9	8,859	0.28%
2021/03/19	12	24.18	10	24.60	24.20	2	8,967	0.02%
2021/03/18	45	24.63	34	25.05	24.40	11	9,205	0.12%
2021/03/17	8	24.36	20	24.40	24.30	-12	9,666	-0.12%
2021/03/16	2	24.10	0	0.00	24.05	2	10,214	0.02%
2021/03/15	20	24.10	10	24.20	24.10	10	10,930	0.09%
2021/03/12	10	24.20	0	0.00	24.30	10	11,261	0.09%
2021/03/11	13	23.96	4	24.05	24.15	9	11,671	0.08%
2021/03/10	0	0.00	30	23.80	23.50	-30	12,307	-0.24%
2021/03/09	1	23.00	2	23.00	23.05	-1	12,599	-0.01%
2021/03/04	8	24.23	2	23.90	23.80	6	13,934	0.04%
2021/03/02	0	0.00	1	25.10	24.30	-1	14,512	-0.01%
2021/02/26	1	24.20	3	24.38	24.45	-2	15,123	-0.01%
2021/02/23	0	0.00	1	25.30	25.40	-1	16,965	-0.01%
2021/02/22	4	25.63	5	25.60	25.45	-1	17,300	-0.01%
2021/02/19	0	0.00	0.4	25.20	25.20	-0.4	17,315	0.00%
2021/02/18	0	0.00	0.3	24.80	25.00	-0.3	17,352	0.00%
2021/02/17	5	24.64	18	25.01	24.80	-13	17,488	-0.07%
2021/02/05	0	0.00	5	23.99	23.85	-5	17,636	-0.03%
2021/02/04	1	24.25	1	24.45	24.25	0	18,862	0.00%
2021/02/03	14	24.25	14	24.69	24.00	0	20,297	0.00%
2021/02/02	8	23.99	2.2	24.09	23.90	5.8	20,268	0.03%
2021/02/01	5	23.50	2	23.60	23.70	3	20,298	0.01%
2021/01/29	10	24.20	10	24.20	24.15	0	20,338	0.00%
2021/01/28	6	24.41	3	24.45	24.10	3	20,288	0.01%
2021/01/27	1	24.25	11	24.62	24.45	-10	20,310	-0.05%
2021/01/26	12	24.72	4	25.03	24.45	8	20,419	0.04%
2021/01/25	4	24.20	9	24.78	25.25	-5	20,443	-0.02%
2021/01/21	7	24.31	0	0.00	23.85	7	20,153	0.03%
2021/01/20	0	0.00	22	24.90	24.75	-22	19,974	-0.11%
2021/01/19	2	25.63	0	0.00	25.50	2	19,904	0.01%
2021/01/18	4	25.14	6	25.71	25.90	-2	19,888	-0.01%
2021/01/15	7	26.04	5	26.40	25.80	2	19,807	0.01%
2021/01/14	1	26.10	2	26.78	26.70	-1	19,694	-0.01%
2021/01/13	24	26.50	77	26.30	26.40	-53	19,635	-0.27%
2021/01/12	18	26.19	2	26.75	26.10	16	19,627	0.08%
2021/01/11	0	0.00	2	27.48	27.35	-2	19,445	-0.01%
2021/01/08	16	27.24	3	26.73	26.90	13	19,396	0.07%
2021/01/07	13	27.89	1	27.95	27.90	12	19,146	0.06%
2021/01/06	24	28.58	3	27.90	28.00	21	19,138	0.11%
2021/01/05	82	29.05	37	30.11	28.85	45	18,887	0.24%
2021/01/04	1	29.25	0	0.00	29.25	1	18,481	0.01%
2020/12/31	3	28.53	68.5	28.58	28.70	-65.5	18,409	-0.36%
2020/12/30	75	29.17	16.7	29.20	29.05	58.3	18,389	0.32%
2020/12/29	47	29.19	63	29.12	29.05	-16	18,366	-0.09%
2020/12/28	1	28.55	4	28.61	28.55	-3	18,193	-0.02%
2020/12/25	1	28.15	10	28.50	28.20	-9	18,123	-0.05%
2020/12/24	34.2	28.83	24	29.48	28.30	10.2	18,075	0.06%
2020/12/23	10.1	28.25	2	28.35	28.40	8.1	17,531	0.05%
2020/12/22	4	28.09	4	28.34	27.55	0	17,525	0.00%
2020/12/21	3	28.03	2	28.27	28.05	1	17,375	0.01%
2020/12/18	15	29.07	0	0.00	28.85	15	17,222	0.09%
2020/12/17	11.2	28.33	12	28.60	29.15	-0.8	17,114	0.00%
2020/12/16	2	28.48	3	28.53	28.55	-1	16,949	-0.01%
2020/12/15	0	0.00	12	28.46	28.35	-12	16,987	-0.07%
2020/12/14	13	28.15	55	28.66	28.15	-42	16,817	-0.25%
2020/12/11	82	28.32	20.2	28.33	28.35	61.8	16,622	0.37%
2020/12/10	43	29.96	52	29.91	29.50	-9	15,975	-0.06%
2020/12/09	10	29.45	51	30.07	28.95	-41	15,487	-0.26%
2020/12/08	20	28.66	20	28.25	28.85	0	14,869	0.00%
2020/12/07	1	28.15	11.4	27.84	28.00	-10.4	14,591	-0.07%
2020/12/04	61	26.32	13.3	26.65	27.25	47.7	14,306	0.33%
2020/12/03	29	25.26	7.1	25.24	25.40	22	13,790	0.16%
2020/12/02	6	25.34	59	25.22	25.25	-53	13,659	-0.39%
2020/12/01	18	24.56	40	24.15	24.45	-22	13,459	-0.16%
2020/11/30	64	23.96	19	23.90	24.05	45	13,389	0.34%
2020/11/27	39	23.19	7	23.22	23.05	32	13,684	0.23%
2020/11/26	27	22.79	22	22.75	22.75	5	13,364	0.04%
2020/11/25	18	22.44	58	22.74	22.80	-40	13,205	-0.30%
2020/11/24	177	22.53	333	22.78	22.80	-156	12,683	-1.23%	大買/大賣/鉅額交易
2020/11/23	38	20.96	11	20.92	21.05	27	11,589	0.23%
2020/11/20	19	21.25	6	21.20	21.40	13	11,229	0.12%
2020/11/19	17	20.50	2	20.85	20.55	15	11,119	0.13%
2020/11/18	0	0.00	1	20.40	20.20	-1	11,100	-0.01%
2020/11/17	10	20.15	0	0.00	20.05	10	11,224	0.09%
2020/11/16	21	20.15	7.1	20.24	20.30	13.9	11,432	0.12%
