友訊 (2332)-致和-崇德券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,537張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:30(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－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德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
2024/05/21	2	18.30	0	0.00	18.35	2	2,585	0.08%
2024/05/17	0	0.00	1	18.35	18.25	-1	2,885	-0.03%
2024/05/16	0	0.00	1	17.95	18.15	-1	2,919	-0.03%
2024/05/15	1	17.95	0	0.00	17.85	1	2,936	0.03%
2024/05/03	1	18.00	5	17.80	17.85	-4	3,106	-0.13%
2024/04/30	0	0.00	2	17.95	17.90	-2	3,122	-0.06%
2024/04/29	0	0.00	5	17.80	17.85	-5	3,233	-0.15%
2024/04/24	0	0.00	1	17.65	17.75	-1	3,258	-0.03%
2024/04/23	10	17.55	1	17.55	17.55	9	3,286	0.27%
2024/04/22	0	0.00	5	17.60	17.50	-5	3,312	-0.15%
2024/04/19	0	0.00	20	17.30	17.20	-20	3,292	-0.61%
2024/04/18	0	0.00	1	17.60	17.60	-1	3,263	-0.03%
2024/04/17	0	0.00	10	17.50	17.50	-10	3,279	-0.30%
2024/04/16	33	17.31	23	17.55	17.30	10	3,278	0.30%
2024/04/15	1	17.95	0	0.00	17.90	1	3,254	0.03%
2024/04/12	1	18.00	0	0.00	18.10	1	3,246	0.03%
2024/04/11	10	18.05	3	17.97	17.90	7	3,211	0.22%
2024/04/10	6	18.39	5	18.37	18.35	1	3,160	0.03%
2024/04/09	1	18.30	0	0.00	18.30	1	3,157	0.03%
2024/04/08	8	18.30	5	18.38	18.40	3	3,193	0.09%
2024/04/03	1	18.40	1	18.45	18.40	0	3,184	0.00%
2024/04/02	0	0.00	0.1	18.45	18.55	-0.1	3,216	0.00%
2024/04/01	0	0.00	1	18.65	18.70	-1	3,228	-0.03%
2024/03/29	0	0.00	1	18.60	18.60	-1	3,243	-0.03%
2024/03/26	6	18.63	0	0.00	18.50	6	3,265	0.18%
2024/03/22	2	18.70	2	18.70	18.70	0	3,321	0.00%
2024/03/20	5	18.58	2	18.45	18.45	3	3,389	0.09%
2024/03/19	5	18.73	1	18.70	18.70	4	3,423	0.12%
2024/03/15	0	0.00	1	18.60	18.55	-1	3,534	-0.03%
2024/03/14	1	18.60	0	0.00	18.50	1	3,575	0.03%
2024/03/07	7	19.37	0	0.00	19.20	7	4,005	0.17%
2024/03/06	0	0.00	2	19.55	19.50	-2	4,070	-0.05%
2024/03/05	11	19.50	0	0.00	19.70	11	4,347	0.25%
2024/03/04	4	19.63	1	19.85	19.65	3	4,287	0.07%
2024/03/01	0	0.00	7	19.09	19.10	-7	4,119	-0.17%
2024/02/29	3	19.30	1	19.30	19.35	2	4,093	0.05%
2024/02/27	0	0.00	0	19.15	19.15	0	4,082	0.00%
2024/02/26	2	19.63	2	19.50	19.40	0	4,054	0.00%
2024/02/22	0	0.00	20	19.75	19.60	-20	4,046	-0.49%
2024/02/21	0	0.00	5	19.70	19.60	-5	4,036	-0.12%
2024/02/20	13	19.93	5	20.00	19.95	8	3,996	0.20%
2024/02/16	2	19.55	0	0.00	19.55	2	3,839	0.05%
2024/02/15	7	19.41	5	18.95	19.40	2	3,810	0.05%
2024/02/05	1	18.95	0	0.00	18.95	1	3,731	0.03%
2024/02/01	1	19.75	0	0.00	19.70	1	3,723	0.03%
2024/01/24	9	19.50	0	0.00	19.50	9	3,761	0.24%
2024/01/23	14	19.42	1	19.00	19.65	13	3,783	0.34%
2024/01/22	2	18.90	0	0.00	19.00	2	3,668	0.05%
2024/01/18	5	18.85	10	18.60	18.50	-5	3,690	-0.14%
2024/01/15	10	19.15	0	0.00	19.20	10	3,671	0.27%
2024/01/12	0	0.00	2	19.05	19.10	-2	3,705	-0.05%
2024/01/11	0	0.00	0.6	19.05	19.10	-0.6	3,724	-0.02%
2024/01/09	6	19.19	2	19.10	19.20	4	3,837	0.10%
2024/01/03	2	20.10	0	0.00	19.90	2	3,934	0.05%
2024/01/02	2	20.35	3	20.20	20.05	-1	3,931	-0.03%
