友訊 (2332)-元富-大昌券商分點個股進出

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
18.15
漲跌
▲0.30
漲幅
+1.68%
成交量
2,210張
產業
上市通信網路類股▲1.15%
490人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	10	18.15	3	18.07	18.15	7	2,919	0.24%
2024/05/15	3	17.92	0	0.00	17.85	3	2,936	0.10%
2024/05/14	5	18.25	0	0.00	18.25	5	2,987	0.17%
2024/05/13	0	0.00	1	18.10	18.15	-1	2,982	-0.03%
2024/05/03	10	18.00	0	0.00	17.85	10	3,106	0.32%
2024/04/22	0	0.00	3	17.67	17.50	-3	3,312	-0.09%
2024/04/19	1	17.45	0	0.00	17.20	1	3,292	0.03%
2024/04/18	10	17.45	0	0.00	17.60	10	3,263	0.31%
2024/04/16	0	0.00	1	17.60	17.30	-1	3,278	-0.03%
2024/04/12	10	17.80	0	0.00	18.10	10	3,246	0.31%
2024/04/11	20	18.03	0	0.00	17.90	20	3,211	0.62%
2024/04/10	30	18.43	0	0.00	18.35	30	3,160	0.95%
2024/04/03	1	18.40	0	0.00	18.40	1	3,184	0.03%
2024/04/02	40	18.63	0	0.00	18.55	40	3,216	1.24%
2024/03/28	10	18.70	0	0.00	18.55	10	3,246	0.31%
2024/03/27	0.1	18.55	0	0.00	18.60	0.1	3,246	0.00%
2024/03/26	2	18.45	1	18.50	18.50	1	3,265	0.03%
2024/03/21	3	18.60	0	0.00	18.65	3	3,372	0.09%
2024/03/19	0	0.00	1	18.60	18.70	-1	3,423	-0.03%
2024/03/13	2	18.75	0	0.00	18.70	2	3,605	0.06%
2024/03/12	1	19.00	1	18.95	18.95	0	3,627	0.00%
2024/03/08	3	18.85	0	0.00	18.85	3	3,901	0.08%
2024/03/07	0.2	19.10	0	0.00	19.20	0.2	4,005	0.01%
2024/03/06	0.1	19.65	1	19.65	19.50	-0.9	4,070	-0.02%
2024/03/05	1	19.55	10	19.65	19.70	-9	4,347	-0.21%
2024/03/04	5	19.80	4	19.75	19.65	1	4,287	0.02%
2024/02/27	3	19.45	1	19.65	19.15	2	4,082	0.05%
2024/02/26	0	0.00	4	19.60	19.40	-4	4,054	-0.10%
2024/02/22	8	19.65	0	0.00	19.60	8	4,046	0.20%
2024/02/21	0	19.65	10	19.60	19.60	-10	4,036	-0.25%
2024/02/20	2	20.00	0	0.00	19.95	2	3,996	0.05%
2024/02/19	9	19.55	6	19.50	19.40	3	3,815	0.08%
2024/02/16	0	0.00	1	19.50	19.55	-1	3,839	-0.03%
2024/02/15	0	0.00	1	19.40	19.40	-1	3,810	-0.03%
2024/02/01	10	19.80	2	19.70	19.70	8	3,723	0.21%
2024/01/24	0	0.00	1	19.60	19.50	-1	3,761	-0.03%
2024/01/23	1	19.55	1	19.25	19.65	0	3,783	0.00%
2024/01/22	0	0.00	4	18.90	19.00	-4	3,668	-0.11%
2024/01/19	1	18.70	0	0.00	18.70	1	3,666	0.03%
2024/01/18	7	18.62	0	0.00	18.50	7	3,690	0.19%
2024/01/17	10	18.75	0	0.00	18.60	10	3,681	0.27%
2024/01/16	3	18.98	0	0.00	18.80	3	3,684	0.08%
2024/01/15	0	0.00	1	19.20	19.20	-1	3,671	-0.03%
2024/01/12	2	19.10	2	19.20	19.10	0	3,705	0.00%
2024/01/11	10	19.00	1	19.15	19.10	9	3,724	0.24%
2024/01/10	14	19.01	0.9	19.00	19.05	13.1	3,792	0.34%
2024/01/09	1	19.35	0	0.00	19.20	1	3,837	0.03%
2024/01/08	0.5	19.50	0	0.00	19.35	0.5	3,868	0.01%
2024/01/05	0	0.00	2	19.40	19.40	-2	3,889	-0.05%
2024/01/04	8	19.62	3	19.57	19.50	5	3,914	0.13%
2024/01/03	0	0.00	2	20.08	19.90	-2	3,934	-0.05%
2024/01/02	2	20.05	0	0.00	20.05	2	3,931	0.05%
2023/12/29	35	19.95	0	0.00	19.95	35	3,884	0.90%
2023/12/28	0	0.00	4	20.08	20.10	-4	3,908	-0.10%
2023/12/27	2	19.80	0.1	19.70	19.80	1.9	3,899	0.05%
2023/12/20	0	0.00	50	19.70	19.65	-50	4,019	-1.24%
2023/12/19	20	19.40	0	0.00	19.35	20	4,034	0.50%
2023/12/18	0	0.00	43	20.01	19.80	-43	4,110	-1.05%
2023/12/15	0	0.00	70	19.80	19.80	-70	4,472	-1.57%
2023/12/14	0	0.00	26	19.80	19.80	-26	4,614	-0.56%
2023/12/13	0	0.00	55	20.02	19.80	-55	4,622	-1.19%
2023/12/11	0	0.00	27.8	19.83	19.80	-27.8	4,740	-0.59%
2023/12/08	1	19.90	0	0.00	20.00	1	4,773	0.02%
2023/12/07	1	20.20	1	20.00	20.00	0	4,822	0.00%
2023/12/06	6	20.33	11	20.39	20.20	-5	4,889	-0.10%
2023/12/05	29	20.29	42	20.39	20.25	-13	4,902	-0.27%
2023/12/04	5	20.30	6	20.55	20.45	-1	4,908	-0.02%
2023/12/01	6	20.08	7	20.15	20.15	-1	4,873	-0.02%
2023/11/30	5	20.22	2	20.28	20.40	3	4,859	0.06%
2023/11/22	70	19.31	0	0.00	19.30	70	5,940	1.18%
2023/11/20	142	19.13	0	0.00	19.05	142	7,012	2.02%	大買/鉅額交易
2023/11/17	60	18.86	0	0.00	18.95	60	7,665	0.78%
2023/11/16	35	18.75	0	0.00	18.85	35	8,482	0.41%
2023/11/15	1	18.50	0	0.00	18.55	1	9,314	0.01%
2023/10/30	10	18.55	0	0.00	18.55	10	11,500	0.09%
2023/10/26	10	18.50	0	0.00	18.35	10	11,568	0.09%
2023/10/25	0	0.00	4	18.85	18.85	-4	11,596	-0.03%
2023/10/23	10	18.75	0	0.00	18.50	10	11,634	0.09%
2023/10/20	10	18.35	1	18.25	18.55	9	11,654	0.08%
2023/10/19	5	18.65	0	0.00	18.70	5	11,696	0.04%
2023/10/18	13	18.59	0	0.00	18.55	13	11,729	0.11%
2023/10/17	0.3	19.40	1	19.50	18.95	-0.7	11,785	-0.01%
2023/10/16	0	0.00	2	19.35	19.25	-2	11,914	-0.02%
2023/10/13	5	19.72	0	0.00	19.65	5	12,001	0.04%
2023/10/12	3	20.03	0	0.00	20.00	3	12,084	0.02%
2023/10/11	1	19.75	0	0.00	19.70	1	12,103	0.01%
2023/10/06	0	0.00	1	20.35	20.15	-1	12,113	-0.01%
2023/10/04	1	19.95	3	19.93	20.25	-2	12,249	-0.02%
2023/10/02	1	20.60	2	20.60	20.65	-1	12,400	-0.01%
2023/09/28	1	20.10	0	0.00	20.10	1	12,461	0.01%
2023/09/27	0	0.00	1	19.95	20.05	-1	12,566	-0.01%
2023/09/26	3.1	20.23	1	20.10	20.10	2.1	12,762	0.02%
2023/09/21	0	0.00	1	20.25	19.90	-1	13,530	-0.01%
2023/09/20	7.5	20.96	0	0.00	20.35	7.5	13,698	0.05%
2023/09/19	11	21.05	1	21.05	21.10	10	13,631	0.07%
2023/09/18	0	0.00	2	20.98	20.85	-2	13,624	-0.01%
2023/09/14	2	21.33	0	0.00	21.20	2	13,596	0.01%
2023/09/13	3	21.22	10	21.15	21.10	-7	13,585	-0.05%
2023/09/12	17.1	21.63	0	0.00	21.45	17.1	13,828	0.12%
2023/09/11	0	0.00	10	22.25	21.70	-10	14,095	-0.07%
2023/09/08	3.1	22.91	0	0.00	22.60	3.1	14,002	0.02%
2023/09/07	12	23.46	0	0.00	23.05	12	13,929	0.09%
2023/09/06	20	24.10	5	24.16	23.85	15	13,788	0.11%
2023/09/05	525.1	24.22	21	24.36	24.05	504.1	13,681	3.68%	大買/鉅額交易
2023/09/04	6	24.26	1	24.10	24.00	5	13,625	0.04%
2023/09/01	2	24.75	15	24.70	24.70	-13	13,482	-0.10%
2023/08/31	1	25.10	7	25.10	25.05	-6	13,413	-0.04%
2023/08/30	2	25.55	12	25.51	25.10	-10	13,465	-0.07%
2023/08/29	3	25.47	19	25.29	25.05	-16	13,510	-0.12%
2023/08/28	64	25.97	59	25.61	25.55	5	13,347	0.04%
2023/08/25	27	26.33	25	26.21	25.85	2	12,969	0.02%
2023/08/24	1,027	26.05	17	25.69	25.65	1,010	12,541	8.05%	大買/鉅額交易
2023/08/23	72	25.90	55.7	25.59	25.40	16.3	12,051	0.14%
2023/08/22	39	25.42	37	25.15	25.25	2	11,505	0.02%
2023/08/21	550	25.01	43.8	25.32	25.40	506.2	10,725	4.72%	大買/鉅額交易
2023/08/18	7	23.72	18	23.73	23.50	-11	9,920	-0.11%
2023/08/17	10	21.82	24	22.25	22.95	-14	9,282	-0.15%
2023/08/16	37	21.47	45	21.63	21.40	-8	8,851	-0.09%
2023/08/15	23	21.01	30	21.11	21.15	-7	8,551	-0.08%
2023/08/14	1	19.25	0	0.00	19.25	1	8,335	0.01%
2023/08/10	0	0.00	5	19.60	19.50	-5	8,455	-0.06%
2023/08/08	8	20.19	0	0.00	19.95	8	8,578	0.09%
2023/08/07	5	20.50	2	20.40	20.30	3	8,593	0.03%
2023/08/04	5	19.90	0	0.00	19.95	5	8,556	0.06%
2023/08/02	3	19.78	0	0.00	19.70	3	8,548	0.04%
2023/07/28	3	20.00	0	0.00	20.00	3	8,417	0.04%
2023/07/27	5	20.03	0	0.00	20.20	5	8,365	0.06%
2023/07/26	7	20.29	0	0.00	20.00	7	8,338	0.08%
2023/07/25	3	20.68	0	0.00	20.60	3	8,283	0.04%
2023/07/24	10	20.48	0	0.00	20.25	10	8,262	0.12%
2023/07/21	1	20.40	0	0.00	20.85	1	8,196	0.01%
2023/07/20	1	21.35	4	20.83	20.65	-3	8,173	-0.04%
2023/07/19	1	22.60	2.3	21.52	21.50	-1.3	8,036	-0.02%
2023/07/18	2	22.43	0	0.00	21.90	2	7,922	0.03%
2023/07/12	0	21.70	2	21.95	21.45	-2	7,805	-0.03%
2023/07/11	2	22.25	12	21.98	21.95	-10	7,776	-0.13%
2023/07/10	13	22.49	4	22.43	22.50	9	7,679	0.12%
2023/07/06	2	22.40	1	22.40	22.45	1	7,518	0.01%
2023/07/05	0	0.00	4	22.35	22.25	-4	7,433	-0.05%
2023/07/04	7	22.39	11	22.59	22.55	-4	7,337	-0.05%
2023/07/03	5	22.49	13	23.08	23.15	-8	7,169	-0.11%
2023/06/30	8	21.61	17	21.77	21.85	-9	6,712	-0.13%
2023/06/29	4	21.43	1	21.40	21.45	3	6,520	0.05%
2023/06/28	7	21.49	9	21.35	21.15	-2	6,379	-0.03%
2023/06/27	6	21.24	3	21.05	20.70	3	6,202	0.05%
2023/06/26	4	21.18	5	21.50	21.05	-1	6,024	-0.02%
2023/06/21	2	21.15	3	20.80	21.05	-1	6,067	-0.02%
2023/06/20	6	20.08	3	20.18	20.25	3	6,010	0.05%
2023/06/19	1	20.05	0	0.00	19.95	1	6,005	0.02%
2023/06/16	4	20.88	1	20.80	20.60	3	5,875	0.05%
2023/06/15	1	21.50	13	21.61	21.85	-12	5,554	-0.22%
2023/06/14	3	20.47	4	20.45	20.45	-1	5,187	-0.02%