2020/11/13	22	19.72	29	20.07	20.15	-7	11,555	-0.06%
2020/11/12	229	20.66	62	20.98	20.10	167	11,497	1.45%	大買/鉅額交易
2020/11/11	39	20.83	102.5	20.32	20.90	-63.5	10,545	-0.60%	大賣/
2020/11/10	0	0.00	0.6	18.95	19.00	-0.6	9,431	-0.01%
2020/11/09	50	19.03	12.1	19.32	19.10	37.9	9,448	0.40%
2020/11/06	1	19.05	2	18.95	19.00	-1	9,507	-0.01%
2020/11/04	12	19.03	52	18.97	18.80	-40	9,792	-0.41%
2020/11/03	0	0.00	1	19.05	18.90	-1	9,779	-0.01%
2020/11/02	2	18.68	35	18.77	18.80	-33	9,764	-0.34%
2020/10/30	20	18.25	25	18.30	18.10	-5	9,710	-0.05%
2020/10/29	50	18.50	6	18.42	18.45	44	9,859	0.45%
2020/10/28	1	18.25	0	0.00	18.25	1	9,821	0.01%
2020/10/21	1	18.55	2	18.50	18.45	-1	10,489	-0.01%
2020/10/20	4	18.64	28	18.40	18.40	-24	10,813	-0.22%
2020/10/19	0	0.00	1	18.45	18.80	-1	11,154	-0.01%
2020/10/16	2	18.40	0	0.00	18.30	2	12,284	0.02%
2020/10/15	3	18.80	0	0.00	18.55	3	12,340	0.02%
2020/10/12	0	0.00	6	19.08	19.05	-6	12,835	-0.05%
2020/10/08	0	0.00	5	19.10	18.95	-5	13,027	-0.04%
2020/10/07	0	0.00	8	18.99	18.95	-8	13,121	-0.06%
2020/10/06	3	18.93	6	18.99	18.75	-3	13,190	-0.02%
2020/10/05	0	0.00	2	18.73	18.80	-2	13,421	-0.01%
2020/09/30	1	18.10	0	0.00	18.45	1	13,652	0.01%
2020/09/29	0	0.00	2.2	18.43	18.25	-2.2	13,912	-0.02%
2020/09/28	2	18.05	68	18.26	18.05	-66	14,264	-0.46%
2020/09/25	2	17.15	2	17.25	17.25	0	14,628	0.00%
2020/09/24	0	0.00	13	17.85	17.85	-13	14,986	-0.09%
2020/09/22	6	18.15	0	0.00	18.10	6	16,114	0.04%
2020/09/21	0	0.00	5	18.40	18.40	-5	17,453	-0.03%
2020/09/18	3	18.78	17	19.00	18.45	-14	18,724	-0.07%
2020/09/16	1	18.40	2	18.63	18.30	-1	20,093	0.00%
2020/09/14	0	0.00	5	18.35	18.35	-5	20,427	-0.02%
2020/09/11	16	17.81	1	17.80	17.95	15	20,533	0.07%
2020/09/10	1	18.00	10	17.90	17.95	-9	20,750	-0.04%
2020/09/09	6	17.76	2	17.98	18.25	4	20,927	0.02%
2020/09/08	2	17.90	0	0.00	17.95	2	20,932	0.01%
2020/09/07	12	18.37	2	18.05	18.10	10	20,986	0.05%
2020/09/04	14	18.49	10	18.50	18.50	4	21,137	0.02%
2020/09/03	75	19.50	69	19.50	19.05	6	21,304	0.03%
2020/09/02	70	19.54	71	19.65	19.70	-1	21,339	0.00%
2020/09/01	13	18.76	0	0.00	18.55	13	21,468	0.06%
2020/08/31	1	18.95	1	19.25	18.90	0	22,529	0.00%
2020/08/28	2	18.95	4	19.20	18.90	-2	22,792	-0.01%
2020/08/27	12	18.81	104	18.86	18.85	-92	22,718	-0.40%	大賣/
2020/08/26	2	18.85	0	0.00	18.80	2	22,626	0.01%
2020/08/25	8	19.00	7	19.16	18.90	1	22,715	0.00%
2020/08/24	6	18.97	8	19.02	19.10	-2	22,502	-0.01%
2020/08/21	4	18.45	13	18.52	18.60	-9	22,231	-0.04%
2020/08/20	31	17.63	15	17.14	17.70	16	21,981	0.07%
2020/08/19	13	19.01	20	19.01	18.60	-7	21,774	-0.03%
2020/08/18	15	18.32	62	18.75	18.85	-47	21,484	-0.22%
2020/08/17	44	18.99	0	0.00	18.60	44	21,357	0.21%
2020/08/14	38	18.49	35	18.62	18.60	3	21,046	0.01%
2020/08/13	11	18.09	0	0.00	17.90	11	20,727	0.05%
2020/08/12	18	18.03	9	18.06	17.95	9	20,700	0.04%
2020/08/11	2	17.60	1	17.75	17.75	1	20,652	0.00%
2020/08/10	4	18.41	4	18.50	18.20	0	20,700	0.00%
2020/08/07	1	17.85	2	18.00	17.95	-1	21,026	0.00%
2020/08/06	4	17.91	8	18.19	17.85	-4	21,102	-0.02%
2020/08/05	7	17.99	0	0.00	18.00	7	21,000	0.03%
2020/08/04	4	17.94	6	18.10	17.90	-2	20,933	-0.01%
2020/08/03	1	17.60	0	0.00	17.50	1	20,795	0.00%
2020/07/30	6	17.41	1	17.45	17.70	5	20,785	0.02%
2020/07/29	7	17.36	10	17.44	17.15	-3	20,785	-0.01%
2020/07/28	8	16.98	11	17.05	16.90	-3	20,938	-0.01%
2020/07/27	18	17.34	60	17.35	17.30	-42	20,843	-0.20%
2020/07/24	59	17.67	0	0.00	17.80	59	20,692	0.29%
2020/07/23	48	18.34	25	18.36	18.25	23	20,435	0.11%
2020/07/22	97	19.18	123	19.17	19.05	-26	20,038	-0.13%	大賣/
2020/07/21	7	17.74	4	17.50	17.55	3	18,941	0.02%
2020/07/20	7	17.68	2	17.78	17.70	5	18,845	0.03%
2020/07/17	20	17.74	39	17.52	17.50	-19	18,634	-0.10%
2020/07/16	3	18.35	2	18.55	18.30	1	18,373	0.01%
2020/07/15	36	18.71	14	18.38	18.25	22	18,286	0.12%
2020/07/14	3	18.87	2	19.08	18.90	1	18,136	0.01%
2020/07/13	5	19.33	2	19.45	19.25	3	18,054	0.02%
2020/07/10	3	18.90	8	19.16	19.20	-5	17,983	-0.03%