2023/12/29	0	0.00	1	20.00	19.95	-1	3,884	-0.03%
2023/12/28	2	20.10	4	20.00	20.10	-2	3,908	-0.05%
2023/12/22	2	19.53	0	0.00	19.45	2	3,963	0.05%
2023/12/21	0	0.00	1	19.65	19.55	-1	4,001	-0.02%
2023/12/19	6	19.42	0	0.00	19.35	6	4,034	0.15%
2023/12/18	0	0.00	2	20.15	19.80	-2	4,110	-0.05%
2023/12/14	5	19.95	2	19.75	19.80	3	4,614	0.07%
2023/12/13	7	20.26	2	19.85	19.80	5	4,622	0.11%
2023/12/11	10	19.85	0	0.00	19.80	10	4,740	0.21%
2023/12/08	5	19.95	0	0.00	20.00	5	4,773	0.10%
2023/12/06	5	20.36	3	20.40	20.20	2	4,889	0.04%
2023/12/05	3	20.25	0	0.00	20.25	3	4,902	0.06%
2023/12/01	6	20.08	1	20.10	20.15	5	4,873	0.10%
2023/11/30	3	20.25	20	20.22	20.40	-17	4,859	-0.35%
2023/11/29	3	19.35	0	0.00	19.25	3	4,757	0.06%
2023/11/27	2	19.30	3	19.25	19.00	-1	5,049	-0.02%
2023/11/22	0	0.00	1	19.25	19.30	-1	5,940	-0.02%
2023/11/21	2	19.30	0	0.00	19.30	2	6,510	0.03%
2023/11/16	0	0.00	1	18.80	18.85	-1	8,482	-0.01%
2023/11/15	1	18.65	16	18.75	18.55	-15	9,314	-0.16%
2023/11/14	0	0.00	10	18.60	18.70	-10	9,980	-0.10%
2023/11/10	0	0.00	5	18.40	18.40	-5	11,187	-0.04%
2023/11/08	0	0.00	10	18.85	18.70	-10	11,493	-0.09%
2023/11/02	8	18.60	11	18.76	18.55	-3	11,430	-0.03%
2023/11/01	1	18.35	15	18.20	18.35	-14	11,461	-0.12%
2023/10/30	1	18.60	1	18.60	18.55	0	11,500	0.00%
2023/10/27	2	18.60	10	18.55	18.45	-8	11,523	-0.07%
2023/10/26	0	0.00	10	18.55	18.35	-10	11,568	-0.09%
2023/10/25	0	0.00	2	18.95	18.85	-2	11,596	-0.02%
2023/10/24	0	0.00	11	18.83	18.85	-11	11,611	-0.09%
2023/10/23	2	18.53	2	18.60	18.50	0	11,634	0.00%
2023/10/20	11	18.40	1	18.30	18.55	10	11,654	0.09%
2023/10/19	0	0.00	15	18.60	18.70	-15	11,696	-0.13%
2023/10/18	13	18.48	0	0.00	18.55	13	11,729	0.11%
2023/10/17	3	19.30	0	0.00	18.95	3	11,785	0.03%
2023/10/16	21	19.38	10	19.30	19.25	11	11,914	0.09%
2023/10/13	20	19.65	1	19.75	19.65	19	12,001	0.16%
2023/10/11	21	19.75	17	20.10	19.70	4	12,103	0.03%
2023/10/03	0	0.00	6	20.38	20.25	-6	12,311	-0.05%
2023/10/02	0	0.00	33	20.45	20.65	-33	12,400	-0.27%
2023/09/28	3	20.13	10	20.10	20.10	-7	12,461	-0.06%
2023/09/27	3	20.02	0	0.00	20.05	3	12,566	0.02%
2023/09/26	0	0.00	11	20.15	20.10	-11	12,762	-0.09%
2023/09/25	3	20.33	0	0.00	20.35	3	13,199	0.02%
2023/09/22	2	20.00	0	0.00	19.90	2	13,386	0.01%
2023/09/21	139	20.02	1	20.00	19.90	138	13,530	1.02%	大買/鉅額交易
2023/09/20	17	20.74	0	0.00	20.35	17	13,698	0.12%
2023/09/19	3	21.18	0	0.00	21.10	3	13,631	0.02%
2023/09/18	36	21.03	20	20.97	20.85	16	13,624	0.12%
2023/09/15	20	20.95	3	20.92	21.00	17	13,665	0.12%
2023/09/14	19	21.25	11	21.40	21.20	8	13,596	0.06%
2023/09/13	21	21.24	0	0.00	21.10	21	13,585	0.15%
2023/09/12	30	21.68	0	0.00	21.45	30	13,828	0.22%
2023/09/11	15	22.02	0	0.00	21.70	15	14,095	0.11%
2023/09/08	12	22.73	0	0.00	22.60	12	14,002	0.09%
2023/09/07	15	23.53	2	23.45	23.05	13	13,929	0.09%
2023/09/06	6	24.25	0	0.00	23.85	6	13,788	0.04%
2023/09/05	2	24.00	0	0.00	24.05	2	13,681	0.01%
2023/09/04	17	24.32	32	24.12	24.00	-15	13,625	-0.11%