2023/06/13	3	20.60	0	0.00	20.50	3	5,194	0.06%
2023/06/12	3.3	20.44	7	20.45	20.45	-3.8	5,178	-0.07%
2023/06/08	3	20.95	1	20.70	20.65	2	5,146	0.04%
2023/06/07	3	20.95	1	20.60	20.70	2	5,100	0.04%
2023/06/06	3	20.75	16	20.96	20.80	-13	5,069	-0.26%
2023/06/05	13	21.52	5	21.40	21.45	8	4,996	0.16%
2023/06/02	3	21.57	10.4	21.48	21.65	-7.4	4,862	-0.15%
2023/06/01	11	20.93	4	21.11	20.95	7	4,763	0.15%
2023/05/31	3	20.92	5	20.74	20.90	-2	4,730	-0.04%
2023/05/30	8	20.48	3	20.52	20.60	5	4,667	0.11%
2023/05/29	2	19.90	0	0.00	19.95	2	4,623	0.04%
2023/05/26	0	0.00	28	19.78	19.50	-28	4,719	-0.59%
2023/05/25	9	20.32	24	19.97	20.20	-15	4,685	-0.32%
2023/05/24	0	0.00	1	20.30	20.25	-1	4,643	-0.02%
2023/05/23	21	20.15	16	20.23	20.10	5	4,580	0.11%
2023/05/22	1	19.90	11	20.05	20.35	-10	4,516	-0.22%
2023/05/19	8	19.91	13.8	19.95	20.05	-5.8	4,386	-0.13%
2023/05/17	1	19.00	2	19.05	18.90	-1	4,090	-0.02%
2023/05/16	5	19.15	3	19.20	19.05	2	4,108	0.05%
2023/05/15	34	18.71	0	0.00	19.25	34	4,194	0.81%
2023/05/12	0	0.00	5	17.65	18.55	-5	4,105	-0.12%
2023/05/11	0	0.00	5	17.65	17.50	-5	4,037	-0.12%
2023/05/10	0	17.75	0.3	17.80	17.85	-0.3	4,010	-0.01%
2023/05/09	0	0.00	2.8	18.13	18.10	-2.8	3,994	-0.07%
2023/05/08	0	0.00	0.3	17.90	18.05	-0.3	3,984	-0.01%
2023/05/05	0.5	18.10	0	0.00	18.00	0.5	3,978	0.01%
2023/04/21	1	17.70	1	17.90	17.75	0	3,969	0.00%
2023/04/18	0	0.00	59	18.87	19.00	-59	3,884	-1.52%
2023/04/17	5	19.25	0	19.20	19.30	5	3,808	0.13%
2023/04/14	7	18.90	0	0.00	18.85	7	3,731	0.19%
2023/04/13	2	18.95	0	0.00	18.60	2	3,694	0.05%
2023/04/12	1	18.95	6	18.95	18.95	-5	3,676	-0.14%
2023/04/10	0	0.00	5	18.70	18.65	-5	3,644	-0.14%
2023/04/06	0	0.00	2	18.78	18.85	-2	3,926	-0.05%
2023/03/31	6	18.25	0	0.00	18.20	6	3,907	0.15%
2023/03/29	7	18.36	0	0.00	18.30	7	4,340	0.16%
2023/03/28	12	18.68	1	18.45	18.60	11	4,519	0.24%
2023/03/27	2	18.65	11	18.83	18.85	-9	4,384	-0.21%
2023/03/24	1	18.50	84	18.10	18.15	-83	4,212	-1.97%
2023/03/23	35	17.15	6	17.45	17.35	29	3,994	0.73%
2023/03/22	0	17.05	0	0.00	17.05	0	3,937	0.00%
2023/03/20	10	16.60	0	0.00	16.55	10	3,911	0.26%
2023/03/16	0	16.10	0	0.00	16.05	0	3,887	0.00%
2023/03/15	0	0.00	1	16.90	16.65	-1	3,842	-0.03%
2023/03/14	1	16.70	0	0.00	16.75	1	3,824	0.03%
2023/03/13	0	0.00	4	16.70	16.75	-4	3,811	-0.10%
2023/03/08	1	17.65	0.1	17.45	17.65	0.9	3,715	0.02%
2023/03/07	1	17.55	1.2	17.68	17.50	-0.2	3,682	-0.01%
2023/03/03	1	17.65	0	0.00	17.55	1	3,525	0.03%
2023/03/02	0	0.00	5	17.49	17.50	-5	3,447	-0.15%
2023/03/01	1	17.15	1	17.65	17.20	0	3,345	0.00%
2023/02/24	6.2	17.22	2	17.15	17.20	4.2	3,224	0.13%
2023/02/22	2	16.60	1.1	16.73	16.75	0.9	2,946	0.03%
2023/02/21	0	0.00	2	16.80	16.85	-2	2,910	-0.07%
2023/02/20	1	16.80	0	0.00	16.75	1	2,906	0.03%
2023/02/17	0	0.00	3	16.65	16.65	-3	2,861	-0.10%
2023/02/16	2.1	16.75	5	16.89	16.60	-2.9	2,839	-0.10%
2023/02/15	0	0.00	1	16.25	16.20	-1	2,741	-0.04%
2023/02/14	4	16.38	0	0.00	16.35	4	2,703	0.15%
2023/02/13	1.1	16.35	1.2	16.07	16.25	-0.1	2,643	0.00%
2023/02/10	0	0.00	1	15.45	15.30	-1	2,454	-0.04%
2023/02/09	1	15.55	0	0.00	15.55	1	2,453	0.04%
2023/02/08	4	15.60	5	15.60	15.55	-1	2,458	-0.04%
2023/02/03	3	15.65	0	0.00	15.60	3	2,442	0.12%
2023/02/02	1	15.60	0	0.00	15.70	1	2,429	0.04%
2023/02/01	2	15.55	0	0.00	15.55	2	2,412	0.08%
2023/01/30	0	0.00	1	15.30	15.25	-1	2,387	-0.04%
2023/01/17	1	15.00	0	0.00	15.05	1	2,372	0.04%
2023/01/11	0	0.00	2.8	15.44	15.35	-2.8	2,395	-0.12%
2023/01/09	0	0.00	2.2	15.45	15.55	-2.2	2,397	-0.09%
2023/01/06	0	0.00	2	15.35	15.60	-2	2,400	-0.08%
2023/01/05	0.2	15.15	0	0.00	15.05	0.2	2,406	0.01%
2023/01/04	0	0.00	2	15.10	15.10	-2	2,431	-0.08%
2023/01/03	1	14.75	0	0.00	14.80	1	2,425	0.04%
2022/12/30	0	0.00	3	14.88	14.85	-3	2,440	-0.12%
2022/12/29	1	14.75	0.1	14.80	14.75	0.9	2,486	0.04%
2022/12/27	2.2	15.41	1.2	15.42	15.35	1	2,469	0.04%
2022/12/26	13	15.97	10	16.00	15.80	3	2,385	0.13%
2022/12/23	0	0.00	0.2	15.65	15.60	-0.2	2,128	-0.01%
2022/12/22	1.2	15.61	0	0.00	15.60	1.2	2,091	0.06%
2022/12/21	4.2	16.11	8.2	16.11	15.80	-4	2,031	-0.20%
2022/12/20	12	16.10	6	16.15	16.15	6	1,621	0.37%
2022/12/16	1	14.75	0	0.00	14.95	1	1,438	0.07%
2022/12/15	0	0.00	3	15.10	15.05	-3	1,430	-0.21%
2022/12/13	3	15.10	11	15.05	15.05	-8	1,460	-0.55%
2022/12/12	0	0.00	21	14.99	14.95	-21	1,485	-1.41%
2022/12/09	1	14.65	0	0.00	14.60	1	1,491	0.07%
2022/12/08	1	14.65	0	0.00	14.65	1	1,521	0.07%
2022/12/06	0	0.00	4	14.85	14.80	-4	1,619	-0.25%
2022/12/05	0.3	15.15	0	0.00	15.05	0.3	1,705	0.02%
2022/12/02	10	15.28	0	0.00	15.25	10	1,761	0.57%
2022/12/01	0	0.00	1.5	15.16	15.15	-1.5	1,801	-0.08%
2022/11/30	0	0.00	1	15.05	15.00	-1	1,812	-0.06%
2022/11/29	1	14.25	1	14.60	14.85	0	1,891	0.00%
2022/11/24	0	0.00	6	14.70	14.60	-6	1,997	-0.30%
2022/11/23	0	0.00	10	14.65	14.55	-10	1,999	-0.50%
2022/11/22	0	0.00	1	14.50	14.55	-1	2,030	-0.05%
2022/11/21	1	14.50	0	0.00	14.30	1	2,145	0.05%
2022/11/18	1	14.50	0	0.00	14.50	1	2,168	0.05%
2022/11/17	0	0.00	6	14.70	14.65	-6	2,170	-0.28%
2022/11/16	3	14.62	1	14.55	14.50	2	2,186	0.09%
2022/11/15	21	14.91	0	0.00	14.85	21	2,221	0.95%
2022/11/11	1	14.95	401	15.00	14.90	-400	2,278	-17.55%	大賣/鉅額交易
2022/11/08	1	15.10	0	0.00	14.95	1	3,093	0.03%
2022/11/07	0	0.00	1	15.00	14.95	-1	3,093	-0.03%
2022/10/28	0	0.00	3	14.50	14.40	-3	3,438	-0.09%
2022/10/27	3	14.85	0	0.00	14.85	3	3,520	0.09%
2022/10/25	0	0.00	4	14.80	14.75	-4	3,749	-0.11%
2022/10/21	4	14.40	0	0.00	14.50	4	3,915	0.10%
2022/10/20	2	14.40	2	14.60	14.80	0	3,999	0.00%
2022/10/18	0	0.00	2	15.15	15.10	-2	3,955	-0.05%
2022/10/14	2	14.85	8	14.95	15.00	-6	3,961	-0.15%
2022/10/13	7	14.67	0	0.00	14.20	7	3,960	0.18%
2022/10/12	2	15.23	5	15.04	15.25	-3	3,901	-0.08%
2022/10/11	5	14.87	0	0.00	14.70	5	3,917	0.13%
2022/10/06	7	15.38	0	0.00	15.15	7	3,901	0.18%
2022/10/05	0	0.00	5	15.20	15.30	-5	3,852	-0.13%
2022/10/03	0	0.00	1	14.65	14.55	-1	3,863	-0.03%
2022/09/30	1	14.15	0	0.00	14.70	1	3,877	0.03%
2022/09/26	1	15.30	0	0.00	15.00	1	3,835	0.03%
2022/09/23	2	15.88	0	0.00	15.80	2	3,858	0.05%
2022/09/22	1	16.00	0	0.00	16.15	1	3,843	0.03%
2022/09/21	1	16.30	2	16.25	16.25	-1	3,826	-0.03%
2022/09/20	1	16.65	1	16.60	16.75	0	3,797	0.00%
2022/09/15	2	17.55	2	17.45	17.45	0	3,742	0.00%
2022/09/14	3	17.25	1	17.15	17.30	2	3,716	0.05%
2022/09/13	2	18.00	0	0.00	17.50	2	3,700	0.05%
2022/09/12	1	17.50	0	0.00	17.75	1	3,649	0.03%
2022/09/08	2	17.55	2	17.35	17.40	0	3,622	0.00%
2022/09/07	2	16.95	4	17.28	17.40	-2	3,561	-0.06%
2022/09/06	0.2	17.00	1	17.10	16.95	-0.8	3,516	-0.02%
2022/09/05	3	17.48	32	17.17	17.10	-29	3,477	-0.83%
2022/09/02	4	17.34	10	17.36	17.30	-6	3,402	-0.18%
2022/09/01	2	16.85	14	16.94	17.00	-12	3,311	-0.36%
2022/08/31	0	0.00	0.3	16.65	16.75	-0.3	3,279	-0.01%
2022/08/30	10	16.55	1	16.60	16.65	9	3,260	0.28%
2022/08/29	3.3	16.44	0	0.00	16.40	3.3	3,276	0.10%
2022/08/26	8	17.44	5.3	17.23	17.10	2.7	3,414	0.08%
2022/08/25	1	16.90	0	0.00	17.10	1	3,289	0.03%
2022/08/24	0	0.00	1	16.70	16.70	-1	3,265	-0.03%
2022/08/23	4	16.85	0	0.00	16.70	4	3,258	0.12%
2022/08/22	1	16.50	4.2	16.95	16.85	-3.2	3,235	-0.10%
2022/08/17	2.2	16.88	23	16.72	16.60	-20.8	3,109	-0.67%
2022/08/16	35.3	17.30	1	17.65	17.20	34.3	3,011	1.14%
2022/08/15	1.2	16.81	0.2	16.80	16.75	1	2,293	0.04%
2022/08/12	0.4	16.90	0	0.00	16.85	0.4	2,290	0.02%
2022/08/11	1	17.25	4	16.91	16.85	-3	2,287	-0.13%
2022/08/10	0	0.00	2	17.20	17.10	-2	2,260	-0.09%
2022/08/09	3	17.02	4	17.05	17.05	-1	2,240	-0.04%
2022/08/08	0	0.00	17.4	17.59	17.40	-17.4	2,189	-0.79%
2022/08/05	10	17.27	9	17.18	17.30	1	2,083	0.05%
2022/08/04	9	16.81	4	16.64	16.75	5	2,026	0.25%
2022/08/03	4.3	17.04	42	16.97	16.60	-37.7	1,952	-1.93%
2022/08/02	17	17.66	11	17.82	17.25	6	1,876	0.32%
2022/08/01	5	17.30	0	0.00	17.40	5	1,731	0.29%
2022/07/29	1	16.75	10.3	17.11	17.20	-9.3	1,682	-0.55%
2022/07/28	3	16.75	0	0.00	16.55	3	1,594	0.19%