2020/07/09	10	19.33	7	19.69	19.20	3	17,778	0.02%
2020/07/08	1.1	19.10	23	19.34	19.20	-21.9	17,559	-0.12%
2020/07/07	44	19.28	26	19.24	19.15	18	17,323	0.10%
2020/07/06	24	19.58	31.4	19.65	19.90	-7.4	16,951	-0.04%
2020/07/03	26	19.36	26	19.45	19.00	0	16,535	0.00%
2020/07/02	38	19.85	62	19.85	19.95	-24	16,073	-0.15%
2020/07/01	271	19.28	258	19.45	19.40	13	15,487	0.08%	大買/大賣/
2020/06/30	76	19.64	90	19.50	19.10	-14	14,947	-0.09%
2020/06/29	154	18.09	161.4	18.01	18.60	-7.4	13,696	-0.05%	大買/大賣/
2020/06/24	1,983	17.41	1,895	17.50	16.95	88	12,431	0.71%	大買/大賣/
2020/06/23	10	16.75	34	16.75	16.75	-24	11,004	-0.22%
2020/06/22	2	14.95	4	15.20	15.25	-2	10,870	-0.02%
2020/06/19	8	14.33	2	14.55	13.90	6	10,806	0.06%
2020/06/18	18	14.78	18	14.71	14.60	0	10,561	0.00%
2020/06/17	30	14.97	43	14.96	15.00	-13	10,446	-0.12%
2020/06/16	6	14.78	7	14.76	14.60	-1	10,201	-0.01%
2020/06/15	26	14.33	13	14.37	14.00	13	10,081	0.13%
2020/06/12	20	13.94	6	13.87	14.10	14	9,988	0.14%
2020/06/11	7	14.62	7	14.67	14.45	0	9,849	0.00%
2020/06/10	21	14.78	73	14.76	14.55	-52	9,647	-0.54%
2020/06/09	70	15.91	14	15.91	15.50	56	9,516	0.59%
2020/06/08	342	16.16	353.8	15.49	16.15	-11.8	9,108	-0.13%	大買/大賣/
2020/06/05	151	14.89	3,558.1	14.21	15.05	-3,407.1	8,245	-41.32%	大買/大賣/鉅額交易
2020/06/04	3,498	14.15	13.3	13.61	14.15	3,484.7	7,140	48.80%	大買/鉅額交易
2020/06/03	0	0.00	3	12.88	12.90	-3	6,831	-0.04%
2020/06/02	4	12.65	0	0.00	12.75	4	6,776	0.06%
2020/06/01	0	0.00	6	12.87	12.85	-6	6,864	-0.09%
2020/05/29	0	0.00	8	12.27	12.25	-8	6,781	-0.12%
2020/05/28	1	12.30	0	0.00	12.25	1	6,794	0.01%
2020/05/21	5	12.65	0	0.00	12.65	5	6,755	0.07%
2020/05/20	0	0.00	16	12.65	12.55	-16	6,743	-0.24%
2020/05/19	2	12.50	2	12.60	12.55	0	6,732	0.00%
2020/05/18	2	12.55	7	12.78	12.55	-5	6,728	-0.07%
2020/05/15	13	12.74	2	13.15	12.50	11	6,722	0.16%
2020/05/14	26	13.59	17	13.71	13.10	9	6,607	0.14%
2020/05/13	0	0.00	4	13.05	13.20	-4	6,223	-0.06%
2020/05/08	0	0.00	22	12.67	12.55	-22	6,537	-0.34%
2020/05/07	5	12.70	2	12.90	12.70	3	6,518	0.05%
2020/05/06	2	12.50	0	0.00	12.60	2	6,486	0.03%
2020/05/05	9	12.85	0	0.00	12.65	9	6,448	0.14%
2020/05/04	2	13.08	18	13.05	12.85	-16	6,360	-0.25%
2020/04/30	0	0.00	10	12.30	12.20	-10	6,091	-0.16%
2020/04/29	5	12.25	0	0.00	12.30	5	6,058	0.08%
2020/04/28	4	12.20	2	12.45	12.05	2	6,094	0.03%
2020/04/24	1	12.05	5	12.06	12.15	-4	6,255	-0.06%
2020/04/23	1	11.65	0	0.00	11.75	1	6,239	0.02%
2020/04/22	0	0.00	5	11.64	11.60	-5	6,351	-0.08%
2020/04/20	0	0.00	2	11.80	11.55	-2	6,395	-0.03%
2020/04/17	11	11.91	39	11.94	11.65	-28	6,396	-0.44%
2020/04/16	4	12.43	13	12.61	12.30	-9	6,288	-0.14%
2020/04/15	0	0.00	4	12.53	12.50	-4	6,255	-0.06%
2020/04/14	11	12.59	11	12.72	12.45	0	6,240	0.00%
2020/04/13	5	12.25	6.1	12.48	12.15	-1.1	6,138	-0.02%
2020/04/10	0	0.00	34	12.16	12.30	-34	6,114	-0.56%
2020/04/09	2	11.80	26	11.75	11.85	-24	6,179	-0.39%
2020/04/08	3	12.15	0	0.00	12.05	3	6,266	0.05%
2020/04/01	0	11.45	10	11.45	11.50	-10	6,229	-0.16%
2020/03/31	45	11.44	24	11.58	11.70	21	6,182	0.34%
2020/03/30	4	10.86	1	10.80	10.95	3	6,045	0.05%
2020/03/27	6	10.38	10	10.48	10.30	-4	5,987	-0.07%
2020/03/26	1	10.15	0	0.00	10.50	1	6,044	0.02%
2020/03/25	14	10.24	1	10.30	10.50	13	6,039	0.22%
2020/03/24	0	0.00	1	9.78	10.00	-1	5,977	-0.02%
2020/03/23	25	9.18	3	9.44	9.48	22	5,916	0.37%
2020/03/20	51	8.67	0	0.00	8.88	51	5,850	0.87%
2020/03/19	9	8.33	34	8.13	8.08	-25	5,853	-0.43%
2020/03/18	4	9.00	2	9.00	8.97	2	5,718	0.03%
2020/03/17	10	9.16	53	9.20	9.17	-43	5,669	-0.76%
2020/03/16	22	9.86	3	10.06	9.89	19	5,615	0.34%
2020/03/13	7	10.03	9	10.18	10.30	-2	5,604	-0.04%
2020/03/12	14	11.75	0	0.00	11.10	14	5,349	0.26%
2020/03/10	31	12.00	4	12.03	12.15	27	5,260	0.51%
2020/03/09	5	12.30	20	12.50	12.25	-15	5,203	-0.29%
2020/03/05	31	13.29	2	13.40	13.15	29	5,204	0.56%
2020/03/04	7	12.54	2	13.00	13.00	5	5,094	0.10%
2020/03/03	3	12.87	5	13.01	12.85	-2	5,109	-0.04%
2020/03/02	1	12.75	2	12.73	12.65	-1	5,196	-0.02%
2020/02/27	5	12.87	1	12.85	12.80	4	5,504	0.07%
2020/02/24	1	13.70	4	13.90	13.70	-3	5,608	-0.05%
2020/02/18	0	0.00	3.2	14.05	14.05	-3.2	5,497	-0.06%
2020/02/17	11	14.09	1	14.15	14.05	10	5,418	0.18%
2020/02/14	3	14.40	0	0.00	14.15	3	5,363	0.06%
2020/02/13	14	14.04	23	14.05	14.55	-9	5,129	-0.18%
2020/02/12	1	13.60	0	0.00	13.60	1	4,669	0.02%
2020/02/10	3	13.50	0	0.00	13.60	3	4,639	0.06%
2020/02/05	2	13.45	0	0.00	13.35	2	4,577	0.04%
2020/02/04	1	13.60	1	13.70	13.55	0	4,536	0.00%
2020/02/03	1	13.35	7	13.58	13.35	-6	4,505	-0.13%
2020/01/31	5	14.01	0	0.00	13.85	5	4,398	0.11%
2020/01/30	9	13.73	20	13.70	13.65	-11	4,365	-0.25%
2020/01/20	0	0.00	5	14.45	14.35	-5	4,159	-0.12%
2020/01/17	1	14.25	1	14.25	14.30	0	4,082	0.00%
2020/01/15	1	13.90	3	13.90	13.90	-2	3,930	-0.05%
2020/01/14	0	0.00	1	13.95	14.00	-1	3,881	-0.03%
2020/01/13	0	0.00	3	13.80	13.80	-3	3,806	-0.08%
2020/01/09	3	13.60	0	0.00	13.65	3	3,725	0.08%
2020/01/07	5	13.40	0	0.00	13.45	5	3,619	0.14%
2020/01/06	5	13.40	6	13.40	13.45	-1	3,616	-0.03%
2020/01/03	7	13.61	12	13.80	13.70	-5	3,537	-0.14%
2020/01/02	0	0.00	22	13.70	13.65	-22	3,406	-0.65%
2019/12/31	13	13.19	2	13.30	13.30	11	3,260	0.34%
2019/12/30	1	13.00	0	0.00	13.00	1	3,167	0.03%
2019/12/27	17	13.00	0	0.00	13.00	17	3,153	0.54%
2019/12/23	0	0.00	1	12.95	13.00	-1	3,432	-0.03%
2019/12/19	0	0.00	3	13.05	12.90	-3	3,348	-0.09%
2019/12/17	0	0.00	10	12.90	12.90	-10	3,357	-0.30%
2019/12/16	2	12.85	2	13.05	12.90	0	3,358	0.00%
2019/12/13	0	0.00	2	12.65	12.70	-2	3,271	-0.06%
2019/12/12	0	0.00	8	12.80	12.70	-8	3,258	-0.25%
2019/12/11	0	0.00	0	12.80	12.85	0	3,243	0.00%
2019/12/10	10	12.95	3	12.95	12.85	7	3,222	0.22%
2019/12/09	3	12.67	0	12.55	12.65	3	3,156	0.10%
2019/12/06	0	0.00	0	12.55	12.55	0	3,142	0.00%
2019/12/05	0	0.00	0	12.60	12.70	0	3,147	0.00%
2019/12/04	1	12.50	0	12.50	12.55	1	3,158	0.03%
2019/12/03	0	0.00	0	12.50	12.55	0	3,175	0.00%
2019/12/02	0	0.00	0	12.40	12.50	0	3,191	0.00%
2019/11/29	10	12.75	1	12.80	12.70	9	3,138	0.29%
2019/11/28	6	12.98	1	13.00	12.90	5	3,132	0.16%
2019/11/27	0	0.00	3	13.10	12.95	-3	3,090	-0.10%
2019/11/26	9	12.96	0	0.00	12.90	9	3,041	0.30%
2019/11/25	13	12.53	48	12.91	13.25	-35	2,711	-1.29%
2019/11/22	2	12.00	0	0.00	12.05	2	2,461	0.08%
2019/11/21	10	12.05	0	0.00	12.00	10	2,492	0.40%
2019/11/19	10	12.20	0	0.00	12.15	10	2,523	0.40%
2019/11/18	0	0.00	2	12.30	12.20	-2	2,715	-0.07%
2019/11/14	1	11.95	0	0.00	11.90	1	2,676	0.04%
2019/11/13	0	0.00	0.2	12.00	12.05	-0.2	2,682	-0.01%
2019/11/05	0	0.00	5	12.00	12.00	-5	2,783	-0.18%
2019/11/01	0	0.00	5	11.90	11.90	-5	2,798	-0.18%
2019/10/24	2	12.00	0	0.00	12.00	2	3,040	0.07%
2019/10/23	0	0.00	115	12.10	12.20	-115	3,098	-3.71%	大賣/鉅額交易
2019/10/22	25	12.20	0	0.00	12.15	25	3,122	0.80%
2019/10/16	1	12.10	5	12.10	12.15	-4	3,383	-0.12%
2019/10/14	0	0.00	2	11.90	11.80	-2	3,399	-0.06%
2019/10/09	1	11.60	0	0.00	11.70	1	3,415	0.03%
2019/10/07	1	11.60	0	0.00	11.60	1	3,439	0.03%
2019/10/04	2	11.70	0	0.00	11.70	2	3,446	0.06%
2019/10/02	0	0.00	2	11.70	11.80	-2	3,500	-0.06%
2019/10/01	5	11.78	5	11.70	11.75	0	3,686	0.00%
2019/09/27	32	12.43	4	12.50	12.15	28	3,575	0.78%
2019/09/24	1	12.30	0	0.00	12.30	1	3,400	0.03%
2019/09/23	30	12.33	0	0.00	12.45	30	3,399	0.88%
2019/09/19	1	12.15	0	0.00	12.10	1	3,357	0.03%
2019/09/18	30	12.20	0	0.00	12.25	30	3,375	0.89%
2019/09/17	0	0.00	2	12.20	12.15	-2	3,382	-0.06%
2019/09/11	5	12.49	0	0.00	12.35	5	3,490	0.14%
2019/09/09	0	0.00	1	13.00	12.90	-1	3,519	-0.03%
2019/09/06	10	12.91	3	12.97	12.90	7	3,534	0.20%
2019/09/05	14	12.85	1	12.85	12.80	13	3,761	0.35%
2019/09/04	0	0.00	1	12.90	12.85	-1	3,894	-0.03%
2019/09/03	2	12.80	1	12.85	12.85	1	3,932	0.03%
2019/09/02	1	12.75	18	12.72	12.80	-17	3,917	-0.43%
2019/08/30	0	0.00	2	12.65	12.65	-2	3,891	-0.05%
2019/08/29	6	12.38	0	0.00	12.35	6	3,850	0.16%
2019/08/28	4	12.18	0	0.00	12.25	4	3,788	0.11%
2019/08/27	0	0.00	1	12.15	12.15	-1	3,777	-0.03%