2022/07/27	9	16.47	60	16.43	16.90	-51	1,578	-3.23%
2022/07/26	14	16.29	0	0.00	16.30	14	1,488	0.94%
2022/07/22	3	16.37	6.4	16.30	16.35	-3.4	1,485	-0.23%
2022/07/21	2	16.10	0	0.00	16.30	2	1,493	0.13%
2022/07/20	6	16.20	3	16.15	16.10	3	1,474	0.20%
2022/07/19	1	16.20	0	0.00	16.15	1	1,481	0.07%
2022/07/18	2	16.00	1	16.15	16.25	1	1,491	0.07%
2022/07/15	10	15.55	0	0.00	15.65	10	1,477	0.68%
2022/07/14	5	15.50	0	0.00	15.60	5	1,522	0.33%
2022/07/12	0	0.00	1	15.45	15.20	-1	1,527	-0.07%
2022/07/05	0.8	14.55	0	0.00	14.60	0.8	1,480	0.05%
2022/07/04	0	0.00	7	14.33	14.60	-7	1,491	-0.47%
2022/06/30	6	14.54	0	0.00	14.50	6	1,446	0.41%
2022/06/22	0	0.00	11	14.45	14.60	-11	1,545	-0.71%
2022/06/20	0	0.00	1	14.90	14.35	-1	1,578	-0.06%
2022/06/17	1	14.85	0	0.00	14.85	1	1,555	0.06%
2022/06/16	1	15.25	1	15.45	15.10	0	1,521	0.00%
2022/06/15	0	0.00	2	15.40	15.25	-2	1,521	-0.13%
2022/06/14	6	15.10	11	15.14	15.25	-5	1,528	-0.33%
2022/06/13	2	15.30	2	15.20	15.25	0	1,536	0.00%
2022/06/10	0.2	15.60	0	0.00	15.70	0.2	1,515	0.01%
2022/06/09	0	0.00	1	15.75	15.85	-1	1,525	-0.07%
2022/06/07	1	15.75	0	0.00	15.70	1	1,541	0.06%
2022/06/06	11	15.89	1	16.05	16.05	10	1,533	0.65%
2022/06/02	1	15.75	0	0.00	15.60	1	1,410	0.07%
2022/05/31	0	0.00	1	15.65	15.55	-1	1,445	-0.07%
2022/05/26	0	0.00	1	15.50	15.30	-1	1,463	-0.07%
2022/05/24	1	15.40	0	0.00	15.30	1	1,493	0.07%
2022/05/23	1	15.30	0	0.00	15.50	1	1,490	0.07%
2022/05/20	0	0.00	1	15.20	15.20	-1	1,492	-0.07%
2022/05/18	5	15.20	0.3	15.20	15.20	4.7	1,497	0.31%
2022/05/17	0.3	15.05	0	0.00	15.15	0.3	1,493	0.02%
2022/05/13	3.2	15.22	0	0.00	15.15	3.2	1,491	0.21%
2022/05/11	1	15.25	1	15.45	15.50	0	1,481	0.00%
2022/05/10	2	15.20	0	0.00	15.50	2	1,486	0.13%
2022/05/09	3	15.83	3	15.67	15.40	0	1,485	0.00%
2022/05/06	3	16.00	12	15.92	16.00	-9	1,459	-0.62%
2022/05/05	1.5	16.20	0	0.00	16.20	1.5	1,463	0.10%
2022/05/04	2	16.23	1	16.45	16.10	1	1,460	0.07%
2022/05/03	0	0.00	15	16.88	17.05	-15	1,404	-1.07%
2022/04/29	1	16.95	0	0.00	16.95	1	1,415	0.07%
2022/04/28	6	16.60	23	16.66	16.80	-17	1,441	-1.18%
2022/04/27	44	16.36	50	16.10	16.40	-6	1,436	-0.42%
2022/04/26	0	0.00	1	16.80	16.65	-1	1,427	-0.07%
2022/04/25	3	16.58	0	0.00	16.55	3	1,433	0.21%
2022/04/20	26	17.50	1	17.30	17.60	25	1,393	1.79%
2022/04/19	10	17.10	0	0.00	17.10	10	1,346	0.74%
2022/04/18	31	16.82	2	16.83	16.65	29	1,347	2.15%
2022/04/15	0	0.00	1	16.60	16.55	-1	1,460	-0.07%
2022/04/14	0.8	16.55	10	16.60	16.60	-9.2	1,519	-0.61%
2022/04/13	0	0.00	2	16.55	16.50	-2	1,548	-0.13%
2022/04/12	11	16.25	0	0.00	16.25	11	1,583	0.69%
2022/04/11	5	16.30	4	16.46	16.25	1	1,596	0.06%
2022/04/08	9	16.24	0	0.00	16.25	9	1,621	0.56%
2022/04/07	5	16.34	5	16.25	16.35	0	1,647	0.00%
2022/04/06	8	16.59	10	16.55	16.60	-2	1,672	-0.12%
2022/04/01	7	16.68	0	0.00	16.70	7	1,848	0.38%
2022/03/31	8.5	16.99	0	0.00	16.85	8.5	1,869	0.45%
2022/03/30	0	17.35	0.6	17.30	17.45	-0.6	1,871	-0.03%
2022/03/28	6	17.13	0	0.00	17.30	6	1,902	0.32%
2022/03/25	9	17.33	1	17.25	17.30	8	1,906	0.42%
2022/03/24	2	17.15	0	0.00	17.25	2	1,900	0.11%
2022/03/23	2	17.10	2	17.18	17.15	0	1,929	0.00%
2022/03/22	4	16.94	1	16.90	16.80	3	1,938	0.15%
2022/03/21	0	0.00	31	16.80	16.85	-31	1,946	-1.59%
2022/03/17	0	0.00	11	16.37	16.50	-11	1,946	-0.57%
2022/03/16	1	16.00	13	15.95	16.05	-12	2,020	-0.59%
2022/03/15	1	15.90	1	16.00	15.90	0	2,038	0.00%
2022/03/14	2	16.05	4	16.18	16.15	-2	2,061	-0.10%
2022/03/11	1	15.90	0	0.00	15.95	1	2,074	0.05%
2022/03/10	2	15.85	11	15.94	16.00	-9	2,084	-0.43%
2022/03/09	1	15.35	0	0.00	15.35	1	2,077	0.05%
2022/03/08	1	15.50	0	0.00	15.35	1	2,089	0.05%
2022/03/07	26	16.06	0	0.00	15.95	26	2,050	1.27%
2022/03/04	14.4	16.59	2	16.75	16.65	12.4	2,041	0.61%
2022/03/03	0	0.00	2	16.80	16.70	-2	2,081	-0.10%
2022/03/02	13	16.70	0	0.00	16.65	13	2,130	0.61%
2022/03/01	4	16.73	8	16.83	16.85	-4	2,175	-0.18%
2022/02/25	0.2	16.40	0	0.00	16.40	0.2	2,211	0.01%
2022/02/24	14	16.62	2	16.75	16.45	12	2,329	0.52%
2022/02/23	2	16.80	0	0.00	16.85	2	2,631	0.08%
2022/02/21	2	16.90	4	17.10	17.20	-2	2,691	-0.07%
2022/02/18	2	16.70	21	17.02	17.15	-19	2,804	-0.68%
2022/02/17	4	16.83	9	16.92	16.75	-5	2,835	-0.18%
2022/02/16	4.4	16.70	4	16.88	16.75	0.4	2,929	0.01%
2022/02/15	1	16.70	0	0.00	16.60	1	2,991	0.03%
2022/02/14	14	16.81	0	0.00	16.75	14	3,115	0.45%
2022/02/11	4	17.03	0	0.00	17.05	4	3,226	0.12%
2022/02/10	6	17.04	0	0.00	17.10	6	3,315	0.18%
2022/02/09	3	17.10	0	0.00	17.25	3	3,432	0.09%
2022/02/08	0	0.00	1	17.15	17.20	-1	3,549	-0.03%
2022/01/26	1	16.30	0	0.00	16.45	1	3,782	0.03%
2022/01/25	1	16.35	1	16.45	16.35	0	3,890	0.00%
2022/01/20	1	17.15	1	17.30	17.20	0	4,161	0.00%
2022/01/18	2	17.33	0	0.00	17.30	2	4,241	0.05%
2022/01/17	0	0.00	3	17.22	17.45	-3	4,292	-0.07%
2022/01/14	6.5	17.05	0	0.00	17.10	6.5	4,309	0.15%
2022/01/13	1.5	17.40	0	0.00	17.40	1.5	4,331	0.03%
2022/01/11	0.2	17.40	0	0.00	17.40	0.2	4,541	0.00%
2022/01/10	101	17.80	103.5	17.56	17.55	-2.5	4,560	-0.05%	大買/大賣/
2022/01/07	2	17.83	1	17.70	17.65	1	4,468	0.02%
2022/01/06	1	18.25	0	0.00	18.05	1	4,432	0.02%
2022/01/05	3.5	18.39	0	0.00	18.30	3.5	4,439	0.08%
2022/01/04	1	18.55	0	0.00	18.55	1	4,433	0.02%
2022/01/03	1	18.75	1	19.05	18.70	0	4,470	0.00%
2021/12/29	1	18.65	1	18.65	18.75	0	4,462	0.00%
2021/12/28	2	18.55	0	0.00	18.65	2	4,484	0.04%
2021/12/27	20.1	18.60	1	18.55	18.70	19.1	4,343	0.44%
2021/12/24	1	18.80	0	0.00	18.60	1	4,372	0.02%
2021/12/23	0	18.90	2.5	18.83	19.00	-2.5	4,412	-0.06%
2021/12/22	1.3	18.35	0.1	18.65	18.35	1.2	4,364	0.03%
2021/12/21	0	0.00	1	18.50	18.45	-1	4,365	-0.02%
2021/12/17	2.3	18.52	0	0.00	18.35	2.3	4,350	0.05%
2021/12/16	0	0.00	1	19.05	18.90	-1	4,316	-0.02%
2021/12/14	1	18.35	10	18.65	18.30	-9	4,281	-0.21%
2021/12/10	10	19.05	0	0.00	19.05	10	4,282	0.23%
2021/12/09	0	0.00	10	18.90	18.65	-10	4,212	-0.24%
2021/12/08	10	18.60	1.5	18.55	18.70	8.5	4,197	0.20%
2021/12/07	0	0.00	12	18.44	18.25	-12	4,194	-0.29%
2021/12/06	6	18.10	5	18.22	18.15	1	4,192	0.02%
2021/12/03	2	18.15	2	18.40	18.20	0	4,189	0.00%
2021/12/02	11.5	18.16	0	0.00	18.10	11.5	4,205	0.27%
2021/12/01	1	18.10	0	0.00	18.25	1	4,208	0.02%
2021/11/30	0	0.00	1	18.65	18.35	-1	4,244	-0.02%
2021/11/29	1	18.40	0	0.00	18.35	1	4,246	0.02%
2021/11/26	1	18.90	7	18.96	18.85	-6	4,214	-0.14%
2021/11/25	8.5	19.68	0	0.00	19.50	8.5	4,179	0.20%
2021/11/24	11.1	20.10	220.7	20.31	20.00	-209.6	4,163	-5.03%	大賣/鉅額交易
2021/11/23	20.2	20.45	0	0.00	20.20	20.2	4,171	0.48%
2021/11/22	10.5	21.66	141.8	22.24	21.45	-131.3	4,095	-3.21%	大賣/鉅額交易
2021/11/10	2	19.20	2	19.40	19.45	0	3,891	0.00%
2021/11/09	1	19.40	0	0.00	19.35	1	3,899	0.03%
2021/11/08	4	19.85	5	19.80	19.40	-1	3,946	-0.03%
2021/11/05	3	20.83	1	20.70	20.65	2	3,870	0.05%
2021/11/04	3	20.85	3	21.03	21.00	0	3,878	0.00%
2021/11/03	3	20.88	3	20.97	20.80	0	3,873	0.00%
2021/11/02	15	21.24	11	20.75	20.80	4	3,869	0.10%
2021/11/01	0	0.00	3	21.22	21.20	-3	3,777	-0.08%
2021/10/29	0	0.00	7	20.71	20.50	-7	3,691	-0.19%
2021/10/27	0	0.00	1	21.10	21.00	-1	3,530	-0.03%
2021/10/26	1	20.40	0	0.00	20.80	1	3,468	0.03%
2021/10/25	14	20.95	7	21.16	20.65	7	3,480	0.20%
2021/10/22	7	20.73	1	20.75	20.50	6	3,424	0.18%
2021/10/21	1	20.60	3	20.37	20.50	-2	3,439	-0.06%
2021/10/19	0	0.00	9	19.72	19.80	-9	3,913	-0.23%
2021/10/15	0	0.00	1	19.50	19.60	-1	4,389	-0.02%
2021/10/14	0	0.00	1	19.40	19.35	-1	4,367	-0.02%
2021/10/13	1	19.20	1	19.10	18.80	0	4,333	0.00%
2021/10/12	0	0.00	1	19.05	19.20	-1	4,351	-0.02%
2021/10/08	0	0.00	1	18.90	18.90	-1	4,537	-0.02%
2021/10/07	2	18.80	2	18.90	19.20	0	4,439	0.00%
2021/10/06	1	18.60	1	18.30	18.15	0	4,452	0.00%
2021/10/04	0	0.00	1	18.05	17.80	-1	4,485	-0.02%
2021/10/01	2	18.40	4	18.18	18.10	-2	4,517	-0.04%
2021/09/30	1	18.80	0	0.00	18.75	1	4,558	0.02%
2021/09/29	2	18.60	1	18.50	18.45	1	4,688	0.02%
2021/09/28	1	18.25	0	0.00	18.45	1	5,006	0.02%
2021/09/24	0	0.00	6	18.58	18.30	-6	5,024	-0.12%
2021/09/23	5	18.50	0	0.00	18.45	5	4,985	0.10%
2021/09/17	2	17.60	2	17.85	18.15	0	4,971	0.00%
2021/09/16	1	17.20	0	0.00	17.25	1	4,993	0.02%
2021/09/13	0	0.00	1	17.25	17.25	-1	5,083	-0.02%
2021/09/10	0	0.00	22.1	17.18	17.15	-22.1	5,128	-0.43%
2021/09/09	0	0.00	2	16.98	16.95	-2	5,164	-0.04%
2021/09/08	10	16.90	0	0.00	16.75	10	5,189	0.19%
2021/09/07	8	17.17	1	17.50	17.10	7	5,201	0.13%
2021/09/06	8	17.18	0	17.40	17.05	8	5,204	0.15%
2021/09/03	6	17.39	5	17.59	17.45	1	5,232	0.02%
2021/09/02	5	17.49	4	17.76	17.40	1	5,261	0.02%
2021/09/01	3	17.45	28	17.65	17.75	-25	5,267	-0.47%
2021/08/31	6	17.28	0	0.00	17.20	6	5,350	0.11%
2021/08/30	6	17.43	5	17.58	17.35	1	5,365	0.02%
2021/08/27	4	17.48	3	17.72	17.45	1	5,384	0.02%
2021/08/26	6	17.53	3	17.77	17.45	3	5,389	0.06%
2021/08/25	1	17.45	18	17.51	17.75	-17	5,417	-0.31%
2021/08/24	0	0.00	30	17.15	17.15	-30	5,428	-0.55%
2021/08/23	10	16.70	11	16.76	16.85	-1	5,493	-0.02%
2021/08/20	2	16.40	4	16.51	16.45	-2	5,515	-0.04%
2021/08/19	7	16.52	0	0.00	16.45	7	5,520	0.13%
2021/08/18	15	16.41	27	16.63	16.80	-12	5,511	-0.22%
2021/08/17	2	16.33	2	16.58	16.45	0	5,516	0.00%
2021/08/16	35	16.89	4	16.56	16.50	31	5,489	0.56%
2021/08/13	14	17.85	0	0.00	17.70	14	5,407	0.26%
2021/08/12	8	17.81	16	18.01	18.05	-8	5,421	-0.15%
2021/08/11	10	18.14	6	18.28	18.10	4	5,628	0.07%
2021/08/10	30	18.46	10	18.40	18.35	20	5,674	0.35%
2021/08/09	2	18.90	0	0.00	18.70	2	5,716	0.03%
2021/08/06	2	19.28	1	19.60	19.50	1	5,713	0.02%
2021/08/05	1	19.20	0	0.00	19.10	1	5,794	0.02%
2021/08/04	2	19.15	0	0.00	19.15	2	5,978	0.03%
2021/08/03	10	19.20	1	19.10	19.20	9	6,092	0.15%
2021/07/30	1	19.65	0	0.00	19.35	1	6,168	0.02%
2021/07/29	0	0.00	15	19.55	20.00	-15	6,186	-0.24%
2021/07/27	4	19.93	7	20.14	19.50	-3	6,230	-0.05%
2021/07/26	2	20.23	49	20.23	20.15	-47	6,289	-0.75%
2021/07/23	86	20.58	50	20.61	20.60	36	6,215	0.58%
2021/07/22	28	19.87	20	19.85	20.45	8	5,744	0.14%
2021/07/21	2	18.73	0	0.00	18.60	2	5,427	0.04%
2021/07/20	20	19.20	2	19.03	18.85	18	5,491	0.33%
2021/07/19	1	19.05	10	19.15	19.10	-9	5,613	-0.16%
2021/07/16	1	19.20	0	0.00	19.20	1	6,024	0.02%
2021/07/15	7	19.46	26	19.16	19.45	-19	6,085	-0.31%
2021/07/14	21	18.85	18	19.16	18.90	3	5,965	0.05%
2021/07/13	29	19.04	53	18.96	18.75	-24	6,038	-0.40%
2021/07/12	13	18.51	35	18.61	18.55	-22	6,027	-0.37%
2021/07/09	13	18.60	2	18.65	18.60	11	6,066	0.18%
2021/07/08	8	18.79	1	18.75	18.80	7	6,295	0.11%
2021/07/07	21	19.00	9	19.03	18.95	12	6,468	0.19%
2021/07/06	38	19.55	12	19.31	19.35	26	6,849	0.38%
2021/07/05	45	20.04	87	19.88	20.15	-42	6,920	-0.61%
2021/07/02	1	19.35	17	19.34	19.30	-16	6,741	-0.24%
2021/07/01	17	19.24	21	19.36	19.00	-4	6,825	-0.06%
2021/06/30	17	19.02	16	19.02	19.05	1	6,839	0.01%
2021/06/29	7	19.06	0	0.00	19.05	7	6,873	0.10%
2021/06/28	14	19.30	14	19.64	19.30	0	6,907	0.00%
2021/06/25	9	19.44	24	19.50	19.40	-15	6,920	-0.22%
2021/06/24	3	18.95	7	19.13	18.95	-4	6,986	-0.06%
2021/06/23	0	0.00	25	18.62	18.95	-25	7,038	-0.36%
2021/06/22	16	18.29	10	18.58	18.10	6	7,074	0.08%
2021/06/21	23	18.39	7	18.45	18.40	16	7,088	0.23%
2021/06/18	12	19.04	5	19.20	18.80	7	7,116	0.10%
2021/06/17	3	18.95	7	19.09	19.15	-4	7,205	-0.06%
2021/06/16	6	18.98	3	19.02	18.85	3	7,241	0.04%
2021/06/15	6	19.21	7	19.31	19.20	-1	7,455	-0.01%
2021/06/11	15	19.40	13	19.64	19.25	2	7,475	0.03%
2021/06/10	5	19.73	24	19.74	19.75	-19	7,454	-0.25%
2021/06/09	11	19.45	7	19.60	19.35	4	7,465	0.05%
2021/06/08	29	19.68	15	19.99	19.45	14	7,485	0.19%
2021/06/07	12	19.40	15	19.61	19.70	-3	7,430	-0.04%
2021/06/04	8	19.58	3	19.70	19.50	5	7,427	0.07%
2021/06/03	11	19.82	6.2	19.95	19.75	4.8	7,463	0.06%
2021/06/02	16	19.95	3	20.15	19.80	13	7,505	0.17%
2021/06/01	8	20.11	10	20.22	20.20	-2	7,488	-0.03%
2021/05/31	8	19.94	26	19.91	20.05	-18	7,504	-0.24%
2021/05/28	4	19.36	11	19.40	19.35	-7	7,466	-0.09%
2021/05/27	13	19.03	19	19.11	19.05	-6	7,495	-0.08%
2021/05/26	4	19.09	4	19.24	19.20	0	7,544	0.00%
2021/05/25	9	19.31	12	19.35	19.20	-3	7,579	-0.04%
2021/05/24	2	18.85	2	18.95	18.90	0	7,582	0.00%
2021/05/21	0	0.00	13	18.83	18.85	-13	7,613	-0.17%
2021/05/20	0	18.75	5	18.40	18.35	-5	7,723	-0.06%
2021/05/19	54	19.16	41	19.15	18.85	13	7,749	0.17%
2021/05/18	16	18.16	34	18.09	18.40	-18	7,543	-0.24%
2021/05/17	10	17.38	0	0.00	17.05	10	7,551	0.13%
2021/05/14	4	18.13	5	18.45	18.20	-1	7,535	-0.01%
2021/05/13	4	17.95	6	18.23	18.60	-2	7,498	-0.03%
2021/05/12	2	18.38	3	18.82	17.85	-1	7,476	-0.01%
2021/05/11	41	20.06	12	19.87	19.30	29	7,309	0.40%
2021/05/10	20	20.89	7	20.99	20.70	13	7,241	0.18%
2021/05/07	3	20.95	39	20.76	21.25	-36	7,273	-0.49%
2021/05/06	14	20.20	16	20.31	20.00	-2	7,257	-0.03%
2021/05/05	8	20.36	4	20.83	20.30	4	7,216	0.06%
2021/05/04	9	20.92	6	20.83	20.40	3	7,273	0.04%
2021/05/03	55	21.91	16	21.68	21.25	39	7,374	0.53%
2021/04/29	37	22.95	4	23.13	22.85	33	7,364	0.45%
2021/04/28	20	23.19	8	23.33	23.20	12	7,494	0.16%
2021/04/27	15	22.97	95.3	23.38	23.60	-80.3	7,501	-1.07%
2021/04/26	14.2	22.62	9	22.74	22.70	5.2	7,364	0.07%
2021/04/23	37.1	22.90	10	22.99	22.80	27.1	7,366	0.37%
2021/04/22	61	23.39	600	23.26	23.15	-539	7,341	-7.34%	大賣/鉅額交易
2021/04/21	24	23.49	33	23.43	23.35	-9	6,992	-0.13%
2021/04/20	23	23.57	23	23.77	23.70	0	6,993	0.00%
2021/04/19	25	23.67	0	0.00	23.65	25	7,106	0.35%
2021/04/16	10	24.10	23	23.85	23.85	-13	7,109	-0.18%
2021/04/15	568	24.06	0	0.00	24.15	568	7,356	7.72%	大買/鉅額交易
2021/04/14	32	24.16	3	23.70	23.70	29	7,381	0.39%
2021/04/13	20	25.98	5	25.25	24.95	15	7,423	0.20%
2021/04/12	60	26.13	37	26.02	26.10	23	7,719	0.30%
2021/04/09	5	24.70	12	25.38	25.25	-7	7,419	-0.09%
2021/04/08	8	24.76	15	24.94	25.05	-7	7,311	-0.10%
2021/04/07	6	24.49	0	0.00	24.30	6	7,251	0.08%
2021/04/06	35	24.19	0	0.00	24.25	35	7,414	0.47%
2021/04/01	3	24.15	0	0.00	24.10	3	7,472	0.04%
2021/03/31	7	24.29	10	24.80	24.40	-3	7,565	-0.04%
2021/03/29	13	24.15	9	24.52	24.10	4	8,294	0.05%
2021/03/26	13	24.43	0	0.00	24.35	13	8,355	0.16%
2021/03/25	10	24.85	1	24.65	24.70	9	8,476	0.11%
2021/03/24	1	25.00	0	0.00	24.65	1	8,573	0.01%
2021/03/23	0	24.65	2	25.10	24.65	-2	8,756	-0.02%
2021/03/22	2	24.95	22	24.63	24.90	-20	8,859	-0.23%
2021/03/19	0	0.00	10	24.55	24.20	-10	8,967	-0.11%
2021/03/18	115	24.45	1	25.20	24.40	114	9,205	1.24%	大買/鉅額交易
2021/03/17	0	0.00	11	24.40	24.30	-11	9,666	-0.11%
2021/03/15	0	0.00	2	24.05	24.10	-2	10,930	-0.02%
2021/03/11	8	24.08	0	0.00	24.15	8	11,671	0.07%
2021/03/10	0	0.00	5	23.35	23.50	-5	12,307	-0.04%
2021/03/09	1	23.20	9	23.19	23.05	-8	12,599	-0.06%
2021/03/08	3	23.53	0	0.00	23.30	3	12,988	0.02%
2021/03/05	10	23.55	7	23.55	23.60	3	13,490	0.02%
2021/03/04	11	24.07	0	0.00	23.80	11	13,934	0.08%
2021/03/03	4	24.21	4	24.60	24.55	0	14,290	0.00%
2021/03/02	0	0.00	7	24.30	24.30	-7	14,512	-0.05%
2021/02/26	15	24.43	8	24.70	24.45	7	15,123	0.05%
2021/02/25	2	24.95	1	24.95	24.90	1	16,307	0.01%
2021/02/24	1	25.00	0	0.00	24.95	1	16,690	0.01%
2021/02/23	0	0.00	1	25.30	25.40	-1	16,965	-0.01%
2021/02/22	3	25.48	3.6	25.33	25.45	-0.6	17,300	0.00%
2021/02/19	2	25.20	0	0.00	25.20	2	17,315	0.01%
2021/02/18	0	0.00	11	24.90	25.00	-11	17,352	-0.06%
2021/02/17	0	0.00	11	25.10	24.80	-11	17,488	-0.06%
2021/02/05	1	24.00	0	0.00	23.85	1	17,636	0.01%
2021/02/04	11	24.30	4	24.25	24.25	7	18,862	0.04%
2021/02/03	8	24.23	2	24.95	24.00	6	20,297	0.03%
2021/02/02	2	23.73	2	23.95	23.90	0	20,268	0.00%
2021/02/01	5	23.54	3	23.60	23.70	2	20,298	0.01%
2021/01/29	1	24.00	1	24.25	24.15	0	20,338	0.00%
2021/01/28	0	0.00	3	24.15	24.10	-3	20,288	-0.01%
2021/01/26	12	24.77	2	24.50	24.45	10	20,419	0.05%
2021/01/25	105	23.31	110	25.29	25.25	-5	20,443	-0.02%	大買/大賣/
2021/01/22	2	23.40	7	23.89	23.80	-5	20,225	-0.02%
2021/01/21	29.1	24.23	34	23.74	23.85	-4.9	20,153	-0.02%
2021/01/20	157	24.80	5	24.95	24.75	152	19,974	0.76%	大買/鉅額交易