2019/08/26	3	11.97	0	0.00	11.95	3	3,792	0.08%
2019/08/22	5	12.48	10	12.65	12.40	-5	3,871	-0.13%
2019/08/21	19	12.65	4	12.55	12.70	15	3,854	0.39%
2019/08/20	0	0.00	2	12.35	12.30	-2	3,713	-0.05%
2019/08/19	1	12.30	0	0.00	12.40	1	3,717	0.03%
2019/08/15	1	12.05	1	12.25	12.15	0	3,791	0.00%
2019/08/14	2	12.55	13	12.50	12.30	-11	3,863	-0.28%
2019/08/13	1	12.35	0	0.00	12.35	1	3,887	0.03%
2019/08/08	3	12.30	0	0.00	12.15	3	4,011	0.07%
2019/08/06	13	11.91	1	12.10	12.20	12	4,258	0.28%
2019/08/05	2	12.18	3	12.10	12.00	-1	4,550	-0.02%
2019/08/02	0	0.00	2	12.60	12.65	-2	4,635	-0.04%
2019/08/01	13	13.12	0	0.00	13.00	13	4,841	0.27%
2019/07/31	1	13.20	0	0.00	13.20	1	4,987	0.02%
2019/07/30	12	13.55	3	13.25	13.15	9	5,084	0.18%
2019/07/26	0	0.00	5	13.35	13.30	-5	5,509	-0.09%
2019/07/25	8	13.33	5	13.38	13.35	3	6,143	0.05%
2019/07/23	4	13.03	2	13.30	12.90	2	6,202	0.03%
2019/07/19	0	0.00	1	12.85	12.90	-1	6,437	-0.02%
2019/07/18	5	12.78	1	12.95	12.70	4	6,607	0.06%
2019/07/17	2	12.80	0	0.00	12.80	2	6,612	0.03%
2019/07/16	3	12.92	0	0.00	12.95	3	6,783	0.04%
2019/07/10	2	12.95	0	0.00	12.85	2	7,372	0.03%
2019/07/09	2	12.90	2	13.05	12.90	0	7,391	0.00%
2019/07/08	0	0.00	19	13.11	13.10	-19	7,410	-0.26%
2019/07/05	22	13.34	5	13.22	13.20	17	7,475	0.23%
2019/07/03	2	12.75	0	0.00	12.65	2	7,308	0.03%
2019/06/28	2	12.60	0	0.00	12.70	2	7,461	0.03%
2019/06/25	0	0.00	2	12.55	12.50	-2	7,759	-0.03%
2019/06/21	2	12.70	0	0.00	12.75	2	7,919	0.03%
2019/06/18	1	12.45	8	12.26	12.15	-7	8,539	-0.08%
2019/06/17	6	12.50	0	0.00	12.50	6	8,592	0.07%
2019/06/14	2	12.50	0	0.00	12.55	2	8,886	0.02%
2019/06/13	6	12.58	62	12.70	12.55	-56	8,966	-0.62%
2019/06/12	0	0.00	5	12.28	12.40	-5	8,724	-0.06%
2019/06/06	0	0.00	2	11.75	11.60	-2	8,872	-0.02%
2019/06/05	3	11.75	0	0.00	11.70	3	8,878	0.03%
2019/05/31	3	11.80	0	0.00	11.80	3	8,947	0.03%
2019/05/30	0	0.00	3	11.60	11.70	-3	9,090	-0.03%
2019/05/29	5	11.50	5	11.40	11.40	0	9,085	0.00%
2019/05/28	0	0.00	4	11.46	11.50	-4	9,030	-0.04%
2019/05/21	0	0.00	1	11.50	11.80	-1	9,195	-0.01%
2019/05/20	1	11.60	1	11.50	11.50	0	9,185	0.00%
2019/05/17	1	12.10	0	0.00	11.75	1	9,199	0.01%
2019/05/15	0	0.00	5	12.35	12.35	-5	9,614	-0.05%
2019/05/14	3	11.97	2	12.13	12.15	1	9,640	0.01%
2019/05/13	63	12.89	0	0.00	12.30	63	9,585	0.66%
2019/05/10	9	13.55	34	13.61	13.55	-25	9,281	-0.27%
2019/05/09	11	14.24	10	14.30	13.70	1	9,211	0.01%
2019/05/08	5	14.22	203	14.24	14.35	-198	8,996	-2.20%	大賣/鉅額交易
2019/05/07	4	14.91	2	15.00	14.75	2	8,883	0.02%
2019/05/06	31	15.08	3	15.10	14.90	28	8,966	0.31%
2019/05/03	2	15.10	14	15.14	15.40	-12	8,773	-0.14%
2019/05/02	37	15.06	32	15.03	15.05	5	8,496	0.06%
2019/04/30	0	0.00	9.7	14.15	14.40	-9.7	7,845	-0.12%
2019/04/29	102	14.23	95	14.42	13.95	7	7,805	0.09%	大買/
2019/04/26	3	14.52	15	14.60	14.40	-12	7,745	-0.15%
2019/04/24	5	14.51	3	14.40	14.10	2	7,564	0.03%
2019/04/23	5	14.16	0	0.00	14.20	5	7,833	0.06%
2019/04/22	6	14.18	9	14.17	14.20	-3	7,773	-0.04%
2019/04/18	46	14.15	9	14.16	13.55	37	8,125	0.46%
2019/04/17	50	13.75	0	0.00	13.85	50	8,543	0.59%
2019/04/16	0	0.00	22	13.62	13.70	-22	8,497	-0.26%
2019/04/15	2	13.40	2	13.50	13.40	0	8,485	0.00%
2019/04/12	2	13.40	0	0.00	13.40	2	8,563	0.02%
2019/04/11	82	13.68	3	13.82	13.65	79	8,640	0.91%
2019/04/10	8	13.55	0	0.00	13.65	8	8,791	0.09%
2019/04/09	2	13.65	0	0.00	13.60	2	9,551	0.02%
2019/04/08	7	13.73	6	13.78	13.65	1	10,077	0.01%
2019/04/03	0	13.45	0	0.00	13.50	0	10,128	0.00%
2019/04/02	2	13.55	30	13.60	13.50	-28	10,095	-0.28%
2019/04/01	3	13.63	6	13.71	13.60	-3	10,052	-0.03%
2019/03/29	33	13.49	0	0.00	13.45	33	9,835	0.34%
2019/03/28	25	13.41	2	13.40	13.35	23	9,829	0.23%
2019/03/27	19	13.68	13	13.60	13.50	6	9,776	0.06%
2019/03/26	10	13.55	10	13.60	13.60	0	9,659	0.00%
2019/03/25	3	13.57	0	0.00	13.45	3	9,617	0.03%
2019/03/22	37	14.06	1	13.90	13.80	36	9,594	0.38%
2019/03/21	10	14.12	118	14.11	14.00	-108	9,456	-1.14%	大賣/鉅額交易
2019/03/20	40	13.40	40	13.44	13.50	0	9,009	0.00%