2021/01/19	0	0.00	4	26.00	25.50	-4	19,904	-0.02%
2021/01/18	1	25.25	0	0.00	25.90	1	19,888	0.01%
2021/01/15	114	25.70	12	25.90	25.80	102	19,807	0.51%	大買/鉅額交易
2021/01/14	17	26.54	15	26.85	26.70	2	19,694	0.01%
2021/01/13	4	26.24	4	26.40	26.40	0	19,635	0.00%
2021/01/12	12	26.33	26	26.10	26.10	-14	19,627	-0.07%
2021/01/11	6	27.33	5	27.21	27.35	1	19,445	0.01%
2021/01/08	30	26.96	32	26.94	26.90	-2	19,396	-0.01%
2021/01/07	6	27.79	9.1	28.02	27.90	-3.1	19,146	-0.02%
2021/01/06	159	28.17	26.5	28.01	28.00	132.5	19,138	0.69%	大買/鉅額交易
2021/01/05	31	29.34	3	30.50	28.85	28	18,887	0.15%
2021/01/04	1	28.85	13	29.27	29.25	-12	18,481	-0.06%
2020/12/31	8	28.68	20.2	28.71	28.70	-12.2	18,409	-0.07%
2020/12/30	6	29.08	5	29.11	29.05	1	18,389	0.01%
2020/12/29	11	28.97	6	29.01	29.05	5	18,366	0.03%
2020/12/28	9	28.63	27	28.54	28.55	-18	18,193	-0.10%
2020/12/25	12	28.39	6	28.40	28.20	6	18,123	0.03%
2020/12/24	43	28.85	558	28.67	28.30	-515	18,075	-2.85%	大賣/鉅額交易
2020/12/23	2	28.00	32	28.02	28.40	-30	17,531	-0.17%
2020/12/22	3	27.75	11	28.35	27.55	-8	17,525	-0.05%
2020/12/21	6	28.15	1	28.20	28.05	5	17,375	0.03%
2020/12/18	11	28.91	1	28.80	28.85	10	17,222	0.06%
2020/12/17	2	28.70	3	29.10	29.15	-1	17,114	-0.01%
2020/12/16	1	29.15	13	28.46	28.55	-12	16,949	-0.07%
2020/12/15	16	28.30	7	28.06	28.35	9	16,987	0.05%
2020/12/14	1	28.20	0	0.00	28.15	1	16,817	0.01%
2020/12/11	33	28.63	35	27.94	28.35	-2	16,622	-0.01%
2020/12/10	13	29.73	236	29.91	29.50	-223	15,975	-1.40%	大賣/鉅額交易
2020/12/09	59	29.30	20	28.98	28.95	39	15,487	0.25%
2020/12/08	8	28.40	7.1	28.23	28.85	0.9	14,869	0.01%
2020/12/07	47	27.76	523	27.50	28.00	-476	14,591	-3.26%	大賣/鉅額交易
2020/12/04	23	27.04	35	27.09	27.25	-12	14,306	-0.08%
2020/12/03	6	25.50	7	25.49	25.40	-1	13,790	-0.01%
2020/12/02	3	25.07	524.1	25.05	25.25	-521.1	13,659	-3.81%	大賣/鉅額交易
2020/12/01	11	24.75	509.1	24.21	24.45	-498.1	13,459	-3.70%	大賣/鉅額交易
2020/11/30	17	23.60	9	23.88	24.05	8	13,389	0.06%
2020/11/27	11	23.08	6	23.08	23.05	5	13,684	0.04%
2020/11/26	16	23.09	49	22.87	22.75	-33	13,364	-0.25%
2020/11/25	70	22.68	38	22.65	22.80	32	13,205	0.24%
2020/11/24	52	22.33	2,111	23.11	22.80	-2,059	12,683	-16.23%	大賣/鉅額交易
2020/11/23	45	21.18	8	21.07	21.05	37	11,589	0.32%
2020/11/20	5	20.90	9	20.92	21.40	-4	11,229	-0.04%
2020/11/19	6	20.64	6	20.66	20.55	0	11,119	0.00%
2020/11/18	5	20.36	16	20.47	20.20	-11	11,100	-0.10%
2020/11/17	15	20.20	3	20.07	20.05	12	11,224	0.11%
2020/11/16	135	20.09	20	20.25	20.30	115	11,432	1.01%	大買/鉅額交易
2020/11/13	9	19.76	19	19.92	20.15	-10	11,555	-0.09%
2020/11/12	221	20.48	72	20.28	20.10	149	11,497	1.30%	大買/鉅額交易
2020/11/11	26	20.63	618	20.44	20.90	-592	10,545	-5.61%	大賣/鉅額交易
2020/11/10	1	18.95	0	0.00	19.00	1	9,431	0.01%
2020/11/09	0	0.00	59	19.10	19.10	-59	9,448	-0.62%
2020/11/06	0	0.00	2	19.05	19.00	-2	9,507	-0.02%
2020/11/04	0	0.00	2	19.05	18.80	-2	9,792	-0.02%
2020/11/03	2	19.15	3	19.10	18.90	-1	9,779	-0.01%
2020/11/02	2	18.80	1	18.95	18.80	1	9,764	0.01%
2020/10/29	10	18.10	28	18.31	18.45	-18	9,859	-0.18%
2020/10/28	2	18.25	2	18.45	18.25	0	9,821	0.00%
2020/10/27	9	18.04	19	18.25	18.30	-10	9,899	-0.10%
2020/10/26	18	18.21	14	18.20	18.20	4	9,994	0.04%
2020/10/23	3	18.42	5	18.53	18.50	-2	10,095	-0.02%
2020/10/22	4	18.26	0	0.00	18.30	4	10,304	0.04%
2020/10/20	3	18.65	6	18.30	18.40	-3	10,813	-0.03%
2020/10/19	0	0.00	1	18.55	18.80	-1	11,154	-0.01%
2020/10/16	21	18.30	1	18.55	18.30	20	12,284	0.16%
2020/10/15	4	18.63	0	0.00	18.55	4	12,340	0.03%
2020/10/14	11	19.15	11	19.41	19.15	0	12,525	0.00%
2020/10/13	1	19.10	5	19.05	19.10	-4	12,750	-0.03%
2020/10/12	0	0.00	25	19.25	19.05	-25	12,835	-0.19%
2020/10/08	1	19.05	1	18.95	18.95	0	13,027	0.00%
2020/10/06	5	18.99	10	19.05	18.75	-5	13,190	-0.04%
2020/10/05	10	18.75	0	0.00	18.80	10	13,421	0.07%
2020/09/29	1	17.90	6	18.38	18.25	-5	13,912	-0.04%
2020/09/28	0	0.00	2	17.90	18.05	-2	14,264	-0.01%
2020/09/25	12	17.27	1	17.25	17.25	11	14,628	0.08%
2020/09/24	10	17.85	0	0.00	17.85	10	14,986	0.07%
2020/09/22	86	18.05	1	18.05	18.10	85	16,114	0.53%
2020/09/21	3	18.38	0	0.00	18.40	3	17,453	0.02%
2020/09/18	2	18.43	39	18.65	18.45	-37	18,724	-0.20%
2020/09/17	0	0.00	3	18.55	18.55	-3	19,978	-0.02%
2020/09/16	0	0.00	7	18.30	18.30	-7	20,093	-0.03%
2020/09/15	3	18.50	5	18.41	18.35	-2	20,160	-0.01%
2020/09/14	3	18.10	57	18.28	18.35	-54	20,427	-0.26%
2020/09/11	36	17.78	19	17.89	17.95	17	20,533	0.08%
2020/09/10	21	18.01	27	18.09	17.95	-6	20,750	-0.03%
2020/09/09	29	17.77	46	17.95	18.25	-17	20,927	-0.08%
2020/09/08	46	17.98	20	18.13	17.95	26	20,932	0.12%
2020/09/07	29	18.25	4	18.38	18.10	25	20,986	0.12%
2020/09/04	44	18.45	34	18.32	18.50	10	21,137	0.05%
2020/09/03	8	19.34	5	19.35	19.05	3	21,304	0.01%
2020/09/02	30	19.90	43	19.66	19.70	-13	21,339	-0.06%
2020/09/01	2	18.60	30	18.75	18.55	-28	21,468	-0.13%
2020/08/28	26	19.19	30	19.07	18.90	-4	22,792	-0.02%
2020/08/27	6	19.04	16	19.13	18.85	-10	22,718	-0.04%
2020/08/26	6	19.08	2	18.85	18.80	4	22,626	0.02%
2020/08/25	1	18.95	21	19.24	18.90	-20	22,715	-0.09%
2020/08/24	31	19.06	215	19.08	19.10	-184	22,502	-0.82%	大賣/鉅額交易
2020/08/21	1	18.60	24	18.63	18.60	-23	22,231	-0.10%
2020/08/20	1,510	17.56	33	17.63	17.70	1,477	21,981	6.72%	大買/鉅額交易
2020/08/19	3,005	19.25	3	19.03	18.60	3,002	21,774	13.79%	大買/鉅額交易
2020/08/18	29	18.33	25	18.24	18.85	4	21,484	0.02%
2020/08/17	18	18.92	14.2	18.66	18.60	3.8	21,357	0.02%
2020/08/14	40	18.64	23	18.60	18.60	17	21,046	0.08%
2020/08/13	2.9	17.93	0	0.00	17.90	2.9	20,727	0.01%
2020/08/11	2	17.70	0	0.00	17.75	2	20,652	0.01%
2020/08/10	111	18.25	25	18.56	18.20	86	20,700	0.42%	大買/
2020/08/07	2	17.95	0	0.00	17.95	2	21,026	0.01%
2020/08/06	0	0.00	2	17.90	17.85	-2	21,102	-0.01%
2020/08/05	10	18.20	11	17.95	18.00	-1	21,000	0.00%
2020/08/04	17	17.86	27	18.00	17.90	-10	20,933	-0.05%
2020/08/03	11	17.65	10	17.60	17.50	1	20,795	0.00%
2020/07/31	2	17.30	10	17.80	17.55	-8	20,793	-0.04%
2020/07/30	0	0.00	2	17.20	17.70	-2	20,785	-0.01%
2020/07/29	5	17.45	7	17.44	17.15	-2	20,785	-0.01%
2020/07/28	26	16.98	41	17.06	16.90	-15	20,938	-0.07%
2020/07/27	18	17.37	18	17.35	17.30	0	20,843	0.00%
2020/07/24	34	17.73	8	17.77	17.80	26	20,692	0.13%
2020/07/23	10	18.42	22	18.48	18.25	-12	20,435	-0.06%
2020/07/22	53	19.11	596	19.17	19.05	-543	20,038	-2.71%	大賣/鉅額交易
2020/07/21	8	17.54	1	17.75	17.55	7	18,941	0.04%
2020/07/20	25	17.62	0	0.00	17.70	25	18,845	0.13%
2020/07/17	23	18.07	11.3	17.62	17.50	11.8	18,634	0.06%
2020/07/16	22	18.49	0	0.00	18.30	22	18,373	0.12%
2020/07/15	11	18.40	16.2	18.19	18.25	-5.2	18,286	-0.03%
2020/07/14	28	18.97	30	19.17	18.90	-2	18,136	-0.01%
2020/07/13	10	19.60	7	19.44	19.25	3	18,054	0.02%
2020/07/10	411	18.89	32	19.00	19.20	379	17,983	2.11%	大買/鉅額交易
2020/07/09	12	19.48	153	19.50	19.20	-141	17,778	-0.79%	大賣/鉅額交易
2020/07/08	3	19.03	301	19.13	19.20	-298	17,559	-1.70%	大賣/鉅額交易
2020/07/07	10	19.42	1,025	19.21	19.15	-1,015	17,323	-5.86%	大賣/鉅額交易
2020/07/06	29	19.64	10	19.85	19.90	19	16,951	0.11%
2020/07/03	10	19.15	6	19.18	19.00	4	16,535	0.02%
2020/07/02	53	19.77	203.2	19.95	19.95	-150.2	16,073	-0.93%	大賣/鉅額交易
2020/07/01	13	19.38	21	19.51	19.40	-8	15,487	-0.05%
2020/06/30	275	19.61	132	19.46	19.10	143	14,947	0.96%	大買/大賣/鉅額交易
2020/06/29	249	17.81	271	18.20	18.60	-22	13,696	-0.16%	大買/大賣/
2020/06/24	198	17.17	112	17.31	16.95	86	12,431	0.69%	大買/大賣/
2020/06/23	1	16.75	2	16.75	16.75	-1	11,004	-0.01%
2020/06/22	20	15.09	11.3	15.25	15.25	8.7	10,870	0.08%
2020/06/19	5	14.44	4	14.36	13.90	1	10,806	0.01%
2020/06/18	4	14.86	1	14.70	14.60	3	10,561	0.03%
2020/06/17	3	14.90	16	14.93	15.00	-13	10,446	-0.12%
2020/06/16	32	14.78	58	14.69	14.60	-26	10,201	-0.25%
2020/06/15	21	14.17	8	14.22	14.00	13	10,081	0.13%
2020/06/12	4	14.08	4	14.01	14.10	0	9,988	0.00%
2020/06/11	17	14.71	6	14.84	14.45	11	9,849	0.11%
2020/06/10	58	14.86	20	15.03	14.55	38	9,647	0.39%
2020/06/09	28	15.90	1,118	15.61	15.50	-1,090	9,516	-11.45%	大賣/鉅額交易
2020/06/08	36	15.89	638	15.60	16.15	-602	9,108	-6.61%	大賣/鉅額交易
2020/06/05	196	14.92	244	14.43	15.05	-48	8,245	-0.58%	大買/大賣/
2020/06/04	12	13.49	20	14.07	14.15	-8	7,140	-0.11%
2020/06/03	0	0.00	7	12.86	12.90	-7	6,831	-0.10%
2020/06/02	5	12.85	0	0.00	12.75	5	6,776	0.07%
2020/06/01	20	12.95	33	12.76	12.85	-13	6,864	-0.19%
2020/05/29	4	12.20	0	0.00	12.25	4	6,781	0.06%
2020/05/28	12	12.28	64	12.40	12.25	-52	6,794	-0.77%
2020/05/27	8	12.35	0	0.00	12.30	8	6,749	0.12%
2020/05/26	5	12.70	0	0.00	12.45	5	6,830	0.07%
2020/05/25	10	12.40	6	12.47	12.55	4	6,754	0.06%
2020/05/22	8	12.33	7	12.37	12.25	1	6,734	0.01%
2020/05/21	5	12.78	0	0.00	12.65	5	6,755	0.07%
2020/05/20	1	12.55	0	0.00	12.55	1	6,743	0.01%
2020/05/19	12	12.55	11	12.64	12.55	1	6,732	0.01%
2020/05/18	2	12.63	2	12.75	12.55	0	6,728	0.00%
2020/05/15	61	12.79	20	13.06	12.50	41	6,722	0.61%
2020/05/14	507	13.56	56	13.71	13.10	451	6,607	6.83%	大買/鉅額交易
2020/05/13	12	12.47	40	12.70	13.20	-28	6,223	-0.45%
2020/05/12	59	12.64	35	12.68	12.55	24	6,559	0.37%
2020/05/11	20	12.52	20	12.61	12.65	0	6,565	0.00%
2020/05/08	26	12.60	46	12.71	12.55	-20	6,537	-0.31%
2020/05/07	14	12.70	25	12.79	12.70	-11	6,518	-0.17%
2020/05/06	46	12.56	36	12.71	12.60	10	6,486	0.15%
2020/05/05	28	12.78	111	13.02	12.65	-83	6,448	-1.29%	大賣/
2020/05/04	41	12.91	194	12.78	12.85	-153	6,360	-2.41%	大賣/鉅額交易
2020/04/30	201	12.27	163	12.43	12.20	38	6,091	0.62%	大買/大賣/
2020/04/29	10	12.27	42	12.30	12.30	-32	6,058	-0.53%
2020/04/28	114	12.16	44	12.34	12.05	70	6,094	1.15%	大買/
2020/04/27	0	0.00	17	12.28	12.20	-17	6,213	-0.27%
2020/04/24	1	12.15	44	12.00	12.15	-43	6,255	-0.69%
2020/04/23	7	11.65	16	11.78	11.75	-9	6,239	-0.14%
2020/04/22	12	11.16	24	11.30	11.60	-12	6,351	-0.19%
2020/04/21	20	11.43	10	11.72	11.20	10	6,346	0.16%
2020/04/20	25	11.68	33	11.79	11.55	-8	6,395	-0.13%
2020/04/17	64	12.00	87	12.29	11.65	-23	6,396	-0.36%
2020/04/16	217	12.48	43	12.60	12.30	174	6,288	2.77%	大買/鉅額交易
2020/04/15	24	12.40	25	12.47	12.50	-1	6,255	-0.02%
2020/04/14	5	12.50	69	12.57	12.45	-64	6,240	-1.03%
2020/04/13	10	12.37	44	12.39	12.15	-34	6,138	-0.55%
2020/04/10	32	12.15	29	12.09	12.30	3	6,114	0.05%
2020/04/09	38	11.86	27	11.96	11.85	11	6,179	0.18%
2020/04/08	12	12.11	17	12.07	12.05	-5	6,266	-0.08%
2020/04/07	2	11.60	2	11.83	11.70	0	6,267	0.00%
2020/04/06	6	11.50	15	11.64	11.60	-9	6,251	-0.14%
2020/04/01	82	11.57	12	11.50	11.50	70	6,229	1.12%
2020/03/31	14	11.59	22	11.57	11.70	-8	6,182	-0.13%
2020/03/30	0	0.00	15	10.79	10.95	-15	6,045	-0.25%
2020/03/27	8	10.40	25	10.57	10.30	-17	5,987	-0.28%
2020/03/26	5	10.16	14	10.38	10.50	-9	6,044	-0.15%
2020/03/25	1,796	10.35	75	10.38	10.50	1,721	6,039	28.49%	大買/鉅額交易
2020/03/24	12	9.93	20	9.95	10.00	-8	5,977	-0.13%
2020/03/23	0	0.00	1	9.35	9.48	-1	5,916	-0.02%
2020/03/20	1	8.75	4	8.63	8.88	-3	5,850	-0.05%
2020/03/19	3	8.32	1	8.08	8.08	2	5,853	0.03%
2020/03/18	51	9.12	47	9.20	8.97	4	5,718	0.07%
2020/03/16	2	10.35	9	10.22	9.89	-7	5,615	-0.12%
2020/03/13	21	10.00	1	10.20	10.30	20	5,604	0.36%
2020/03/12	23	11.27	7	11.30	11.10	16	5,349	0.30%
2020/03/11	7	12.14	4	12.33	11.95	3	5,250	0.06%
2020/03/10	11	11.99	0	0.00	12.15	11	5,260	0.21%
2020/03/09	25	12.46	2	12.58	12.25	23	5,203	0.44%
2020/03/06	23	12.93	8	13.02	12.90	15	5,145	0.29%
2020/03/05	12	13.15	43	13.28	13.15	-31	5,204	-0.60%
2020/03/04	48	12.75	28	12.81	13.00	20	5,094	0.39%
2020/03/03	9	12.89	23	12.89	12.85	-14	5,109	-0.27%
2020/03/02	4	12.86	3	12.88	12.65	1	5,196	0.02%
2020/02/27	50	13.13	4	13.50	12.80	46	5,504	0.84%
2020/02/26	19	13.62	22	13.69	13.55	-3	5,659	-0.05%
2020/02/25	28	13.56	4	13.59	13.60	24	5,629	0.43%
2020/02/24	17	13.83	0	0.00	13.70	17	5,608	0.30%
2020/02/21	16	14.06	1	14.20	14.05	15	5,540	0.27%
2020/02/20	1	14.10	3	14.22	14.15	-2	5,523	-0.04%
2020/02/19	6	14.05	13	14.14	14.15	-7	5,561	-0.13%
2020/02/18	12	14.10	36	14.22	14.05	-24	5,497	-0.44%
2020/02/17	13	13.97	36	14.08	14.05	-23	5,418	-0.42%
2020/02/14	69	14.19	2	14.18	14.15	67	5,363	1.25%
2020/02/13	63	14.11	65	14.42	14.55	-2	5,129	-0.04%
2020/02/12	8	13.58	0	0.00	13.60	8	4,669	0.17%
2020/02/11	10	13.60	0	0.00	13.65	10	4,647	0.22%
2020/02/10	10	13.40	2	13.40	13.60	8	4,639	0.17%
2020/02/06	2	13.55	0	0.00	13.65	2	4,629	0.04%
2020/02/05	3	13.45	0	0.00	13.35	3	4,577	0.07%
2020/02/04	2	13.60	0	0.00	13.55	2	4,536	0.04%
2020/02/03	0	0.00	2	13.75	13.35	-2	4,505	-0.04%
2020/01/31	5	13.86	20	13.88	13.85	-15	4,398	-0.34%
2020/01/30	0	0.00	12	13.85	13.65	-12	4,365	-0.27%
2020/01/17	0	0.00	11	14.25	14.30	-11	4,082	-0.27%
2020/01/16	1	14.20	0	0.00	14.20	1	4,057	0.02%
2020/01/14	0	0.00	14	13.93	14.00	-14	3,881	-0.36%
2020/01/13	0	0.00	30	13.65	13.80	-30	3,806	-0.79%
2020/01/09	0	0.00	22	13.42	13.65	-22	3,725	-0.59%
2020/01/08	21	13.31	0	0.00	13.30	21	3,694	0.57%
2020/01/07	2	13.43	0	0.00	13.45	2	3,619	0.06%
2020/01/06	3	13.47	3	13.45	13.45	0	3,616	0.00%
2020/01/03	9	13.68	12	13.62	13.70	-3	3,537	-0.08%
2020/01/02	7	13.62	41	13.68	13.65	-34	3,406	-1.00%
2019/12/31	0	0.00	12	13.23	13.30	-12	3,260	-0.37%
2019/12/27	21	12.95	10	13.05	13.00	11	3,153	0.35%
2019/12/26	10	12.95	0	0.00	12.95	10	3,161	0.32%
2019/12/25	0	0.00	1	12.95	12.95	-1	3,265	-0.03%
2019/12/24	102	12.90	102	12.90	12.90	0	3,440	0.00%	大買/大賣/
2019/12/23	3	13.33	40.6	13.11	13.00	-37.6	3,432	-1.09%
2019/12/20	7	13.02	0	0.00	13.05	7	3,363	0.21%
2019/12/16	3	12.92	82	12.85	12.90	-79	3,358	-2.35%
2019/12/13	1	12.70	10	12.70	12.70	-9	3,271	-0.28%
2019/12/12	80	12.85	0	0.00	12.70	80	3,258	2.46%
2019/12/10	3	12.97	0	0.00	12.85	3	3,222	0.09%
2019/12/09	6	12.80	12	12.67	12.65	-6	3,156	-0.19%
2019/12/06	15	12.58	20	12.65	12.55	-5	3,142	-0.16%
2019/12/05	1	12.80	11	12.65	12.70	-10	3,147	-0.32%
2019/12/04	10	12.55	0	0.00	12.55	10	3,158	0.32%
2019/12/03	0	0.00	11.5	12.60	12.55	-11.5	3,175	-0.36%
2019/12/02	32	12.54	0	0.00	12.50	32	3,191	1.00%
2019/11/29	1	12.70	49	12.70	12.70	-48	3,138	-1.53%
2019/11/28	1	13.20	1	12.95	12.90	0	3,132	0.00%
2019/11/27	1	13.05	5	12.95	12.95	-4	3,090	-0.13%
2019/11/26	1,006	13.02	61	13.03	12.90	945	3,041	31.07%	大買/鉅額交易
2019/11/25	226	13.12	1	12.85	13.25	225	2,711	8.30%	大買/鉅額交易
2019/11/21	0	0.00	20	12.05	12.00	-20	2,492	-0.80%
2019/11/20	1	12.10	0	0.00	12.15	1	2,490	0.04%
2019/11/18	70	12.25	12	12.30	12.20	58	2,715	2.14%
2019/11/14	1	11.95	15	12.00	11.90	-14	2,676	-0.52%
2019/11/13	0	0.00	4	11.95	12.05	-4	2,682	-0.15%
2019/11/12	0	0.00	7	11.87	11.90	-7	2,689	-0.26%
2019/11/11	4	11.81	0	0.00	11.80	4	2,741	0.15%
2019/11/08	3	11.85	3	12.00	11.90	0	2,740	0.00%
2019/11/07	0	0.00	12	11.92	12.00	-12	2,769	-0.43%
2019/11/06	5	11.87	2	11.85	11.85	3	2,781	0.11%
2019/11/05	2	12.10	2	11.98	12.00	0	2,783	0.00%
2019/11/04	0	0.00	1	12.00	11.90	-1	2,765	-0.04%
2019/11/01	3	11.83	0	0.00	11.90	3	2,798	0.11%
2019/10/30	0	0.00	1	12.20	12.20	-1	2,873	-0.03%
2019/10/29	1	11.95	1	12.05	12.10	0	2,909	0.00%
2019/10/24	1	11.95	0	0.00	12.00	1	3,040	0.03%
2019/10/21	0	0.00	26	12.10	12.15	-26	3,264	-0.80%
2019/10/16	0	0.00	10	12.10	12.15	-10	3,383	-0.30%
2019/10/04	0	0.00	30	11.79	11.70	-30	3,446	-0.87%
2019/10/03	10	11.65	0	0.00	11.70	10	3,465	0.29%
2019/10/02	20	11.60	0	0.00	11.80	20	3,500	0.57%
2019/10/01	28	11.72	0	0.00	11.75	28	3,686	0.76%
2019/09/27	11	12.47	38	12.47	12.15	-27	3,575	-0.76%
2019/09/23	0	0.00	0.1	12.35	12.45	-0.1	3,399	0.00%
2019/09/19	20	12.15	0	0.00	12.10	20	3,357	0.60%
2019/09/17	33	12.21	0	0.00	12.15	33	3,382	0.98%
2019/09/12	10	12.45	0	0.00	12.45	10	3,439	0.29%
2019/09/06	4	12.95	0	0.00	12.90	4	3,534	0.11%
2019/09/03	0	0.00	12	12.81	12.85	-12	3,932	-0.31%
2019/08/29	0	0.00	5	12.40	12.35	-5	3,850	-0.13%
2019/08/28	0	0.00	33	12.25	12.25	-33	3,788	-0.87%
2019/08/26	35	12.04	0	0.00	11.95	35	3,792	0.92%
2019/08/22	4	12.70	9	12.65	12.40	-5	3,871	-0.13%