2019/03/19	106	13.73	4	13.90	13.40	102	9,052	1.13%	大買/鉅額交易
2019/03/18	8	13.20	2	13.20	13.35	6	8,815	0.07%
2019/03/15	4	13.10	2	13.15	13.00	2	9,164	0.02%
2019/03/14	11	13.26	12	13.18	13.10	-1	9,366	-0.01%
2019/03/12	0	0.00	2	13.10	13.00	-2	9,091	-0.02%
2019/03/11	0	0.00	1	12.90	12.90	-1	9,108	-0.01%
2019/03/08	0	0.00	8	12.85	12.80	-8	9,112	-0.09%
2019/03/06	2	13.05	0	0.00	13.05	2	9,066	0.02%
2019/03/05	2	13.15	2	13.45	13.15	0	9,057	0.00%
2019/03/04	5	13.10	0	0.00	13.10	5	8,887	0.06%
2019/02/26	0	0.00	6	13.00	12.85	-6	8,866	-0.07%
2019/02/25	5	12.99	6	13.20	13.00	-1	8,859	-0.01%
2019/02/22	3	12.80	5	13.19	13.15	-2	8,853	-0.02%
2019/02/21	2	13.05	7	13.17	12.90	-5	8,753	-0.06%
2019/02/20	2	12.85	0	0.00	12.90	2	8,629	0.02%
2019/02/19	4	12.98	6	13.08	12.85	-2	8,593	-0.02%
2019/02/18	2	12.85	0	0.00	12.85	2	8,521	0.02%
2019/02/15	13	13.21	17	13.24	13.10	-4	8,447	-0.05%
2019/02/14	16	13.38	16	13.58	13.20	0	8,325	0.00%
2019/02/12	0	0.00	43	12.64	12.70	-43	7,717	-0.56%
2019/02/11	0	0.00	7	12.30	12.25	-7	7,616	-0.09%
2019/01/30	3	12.23	2	12.45	12.20	1	7,617	0.01%
2019/01/29	2	12.35	1	12.45	12.30	1	7,570	0.01%
2019/01/28	42	12.60	0	0.00	12.50	42	7,513	0.56%
2019/01/25	1	12.60	2	12.65	12.65	-1	7,461	-0.01%
2019/01/23	0	0.00	44	12.50	12.40	-44	7,226	-0.61%
2019/01/22	40	12.30	20	12.36	12.30	20	7,167	0.28%
2019/01/21	0	0.00	40	12.45	12.35	-40	7,129	-0.56%
2019/01/18	42	12.30	40	12.55	12.30	2	7,118	0.03%
2019/01/17	4	12.50	4	12.63	12.45	0	7,081	0.00%
2019/01/16	2	12.40	2	12.50	12.50	0	7,001	0.00%
2019/01/15	29	12.93	674	12.85	12.55	-645	6,863	-9.40%	大賣/鉅額交易
2019/01/14	0	0.00	22.1	12.70	12.70	-22.1	6,417	-0.34%
2019/01/11	20	12.84	40	12.68	12.60	-20	6,353	-0.31%
2019/01/10	55	12.98	504	13.00	12.95	-449	6,139	-7.31%	大賣/鉅額交易
2019/01/09	1,733	13.18	585	13.14	13.10	1,148	5,724	20.06%	大買/大賣/鉅額交易
2019/01/08	2	11.90	0	0.00	12.00	2	4,922	0.04%
2019/01/07	28	11.96	2	12.25	11.95	26	4,858	0.54%
2019/01/04	63	11.91	278	12.01	12.00	-215	4,802	-4.48%	大賣/鉅額交易
2019/01/03	229	11.88	2	11.95	11.90	227	4,804	4.72%	大買/鉅額交易
2019/01/02	788	12.15	856	12.17	12.05	-68	4,712	-1.44%	大買/大賣/
2018/12/28	1,188	12.22	1,357	12.23	12.05	-169	4,475	-3.78%	大買/大賣/鉅額交易
2018/12/27	181	12.07	9	11.81	12.20	172	3,741	4.60%	大買/鉅額交易
2018/12/26	5	10.80	5	11.05	11.10	0	3,178	0.00%
2018/12/25	5	10.91	0	0.00	10.90	5	3,041	0.16%
2018/12/24	2	11.15	1	10.95	11.20	1	3,024	0.03%
2018/12/21	6	10.88	0	0.00	10.85	6	3,065	0.20%
2018/12/19	8	11.58	8	11.53	11.35	0	3,087	0.00%
2018/12/17	10	11.50	10	11.70	11.50	0	3,041	0.00%
2018/12/14	11	11.50	22	11.50	11.50	-11	3,015	-0.36%
2018/12/13	32	11.70	0	0.00	11.70	32	3,009	1.06%
2018/12/12	30	11.95	75	12.07	11.95	-45	2,954	-1.52%
2018/12/11	7	12.00	1	11.85	11.80	6	2,826	0.21%
2018/12/10	89	12.33	8	12.39	11.80	81	2,730	2.97%
2018/12/07	0	0.00	9	11.53	11.80	-9	2,268	-0.40%
2018/12/06	8	11.04	0	0.00	10.75	8	2,024	0.40%
2018/12/05	1	11.35	0	0.00	11.30	1	2,003	0.05%
2018/11/30	0	0.00	4	11.15	11.10	-4	2,019	-0.20%
2018/11/29	3	11.13	3	11.17	11.00	0	2,028	0.00%
2018/11/28	2	11.05	4	11.00	11.05	-2	2,019	-0.10%
2018/11/27	4	10.95	5	10.94	10.95	-1	2,022	-0.05%
2018/11/26	2	10.90	8	10.88	10.90	-6	2,032	-0.30%
2018/11/23	2	10.65	2	10.75	10.60	0	2,007	0.00%
2018/11/22	2	10.95	2	11.10	10.80	0	2,011	0.00%
2018/11/21	3	10.82	2	10.85	10.80	1	2,009	0.05%
2018/11/16	2	10.65	0	0.00	10.55	2	2,013	0.10%
2018/11/15	0	0.00	2	10.40	10.40	-2	2,020	-0.10%
2018/11/14	2	10.35	2	10.40	10.35	0	2,026	0.00%
2018/11/09	4	10.33	0	0.00	10.30	4	2,083	0.19%
2018/11/08	4	10.35	2	10.50	10.45	2	2,119	0.09%
2018/11/07	0	0.00	4	10.45	10.45	-4	2,134	-0.19%
2018/11/05	2	10.15	0	0.00	10.15	2	2,322	0.09%
2018/11/02	12	10.18	10	10.21	10.15	2	2,363	0.08%
2018/11/01	0	0.00	6	10.20	10.20	-6	2,425	-0.25%
2018/10/30	0	0.00	2	9.86	9.90	-2	2,597	-0.08%
2018/10/29	2	9.73	0	0.00	9.72	2	2,619	0.08%
2018/10/26	4	9.69	0	0.00	9.68	4	2,677	0.15%
2018/10/25	4	9.63	4	9.79	9.72	0	2,684	0.00%