2019/08/21	7	12.69	25	12.70	12.70	-18	3,854	-0.47%
2019/08/15	5	12.20	1	12.10	12.15	4	3,791	0.11%
2019/08/14	3	12.47	1	12.35	12.30	2	3,863	0.05%
2019/08/12	1	12.35	0	0.00	12.55	1	3,946	0.03%
2019/08/08	1	12.20	1	12.15	12.15	0	4,011	0.00%
2019/08/07	5	12.20	0	0.00	12.20	5	4,103	0.12%
2019/08/06	21	11.60	1	11.80	12.20	20	4,258	0.47%
2019/08/05	5	12.00	0	0.00	12.00	5	4,550	0.11%
2019/08/02	5	12.55	0	0.00	12.65	5	4,635	0.11%
2019/07/31	30	13.05	0	0.00	13.20	30	4,987	0.60%
2019/07/26	0	0.00	26	13.40	13.30	-26	5,509	-0.47%
2019/07/24	0	0.00	3	13.02	13.05	-3	6,117	-0.05%
2019/07/23	7	13.31	5	13.28	12.90	2	6,202	0.03%
2019/07/22	0	0.00	33	13.05	13.00	-33	6,357	-0.52%
2019/07/19	3	12.78	11	12.85	12.90	-8	6,437	-0.12%
2019/07/18	21	12.82	9	12.95	12.70	12	6,607	0.18%
2019/07/17	6	12.82	0	0.00	12.80	6	6,612	0.09%
2019/07/16	1	12.90	0	0.00	12.95	1	6,783	0.01%
2019/07/15	2	12.93	0	0.00	12.90	2	6,835	0.03%
2019/07/08	20	13.20	0.1	13.05	13.10	19.9	7,410	0.27%
2019/07/05	2	13.30	5	13.35	13.20	-3	7,475	-0.04%
2019/07/04	0	0.00	16	12.80	12.75	-16	7,287	-0.22%
2019/07/03	12	12.69	0	0.00	12.65	12	7,308	0.16%
2019/07/02	2	12.75	0	0.00	12.75	2	7,403	0.03%
2019/07/01	3	12.80	42	12.85	12.75	-39	7,445	-0.52%
2019/06/28	8	12.50	10	12.70	12.70	-2	7,461	-0.03%
2019/06/27	0	0.00	18	12.67	12.60	-18	7,655	-0.24%
2019/06/26	5	12.44	0	0.00	12.50	5	7,682	0.07%
2019/06/25	35	12.58	11	12.81	12.50	24	7,759	0.31%
2019/06/24	8	12.59	1	12.75	12.60	7	7,881	0.09%
2019/06/21	7	12.62	5.1	12.78	12.75	1.9	7,919	0.02%
2019/06/20	0	0.00	4	12.65	12.70	-4	7,947	-0.05%
2019/06/19	0	0.00	21	12.45	12.55	-21	8,085	-0.26%
2019/06/18	19	12.30	0	0.00	12.15	19	8,539	0.22%
2019/06/17	2	12.53	3	12.65	12.50	-1	8,592	-0.01%
2019/06/14	13	12.53	100	12.55	12.55	-87	8,886	-0.98%
2019/06/13	9	12.61	13	12.66	12.55	-4	8,966	-0.04%
2019/06/12	2	12.10	23	12.24	12.40	-21	8,724	-0.24%
2019/06/11	0	0.00	4	11.91	11.90	-4	8,702	-0.05%
2019/06/10	0	0.00	43	11.80	11.75	-43	8,839	-0.49%
2019/06/06	5	11.64	0	0.00	11.60	5	8,872	0.06%
2019/06/05	1	11.70	5	11.82	11.70	-4	8,878	-0.05%
2019/06/04	0	0.00	2	11.68	11.65	-2	8,892	-0.02%
2019/06/03	4	11.58	0	0.00	11.60	4	8,925	0.04%
2019/05/31	5	11.80	3	11.82	11.80	2	8,947	0.02%
2019/05/30	0	0.00	5	11.64	11.70	-5	9,090	-0.06%
2019/05/29	15	11.40	2	11.58	11.40	13	9,085	0.14%
2019/05/27	5	11.51	1	11.50	11.40	4	9,048	0.04%
2019/05/24	0	0.00	8	11.59	11.50	-8	9,051	-0.09%
2019/05/23	11	11.45	0	0.00	11.45	11	9,128	0.12%
2019/05/22	5	11.56	0	0.00	11.60	5	9,199	0.05%
2019/05/21	26	11.56	13	11.57	11.80	13	9,195	0.14%
2019/05/20	7	11.59	1	11.55	11.50	6	9,185	0.07%
2019/05/17	10	11.92	13	12.03	11.75	-3	9,199	-0.03%
2019/05/16	13	12.07	0	0.00	11.85	13	9,242	0.14%
2019/05/15	2	12.38	14	12.45	12.35	-12	9,614	-0.12%
2019/05/14	3	12.13	4	12.20	12.15	-1	9,640	-0.01%
2019/05/13	33	12.80	0	0.00	12.30	33	9,585	0.34%
2019/05/10	61	13.72	16	13.91	13.55	45	9,281	0.48%
2019/05/09	19	13.93	3	13.97	13.70	16	9,211	0.17%
2019/05/08	14	14.39	16	14.29	14.35	-2	8,996	-0.02%
2019/05/07	23	14.91	6	15.04	14.75	17	8,883	0.19%
2019/05/06	197	14.92	3	15.10	14.90	194	8,966	2.16%	大買/鉅額交易
2019/05/03	4	14.94	30.1	15.13	15.40	-26.1	8,773	-0.30%
2019/05/02	39	15.14	129	15.15	15.05	-90	8,496	-1.06%	大賣/
2019/04/30	0	0.00	3	13.95	14.40	-3	7,845	-0.04%
2019/04/26	79	14.43	0	0.00	14.40	79	7,745	1.02%
2019/04/25	0	0.00	4	14.33	14.35	-4	7,529	-0.05%
2019/04/24	52	14.20	52	14.60	14.10	0	7,564	0.00%
2019/04/23	8	14.30	0	0.00	14.20	8	7,833	0.10%
2019/04/22	3	14.20	0	0.00	14.20	3	7,773	0.04%
2019/04/19	4	13.65	0	0.00	13.80	4	7,779	0.05%
2019/04/18	14	14.20	3	14.17	13.55	11	8,125	0.14%
2019/04/15	0	13.40	0	0.00	13.40	0	8,485	0.00%
2019/04/12	0	0.00	1	13.60	13.40	-1	8,563	-0.01%
2019/04/11	40	13.80	35	13.78	13.65	5	8,640	0.06%
2019/04/10	1	13.55	1	13.65	13.65	0	8,791	0.00%
2019/04/08	18	13.73	3	13.75	13.65	15	10,077	0.15%
2019/04/03	0	0.00	1	13.50	13.50	-1	10,128	-0.01%
2019/04/02	1	13.55	17	13.68	13.50	-16	10,095	-0.16%
2019/04/01	11	13.60	3	13.60	13.60	8	10,052	0.08%
2019/03/28	0	13.35	0	0.00	13.35	0	9,829	0.00%
2019/03/27	4	13.74	6	13.66	13.50	-2	9,776	-0.02%
2019/03/25	2	13.50	0	0.00	13.45	2	9,617	0.02%
2019/03/22	4	13.88	2	13.78	13.80	2	9,594	0.02%
2019/03/21	27	14.01	18	14.12	14.00	9	9,456	0.10%
2019/03/20	0	0.00	8	13.46	13.50	-8	9,009	-0.09%
2019/03/19	52	13.77	12	13.77	13.40	40	9,052	0.44%
2019/03/18	0	0.00	4	13.25	13.35	-4	8,815	-0.05%
2019/03/15	2	13.03	0	0.00	13.00	2	9,164	0.02%
2019/03/14	2	13.10	7	13.37	13.10	-5	9,366	-0.05%
2019/03/13	2	12.93	2	13.15	13.15	0	9,268	0.00%
2019/03/12	1	13.05	1	13.15	13.00	0	9,091	0.00%
2019/03/11	0	0.00	4	12.98	12.90	-4	9,108	-0.04%
2019/03/08	5	12.74	6	12.76	12.80	-1	9,112	-0.01%
2019/03/07	3	12.87	3	13.07	12.85	0	9,079	0.00%
2019/03/05	2	13.25	27	13.41	13.15	-25	9,057	-0.28%
2019/03/04	0	0.00	6	13.12	13.10	-6	8,887	-0.07%
2019/02/27	2	12.95	6	12.98	13.00	-4	8,894	-0.04%
2019/02/26	0	0.00	12	12.98	12.85	-12	8,866	-0.14%
2019/02/25	0	0.00	4	13.20	13.00	-4	8,859	-0.05%
2019/02/22	6	13.15	0	0.00	13.15	6	8,853	0.07%
2019/02/21	2	13.18	11	13.06	12.90	-9	8,753	-0.10%
2019/02/20	5	12.90	8	13.04	12.90	-3	8,629	-0.03%
2019/02/19	0	0.00	5	13.15	12.85	-5	8,593	-0.06%
2019/02/18	10	12.90	12	13.03	12.85	-2	8,521	-0.02%
2019/02/15	10	13.10	21	13.14	13.10	-11	8,447	-0.13%
2019/02/14	84	13.46	104	13.50	13.20	-20	8,325	-0.24%	大賣/
2019/02/13	5	12.80	6	12.85	13.00	-1	7,857	-0.01%
2019/02/12	1	12.55	36	12.57	12.70	-35	7,717	-0.45%
2019/02/11	3	12.23	0	0.00	12.25	3	7,616	0.04%
2019/01/30	6	12.28	0	0.00	12.20	6	7,617	0.08%
2019/01/28	3	12.63	3	12.67	12.50	0	7,513	0.00%
2019/01/25	7	12.65	19	12.62	12.65	-12	7,461	-0.16%
2019/01/24	2	12.50	0	0.00	12.50	2	7,251	0.03%
2019/01/23	1	12.25	5	12.45	12.40	-4	7,226	-0.06%
2019/01/22	2	12.23	0	0.00	12.30	2	7,167	0.03%
2019/01/21	0	0.00	42	12.40	12.35	-42	7,129	-0.59%
2019/01/18	25	12.30	0	0.00	12.30	25	7,118	0.35%
2019/01/17	0	0.00	1	12.70	12.45	-1	7,081	-0.01%
2019/01/16	9	12.31	7	12.46	12.50	2	7,001	0.03%
2019/01/15	33	13.00	9	12.93	12.55	24	6,863	0.35%
2019/01/14	8	12.73	2	12.70	12.70	6	6,417	0.09%
2019/01/11	17	12.69	3	12.72	12.60	14	6,353	0.22%
2019/01/10	9	12.98	12	12.98	12.95	-3	6,139	-0.05%
2019/01/09	22	12.95	28	13.11	13.10	-6	5,724	-0.10%
2019/01/07	0	0.00	2	12.10	11.95	-2	4,858	-0.04%
2019/01/04	2	12.00	0	0.00	12.00	2	4,802	0.04%
2019/01/03	0	0.00	4	11.85	11.90	-4	4,804	-0.08%
2019/01/02	24	12.19	0	0.00	12.05	24	4,712	0.51%
2018/12/28	21	12.17	45	12.08	12.05	-24	4,475	-0.54%
2018/12/27	54	11.83	12	12.05	12.20	42	3,741	1.12%
2018/12/26	1	11.05	1	11.00	11.10	0	3,178	0.00%
2018/12/25	2	10.95	0	0.00	10.90	2	3,041	0.07%
2018/12/13	5	11.80	2	11.85	11.70	3	3,009	0.10%
2018/12/11	0	0.00	2	11.95	11.80	-2	2,826	-0.07%
2018/12/10	9	12.04	13	12.10	11.80	-4	2,730	-0.15%
2018/12/07	20	11.50	22	11.70	11.80	-2	2,268	-0.09%
2018/12/06	1	10.75	0	0.00	10.75	1	2,024	0.05%
2018/11/28	0	0.00	1	11.05	11.05	-1	2,019	-0.05%
2018/11/26	1	11.05	1	10.90	10.90	0	2,032	0.00%
2018/11/22	0	0.00	26	10.95	10.80	-26	2,011	-1.29%
2018/11/21	1	10.85	0	0.00	10.80	1	2,009	0.05%
2018/11/20	24	10.50	0	0.00	10.55	24	1,981	1.21%
2018/11/08	0	0.00	1	10.40	10.45	-1	2,119	-0.05%
2018/11/07	1	10.35	0	0.00	10.45	1	2,134	0.05%
2018/11/01	0	0.00	15	10.20	10.20	-15	2,425	-0.62%
2018/10/26	10	9.68	0	0.00	9.68	10	2,677	0.37%
2018/10/24	0	0.00	2	10.00	10.00	-2	2,704	-0.07%
2018/10/23	0	0.00	1	9.99	9.98	-1	2,783	-0.04%
2018/10/22	1	10.25	4	10.13	10.15	-3	2,861	-0.10%
2018/10/19	6	9.91	0	0.00	9.97	6	3,194	0.19%
2018/10/16	0	0.00	3	10.00	10.00	-3	3,302	-0.09%
2018/10/12	0	0.00	2	9.84	10.00	-2	3,625	-0.06%
2018/10/11	3	9.56	0	0.00	9.51	3	3,709	0.08%
2018/10/08	1	10.65	0	0.00	10.65	1	3,621	0.03%
2018/10/05	6	11.05	0	0.00	10.85	6	3,693	0.16%