2018/10/19	7	9.93	2	9.92	9.97	5	3,194	0.16%
2018/10/16	2	10.00	0	0.00	10.00	2	3,302	0.06%
2018/10/12	2	9.50	14	9.84	10.00	-12	3,625	-0.33%
2018/10/11	2	9.63	14	9.58	9.51	-12	3,709	-0.32%
2018/10/09	6	10.52	1	10.65	10.55	5	3,635	0.14%
2018/10/05	8	10.97	1	10.95	10.85	7	3,693	0.19%
2018/10/01	2	11.65	2	11.85	11.65	0	3,821	0.00%
2018/09/28	4	11.55	0	0.00	11.65	4	3,878	0.10%
2018/09/27	0	0.00	6	11.65	11.65	-6	3,936	-0.15%
2018/09/26	0	0.00	1	11.30	11.30	-1	3,991	-0.03%
2018/09/25	0	0.00	2	11.28	11.20	-2	4,028	-0.05%
2018/09/20	1	11.05	0	0.00	11.15	1	4,146	0.02%
2018/09/17	1	11.10	0	0.00	11.20	1	4,953	0.02%
2018/09/14	0	0.00	2	11.25	11.25	-2	5,189	-0.04%
2018/09/13	1	11.10	1	11.25	11.10	0	5,298	0.00%
2018/09/12	3	11.05	0	0.00	11.10	3	5,387	0.06%
2018/09/11	1	11.15	1	11.15	11.15	0	5,616	0.00%
2018/09/10	0	0.00	7	11.06	11.10	-7	5,833	-0.12%
2018/09/07	2	11.65	5	11.48	11.45	-3	5,922	-0.05%
2018/09/06	0	0.00	3	11.87	11.85	-3	6,068	-0.05%
2018/09/05	0	0.00	1	11.90	11.85	-1	6,233	-0.02%
2018/09/04	1	11.75	1	11.90	11.90	0	6,372	0.00%
2018/09/03	3	11.98	1	12.20	11.80	2	6,623	0.03%
2018/08/31	1	12.00	1	12.15	12.15	0	6,757	0.00%
2018/08/30	3	12.05	1	12.15	12.05	2	7,089	0.03%
2018/08/29	0	0.00	1	12.15	12.00	-1	7,542	-0.01%
2018/08/27	0	0.00	6	11.94	12.05	-6	8,213	-0.07%
2018/08/24	1	11.65	0	0.00	11.75	1	8,472	0.01%
2018/08/22	3	11.55	0	0.00	11.60	3	9,644	0.03%
2018/08/21	0	0.00	4	11.64	11.70	-4	10,707	-0.04%
2018/08/20	2	11.45	0	0.00	11.30	2	11,423	0.02%
2018/08/17	2	11.60	1	11.65	11.60	1	11,446	0.01%
2018/08/16	0	0.00	1	11.50	11.55	-1	11,452	-0.01%
2018/08/15	7	11.53	1	11.90	11.50	6	11,468	0.05%
2018/08/14	0	0.00	1	11.85	11.85	-1	11,496	-0.01%
2018/08/13	7	11.76	0	0.00	11.70	7	11,519	0.06%
2018/08/10	3	12.48	21	12.46	12.40	-18	11,489	-0.16%
2018/08/09	3	12.80	20	12.65	12.65	-17	11,474	-0.15%
2018/08/08	105	12.78	104	12.98	12.65	1	11,517	0.01%	大買/大賣/
2018/08/07	13	13.10	0	0.00	12.90	13	11,535	0.11%
2018/08/06	2	13.58	2	13.80	13.65	0	11,524	0.00%
2018/08/02	2	13.60	0	0.00	13.55	2	11,713	0.02%
2018/08/01	1	13.80	1	13.95	13.80	0	11,702	0.00%
2018/07/31	2	13.85	0	0.00	13.85	2	11,793	0.02%
2018/07/30	3	14.05	4	14.11	13.90	-1	11,765	-0.01%
2018/07/27	7	14.11	50	13.95	13.95	-43	11,709	-0.37%
2018/07/26	7	14.15	13	14.23	14.15	-6	11,777	-0.05%
2018/07/24	2	13.55	6	13.51	13.55	-4	11,391	-0.04%
2018/07/23	20	13.55	20	13.65	13.45	0	11,384	0.00%
2018/07/20	55	13.83	10	14.18	13.80	45	11,348	0.40%
2018/07/19	0	0.00	23	14.10	14.10	-23	11,148	-0.21%
2018/07/18	2	13.40	5	13.55	13.55	-3	11,136	-0.03%
2018/07/17	1	13.35	1	13.50	13.20	0	11,029	0.00%
2018/07/16	1	13.45	0	0.00	13.45	1	10,985	0.01%
2018/07/13	1	13.25	3	13.53	13.45	-2	10,974	-0.02%
2018/07/12	2	13.10	2	13.20	13.20	0	10,896	0.00%
2018/07/11	6	13.28	2	13.40	13.15	4	10,897	0.04%
2018/07/10	2	13.55	2	13.70	13.55	0	10,881	0.00%
2018/07/06	5	13.10	35	13.16	13.40	-30	10,787	-0.28%
2018/07/05	17	13.41	17	13.07	13.05	0	10,751	0.00%
2018/07/04	2	13.78	11	13.80	13.55	-9	10,676	-0.08%
2018/07/03	10	13.53	0	0.00	13.50	10	10,551	0.09%
2018/07/02	17	13.80	0	0.00	13.65	17	10,540	0.16%
2018/06/29	3	13.87	2	14.08	13.90	1	10,606	0.01%
2018/06/28	6	13.63	1	13.85	13.65	5	10,542	0.05%
2018/06/27	10	13.67	1	13.85	13.85	9	10,492	0.09%
2018/06/26	7	13.56	11	13.77	13.70	-4	10,414	-0.04%
2018/06/25	59	13.68	5	13.30	13.30	54	9,758	0.55%
2018/06/22	22	14.39	0	0.00	14.25	22	9,550	0.23%
2018/06/21	3	14.77	0	0.00	14.70	3	9,443	0.03%
2018/06/20	2	14.75	0	0.00	14.90	2	9,372	0.02%
2018/06/19	8	14.98	70	15.02	14.95	-62	9,163	-0.68%
2018/06/15	1	14.60	71	14.82	14.95	-70	9,080	-0.77%
2018/06/14	1	14.60	35	14.82	14.65	-34	8,974	-0.38%
2018/06/13	10	14.65	35	14.58	14.35	-25	8,788	-0.28%
2018/06/12	15	14.90	3	14.97	14.80	12	8,634	0.14%
2018/06/11	151	15.20	8	15.07	15.20	143	8,501	1.68%	大買/鉅額交易
2018/06/08	52	14.93	13	15.01	14.95	39	8,273	0.47%
2018/06/07	3	15.30	8	15.14	15.05	-5	8,130	-0.06%
2018/06/06	25	15.16	43	15.25	15.40	-18	7,829	-0.23%
2018/06/05	26	15.10	1	15.15	14.70	25	7,543	0.33%
2018/06/04	24	15.31	32.9	15.12	15.35	-8.9	7,316	-0.12%
2018/06/01	142	14.74	122	14.85	14.60	20	6,950	0.29%	大買/大賣/
2018/05/31	49	15.33	46	15.73	15.10	3	6,711	0.04%
2018/05/30	123	14.44	114	14.63	14.80	9	5,943	0.15%	大買/大賣/
2018/05/29	62	14.20	33	14.33	14.70	29	5,542	0.52%
2018/05/28	22	13.58	23	13.45	13.75	-1	4,475	-0.02%
2018/05/25	2	12.35	0	0.00	12.50	2	3,834	0.05%
2018/05/24	3	12.43	0	0.00	12.40	3	3,834	0.08%
2018/05/22	1	12.60	2	12.55	12.35	-1	3,857	-0.03%
2018/05/21	0	0.00	5	12.40	12.50	-5	3,949	-0.13%
2018/05/18	2	12.25	3	12.50	12.25	-1	3,959	-0.03%
2018/05/17	2	12.35	0	0.00	12.40	2	3,962	0.05%
2018/05/16	0	0.00	15	12.33	12.25	-15	3,909	-0.38%
2018/05/15	0	0.00	11	12.25	12.20	-11	3,879	-0.28%
2018/05/14	0	0.00	2	12.25	12.25	-2	3,949	-0.05%
2018/05/11	2	11.95	2	12.15	11.95	0	3,894	0.00%
2018/05/08	0	0.00	5	11.58	11.65	-5	3,953	-0.13%
2018/05/04	0	0.00	3	11.20	11.15	-3	3,938	-0.08%
2018/05/03	3	11.25	2	11.25	11.15	1	3,972	0.03%
2018/04/25	2	11.10	0	0.00	11.15	2	4,195	0.05%
2018/04/24	0	0.00	2	11.45	11.25	-2	4,402	-0.05%
2018/04/23	0	0.00	4	11.15	11.10	-4	4,370	-0.09%
2018/04/20	2	10.95	2	10.95	11.00	0	4,433	0.00%
2018/04/17	2	11.15	0	0.00	10.95	2	4,980	0.04%
2018/04/12	2	11.35	0	0.00	11.30	2	6,408	0.03%
2018/04/11	0	0.00	10	11.40	11.35	-10	7,074	-0.14%
2018/04/09	2	11.55	2	11.70	11.40	0	7,521	0.00%
2018/04/02	4	11.53	4	11.75	11.50	0	7,518	0.00%
2018/03/31	0	0.00	9.4	11.51	11.40	-9.4	7,419	-0.13%
2018/03/30	0	0.00	20	11.45	11.40	-20	7,397	-0.27%
2018/03/29	20	11.45	4	11.45	11.45	16	7,401	0.22%
2018/03/28	2	11.30	20	11.35	11.25	-18	7,342	-0.25%
2018/03/26	0	0.00	5	11.30	11.30	-5	7,395	-0.07%
2018/03/23	7	11.15	0	0.00	11.15	7	7,383	0.09%
2018/03/21	0	0.00	3	11.68	11.60	-3	7,332	-0.04%
2018/03/20	2	11.45	0	0.00	11.40	2	7,201	0.03%
2018/03/16	0	0.00	5	11.90	11.75	-5	7,160	-0.07%
2018/03/14	0	0.00	10	11.93	12.00	-10	7,265	-0.14%
2018/03/13	5	11.90	11	11.95	11.85	-6	7,252	-0.08%
2018/03/09	67	12.08	76	11.91	11.80	-9	7,196	-0.13%
2018/03/08	2.9	11.74	10	11.69	11.65	-7.1	7,025	-0.10%
2018/03/07	2	11.35	0	0.00	11.30	2	6,963	0.03%
2018/03/06	13	11.58	4	11.60	11.45	9	6,981	0.13%
2018/03/05	4	11.25	1	11.55	11.25	3	7,105	0.04%
2018/03/02	0	0.00	1	11.40	11.40	-1	7,130	-0.01%
2018/03/01	3	11.32	0	0.00	11.40	3	7,155	0.04%
2018/02/27	0	0.00	3	11.58	11.40	-3	7,166	-0.04%
2018/02/23	3	11.38	2	11.55	11.40	1	7,145	0.01%
2018/02/22	1	11.25	0	0.00	11.20	1	7,097	0.01%
2018/02/21	2	11.25	8	11.16	11.30	-6	7,163	-0.08%
2018/02/09	2	9.92	4	10.45	10.75	-2	6,977	-0.03%
2018/02/08	2	10.80	0	0.00	10.85	2	6,910	0.03%
2018/02/07	20	11.10	2	11.20	11.05	18	6,926	0.26%
2018/02/06	28	10.88	43	10.90	10.85	-15	6,946	-0.22%
2018/02/05	24	11.97	2	11.95	11.85	22	6,866	0.32%
2018/02/02	16	12.48	2	12.60	12.45	14	6,799	0.21%
2018/02/01	1	13.05	0	0.00	12.85	1	6,761	0.01%
2018/01/31	5	12.83	8	12.99	13.05	-3	6,776	-0.04%
2018/01/30	43	12.72	0	0.00	12.65	43	6,614	0.65%
2018/01/26	0	0.00	1	12.65	12.75	-1	6,514	-0.02%
2018/01/25	0	0.00	2	12.60	12.60	-2	6,466	-0.03%
2018/01/24	3	12.65	0	0.00	12.55	3	6,401	0.05%
2018/01/23	2	12.55	2	12.90	12.55	0	6,370	0.00%
2018/01/22	6	12.37	6	12.67	12.60	0	6,293	0.00%
2018/01/19	2	12.60	13	12.59	12.40	-11	6,280	-0.18%
2018/01/18	15	12.82	10	12.93	12.50	5	6,271	0.08%
2018/01/16	2	12.30	8	12.43	12.40	-6	5,996	-0.10%
2018/01/15	17	12.37	0	0.00	12.20	17	5,924	0.29%
2018/01/12	0	0.00	20	12.94	12.80	-20	5,731	-0.35%
2018/01/11	16.7	13.18	5	13.00	12.95	11.7	5,662	0.21%
2018/01/10	5	13.17	4	13.16	13.05	1	5,506	0.02%
2018/01/09	54	12.79	53	12.98	12.80	1	5,365	0.02%
2018/01/08	80	13.19	39	13.20	13.15	41	5,139	0.80%
2018/01/05	1	12.55	101	12.74	12.80	-100	4,280	-2.34%	大賣/
2018/01/04	36	11.60	73	11.30	11.65	-37	3,617	-1.02%
2018/01/03	5	10.96	9	10.99	10.95	-4	3,259	-0.12%
2018/01/02	64	10.65	2	10.70	10.70	62	3,125	1.98%