2018/10/04	1	11.30	3	11.35	11.35	-2	3,676	-0.05%
2018/10/03	0	0.00	3	11.50	11.45	-3	3,705	-0.08%
2018/10/02	0	0.00	3	11.67	11.55	-3	3,775	-0.08%
2018/10/01	2	11.68	6	11.82	11.65	-4	3,821	-0.10%
2018/09/28	2	11.53	0	0.00	11.65	2	3,878	0.05%
2018/09/27	5	11.65	7	11.72	11.65	-2	3,936	-0.05%
2018/09/26	0	0.00	2	11.30	11.30	-2	3,991	-0.05%
2018/09/25	1	11.25	7	11.26	11.20	-6	4,028	-0.15%
2018/09/21	1	11.15	1	11.25	11.20	0	4,068	0.00%
2018/09/20	8	11.19	0	0.00	11.15	8	4,146	0.19%
2018/09/19	2	11.30	1	11.40	11.25	1	4,176	0.02%
2018/09/18	1	11.15	0	0.00	11.15	1	4,290	0.02%
2018/09/17	10	11.20	0	0.00	11.20	10	4,953	0.20%
2018/09/13	1	11.10	1	11.25	11.10	0	5,298	0.00%
2018/09/12	3	11.05	13	11.05	11.10	-10	5,387	-0.19%
2018/09/11	0	0.00	1	11.25	11.15	-1	5,616	-0.02%
2018/09/10	7	11.05	7	11.17	11.10	0	5,833	0.00%
2018/09/07	7	11.44	1	11.45	11.45	6	5,922	0.10%
2018/09/05	1	11.85	0	0.00	11.85	1	6,233	0.02%
2018/09/04	2	11.80	0	0.00	11.90	2	6,372	0.03%
2018/09/03	5	12.05	0	0.00	11.80	5	6,623	0.08%
2018/08/31	0	0.00	1	12.15	12.15	-1	6,757	-0.01%
2018/08/30	0	0.00	21	12.10	12.05	-21	7,089	-0.30%
2018/08/29	1	12.10	0	0.00	12.00	1	7,542	0.01%
2018/08/28	1	12.05	1	12.25	12.05	0	7,856	0.00%
2018/08/27	0	0.00	9	11.95	12.05	-9	8,213	-0.11%
2018/08/24	2	11.75	0	0.00	11.75	2	8,472	0.02%
2018/08/23	0	0.00	2	11.73	11.80	-2	9,256	-0.02%
2018/08/22	50	11.62	1	11.60	11.60	49	9,644	0.51%
2018/08/21	0	0.00	3	11.68	11.70	-3	10,707	-0.03%
2018/08/20	5	11.35	0	0.00	11.30	5	11,423	0.04%
2018/08/15	7	11.54	13	11.70	11.50	-6	11,468	-0.05%
2018/08/14	0	0.00	2	11.88	11.85	-2	11,496	-0.02%
2018/08/13	4	11.78	8	11.65	11.70	-4	11,519	-0.03%
2018/08/10	7	12.46	20	12.51	12.40	-13	11,489	-0.11%
2018/08/09	0	0.00	1	12.85	12.65	-1	11,474	-0.01%
2018/08/08	15	12.79	0	0.00	12.65	15	11,517	0.13%
2018/08/07	17	13.11	513	13.06	12.90	-496	11,535	-4.30%	大賣/鉅額交易
2018/08/06	1	13.55	6	13.62	13.65	-5	11,524	-0.04%
2018/08/02	5	13.64	2	13.60	13.55	3	11,713	0.03%
2018/08/01	2	13.83	0	0.00	13.80	2	11,702	0.02%
2018/07/31	2	13.85	14	14.00	13.85	-12	11,793	-0.10%
2018/07/30	1	13.95	0	0.00	13.90	1	11,765	0.01%
2018/07/27	1	14.05	3	14.00	13.95	-2	11,709	-0.02%
2018/07/26	50	14.26	47	14.23	14.15	3	11,777	0.03%
2018/07/25	0	0.00	5	13.50	13.75	-5	11,423	-0.04%
2018/07/23	0	0.00	5	13.50	13.45	-5	11,384	-0.04%
2018/07/20	12	14.09	33	13.91	13.80	-21	11,348	-0.19%
2018/07/19	3	13.58	0	0.00	14.10	3	11,148	0.03%
2018/07/18	10	13.75	3	13.55	13.55	7	11,136	0.06%
2018/07/17	0	0.00	5	13.35	13.20	-5	11,029	-0.05%
2018/07/06	2	13.10	5	13.17	13.40	-3	10,787	-0.03%
2018/07/05	2	13.05	499	13.11	13.05	-497	10,751	-4.62%	大賣/鉅額交易
2018/07/04	0	0.00	82	13.80	13.55	-82	10,676	-0.77%
2018/07/03	50	13.50	2	13.75	13.50	48	10,551	0.45%
2018/06/28	0	0.00	3	13.70	13.65	-3	10,542	-0.03%
2018/06/27	2	13.65	3	13.60	13.85	-1	10,492	-0.01%
2018/06/26	42	13.81	500	13.95	13.70	-458	10,414	-4.40%	大賣/鉅額交易
2018/06/25	100	13.90	1	13.05	13.30	99	9,758	1.01%
2018/06/22	57	14.29	5	14.35	14.25	52	9,550	0.54%
2018/06/21	1	14.70	0	0.00	14.70	1	9,443	0.01%
2018/06/20	26	14.79	26	14.70	14.90	0	9,372	0.00%
2018/06/19	5	14.95	0	0.00	14.95	5	9,163	0.05%
2018/06/15	1	14.70	0	0.00	14.95	1	9,080	0.01%
2018/06/14	11	14.74	10	14.80	14.65	1	8,974	0.01%
2018/06/13	165	14.61	2	14.45	14.35	163	8,788	1.85%	大買/鉅額交易
2018/06/12	3	14.83	44	14.89	14.80	-41	8,634	-0.47%
2018/06/11	18	15.29	505	15.00	15.20	-487	8,501	-5.73%	大賣/鉅額交易
2018/06/08	2	14.95	10	14.90	14.95	-8	8,273	-0.10%
2018/06/07	73	15.32	550	15.00	15.05	-477	8,130	-5.87%	大賣/鉅額交易
2018/06/06	33	15.36	20	15.40	15.40	13	7,829	0.17%
2018/06/05	62	15.01	90	14.85	14.70	-28	7,543	-0.37%
2018/06/04	65	15.22	528	15.39	15.35	-463	7,316	-6.33%	大賣/鉅額交易
2018/06/01	52	14.75	67.4	14.72	14.60	-15.4	6,950	-0.22%
2018/05/31	353	15.59	173.1	15.67	15.10	179.9	6,711	2.68%	大買/大賣/鉅額交易
2018/05/30	228	14.62	60	14.65	14.80	168	5,943	2.83%	大買/鉅額交易
2018/05/29	2,853	14.68	126.1	14.59	14.70	2,726.9	5,542	49.20%	大買/大賣/鉅額交易
2018/05/28	17	13.63	278.8	13.58	13.75	-261.8	4,475	-5.85%	大賣/鉅額交易
2018/05/25	0	0.00	3	12.40	12.50	-3	3,834	-0.08%
2018/05/24	1	12.40	1	12.40	12.40	0	3,834	0.00%
2018/05/22	44	12.42	1	12.55	12.35	43	3,857	1.11%
2018/05/21	0	0.00	3	12.50	12.50	-3	3,949	-0.08%
2018/05/18	10	12.25	12	12.56	12.25	-2	3,959	-0.05%
2018/05/17	4	12.41	5	12.30	12.40	-1	3,962	-0.03%
2018/05/16	60	12.38	0	0.00	12.25	60	3,909	1.53%
2018/05/15	0	0.00	22	12.23	12.20	-22	3,879	-0.57%
2018/05/14	10	12.25	2.1	12.13	12.25	7.9	3,949	0.20%
2018/05/11	7	12.23	29	12.12	11.95	-22	3,894	-0.56%
2018/05/10	0	0.00	4	11.76	11.80	-4	3,763	-0.11%
2018/05/09	9	11.71	5	11.60	11.65	4	3,801	0.11%
2018/05/08	3	11.70	12	11.55	11.65	-9	3,953	-0.23%
2018/05/04	0	0.00	1	11.25	11.15	-1	3,938	-0.03%
2018/05/03	37	11.28	29	11.24	11.15	8	3,972	0.20%
2018/04/27	10	10.95	0	0.00	10.95	10	4,028	0.25%
2018/04/26	2	10.90	0	0.00	10.90	2	4,139	0.05%
2018/04/25	0	0.00	5	11.10	11.15	-5	4,195	-0.12%
2018/04/24	2	11.35	19	11.41	11.25	-17	4,402	-0.39%
2018/04/23	1	11.15	2	11.00	11.10	-1	4,370	-0.02%
2018/04/19	0	0.00	1	11.05	11.00	-1	4,676	-0.02%
2018/04/18	16.1	11.00	1	11.05	10.90	15.1	4,791	0.31%
2018/04/17	4	11.03	5	11.05	10.95	-1	4,980	-0.02%
2018/04/16	16	11.28	21	11.30	11.20	-5	5,326	-0.09%
2018/03/31	0	0.00	5	11.40	11.40	-5	7,419	-0.07%
2018/03/28	1	11.30	0	0.00	11.25	1	7,342	0.01%
2018/03/23	1	11.20	12	11.20	11.15	-11	7,383	-0.15%
2018/03/22	0	0.00	0.4	11.45	11.55	-0.4	7,359	-0.01%
2018/03/21	0	0.00	4	11.50	11.60	-4	7,332	-0.05%
2018/03/20	6	11.45	0	0.00	11.40	6	7,201	0.08%
2018/03/19	1	11.70	8	11.75	11.70	-7	7,168	-0.10%
2018/03/16	1	11.80	0	0.00	11.75	1	7,160	0.01%
2018/03/15	2	11.95	0	0.00	11.90	2	7,164	0.03%
2018/03/14	0	0.00	1	11.95	12.00	-1	7,265	-0.01%
2018/03/13	1	11.90	20	11.90	11.85	-19	7,252	-0.26%
2018/03/12	0	0.00	6	11.96	11.90	-6	7,235	-0.08%
2018/03/09	44	11.94	1	11.80	11.80	43	7,196	0.60%
2018/03/08	10	11.75	15	11.62	11.65	-5	7,025	-0.07%
2018/03/07	2	11.50	0	0.00	11.30	2	6,963	0.03%
2018/03/06	1	11.60	15	11.50	11.45	-14	6,981	-0.20%
2018/03/02	2	11.40	0	0.00	11.40	2	7,130	0.03%
2018/03/01	0	0.00	8	11.25	11.40	-8	7,155	-0.11%
2018/02/27	8	11.71	40	11.65	11.40	-32	7,166	-0.45%
2018/02/23	18	11.55	26	11.50	11.40	-8	7,145	-0.11%
2018/02/22	0	0.00	1	11.15	11.20	-1	7,097	-0.01%
2018/02/21	5	11.45	5	11.25	11.30	0	7,163	0.00%
2018/02/12	1	10.80	0	0.00	10.60	1	7,023	0.01%
2018/02/09	1	10.45	0	0.00	10.75	1	6,977	0.01%
2018/02/08	0	0.00	10	10.85	10.85	-10	6,910	-0.14%
2018/02/07	10	11.30	2.1	11.19	11.05	7.9	6,926	0.11%
2018/02/06	51	10.94	69	10.84	10.85	-18	6,946	-0.26%
2018/02/05	2	11.93	3	12.00	11.85	-1	6,866	-0.01%
2018/02/02	0	0.00	10	12.60	12.45	-10	6,799	-0.15%
2018/02/01	1	13.10	20	12.95	12.85	-19	6,761	-0.28%
2018/01/31	44	12.91	26	12.98	13.05	18	6,776	0.27%
2018/01/30	10	12.70	6	12.73	12.65	4	6,614	0.06%
2018/01/29	2	12.73	10	12.80	12.60	-8	6,553	-0.12%
2018/01/26	32	12.70	0	0.00	12.75	32	6,514	0.49%
2018/01/25	53	12.79	0	0.00	12.60	53	6,466	0.82%
2018/01/24	25	12.66	0	0.00	12.55	25	6,401	0.39%
2018/01/22	0	0.00	5	12.48	12.60	-5	6,293	-0.08%
2018/01/19	1	12.50	1	12.60	12.40	0	6,280	0.00%
2018/01/18	18	12.85	17	12.92	12.50	1	6,271	0.02%
2018/01/17	1	12.45	1	12.40	12.45	0	6,067	0.00%
2018/01/16	5	12.45	5	12.30	12.40	0	5,996	0.00%
2018/01/15	8	12.39	0	0.00	12.20	8	5,924	0.14%
2018/01/12	7	12.93	32	12.90	12.80	-25	5,731	-0.44%
2018/01/11	12	13.00	2	12.93	12.95	10	5,662	0.18%
2018/01/10	13	13.41	18	13.19	13.05	-5	5,506	-0.09%
2018/01/09	1	12.70	98	12.92	12.80	-97	5,365	-1.81%
2018/01/08	124	13.30	234	13.29	13.15	-110	5,139	-2.14%	大買/大賣/鉅額交易
2018/01/05	55	12.02	15	12.17	12.80	40	4,280	0.93%
2018/01/04	27	11.59	7	11.60	11.65	20	3,617	0.55%
2018/01/03	153	11.08	2	10.90	10.95	151	3,259	4.63%	大買/鉅額交易
2018/01/02	2	10.65	0	0.00	10.70	2	3,125	0.06%