2023/09/01	3	24.67	13	24.72	24.70	-10	13,482	-0.07%
2023/08/31	1	25.05	0	0.00	25.05	1	13,413	0.01%
2023/08/30	7	25.14	2	25.30	25.10	5	13,465	0.04%
2023/08/29	1	25.35	6	25.10	25.05	-5	13,510	-0.04%
2023/08/28	42	25.84	34	25.76	25.55	8	13,347	0.06%
2023/08/25	6	26.04	23.8	26.09	25.85	-17.8	12,969	-0.14%
2023/08/24	34	25.59	15	25.55	25.65	19	12,541	0.15%
2023/08/23	17	25.78	71	25.75	25.40	-54	12,051	-0.45%
2023/08/22	45	25.31	35	25.17	25.25	10	11,505	0.09%
2023/08/21	28	24.85	32	25.25	25.40	-4	10,725	-0.04%
2023/08/18	70	24.09	23	23.78	23.50	47	9,920	0.47%
2023/08/17	31	21.97	114	22.47	22.95	-83	9,282	-0.89%	大賣/
2023/08/16	44	21.63	39	21.74	21.40	5	8,851	0.06%
2023/08/15	12	20.74	40	20.71	21.15	-28	8,551	-0.33%
2023/08/14	3	19.33	33	19.29	19.25	-30	8,335	-0.36%
2023/08/10	6	19.79	2	19.55	19.50	4	8,455	0.05%
2023/08/09	0	0.00	2	19.90	19.90	-2	8,519	-0.02%
2023/08/07	0	0.00	1	20.25	20.30	-1	8,593	-0.01%
2023/08/02	61	19.80	0	0.00	19.70	61	8,548	0.71%
2023/07/28	36	20.03	1	19.95	20.00	35	8,417	0.42%
2023/07/26	7	20.05	25	20.49	20.00	-18	8,338	-0.22%
2023/07/25	10	20.60	5	20.80	20.60	5	8,283	0.06%
2023/07/24	17	20.25	30	20.25	20.25	-13	8,262	-0.16%
2023/07/21	15	20.38	10	20.93	20.85	5	8,196	0.06%
2023/07/20	71	20.79	0	0.00	20.65	71	8,173	0.87%
2023/07/19	38	22.32	10	22.60	21.50	28	8,036	0.35%
2023/07/18	15	21.95	5	22.65	21.90	10	7,922	0.13%
2023/07/17	10	22.25	56	22.34	22.45	-46	7,832	-0.59%
2023/07/13	5	21.55	2	21.80	21.45	3	7,781	0.04%
2023/07/12	5	21.55	0	0.00	21.45	5	7,805	0.06%
2023/07/11	23	22.01	2	22.00	21.95	21	7,776	0.27%
2023/07/10	0	0.00	38	22.43	22.50	-38	7,679	-0.49%
2023/07/07	17	21.98	31	22.25	22.15	-14	7,624	-0.18%
2023/07/06	11	22.51	34	22.39	22.45	-23	7,518	-0.31%
2023/07/05	32	22.23	17	22.29	22.25	15	7,433	0.20%
2023/07/04	107	22.40	30	22.58	22.55	77	7,337	1.05%	大買/
2023/07/03	40	22.98	134.1	22.88	23.15	-94.1	7,169	-1.31%	大賣/
2023/06/30	22.1	21.73	56	21.83	21.85	-33.9	6,712	-0.50%
2023/06/29	8	21.44	13	21.59	21.45	-5	6,520	-0.08%
2023/06/28	35	21.45	7	21.46	21.15	28	6,379	0.44%
2023/06/27	21	21.24	20	21.32	20.70	1	6,202	0.02%
2023/06/26	13	21.07	26	21.46	21.05	-13	6,024	-0.22%
2023/06/21	0	0.00	9	20.67	21.05	-9	6,067	-0.15%
2023/06/20	0	0.00	1	20.25	20.25	-1	6,010	-0.02%
2023/06/19	16	20.17	0	0.00	19.95	16	6,005	0.27%
2023/06/16	33	21.05	0	0.00	20.60	33	5,875	0.56%
2023/06/15	4	21.68	19	21.56	21.85	-15	5,554	-0.27%
2023/06/14	10	20.45	2	20.40	20.45	8	5,187	0.15%
2023/06/13	3	20.50	0	0.00	20.50	3	5,194	0.06%
2023/06/12	11	20.40	15	20.50	20.45	-4	5,178	-0.08%
2023/06/09	5	20.75	10	20.60	20.80	-5	5,123	-0.10%
2023/06/08	6	21.08	5	20.79	20.65	1	5,146	0.02%
2023/06/07	3	20.70	1	20.70	20.70	2	5,100	0.04%
2023/06/06	28.1	20.84	9	20.88	20.80	19.1	5,069	0.38%
2023/06/05	61	21.66	10	21.58	21.45	51	4,996	1.02%
2023/06/02	19	21.51	77	21.59	21.65	-58	4,862	-1.19%
2023/06/01	21	21.14	20	21.10	20.95	1	4,763	0.02%
2023/05/31	1	20.80	0.5	20.90	20.90	0.5	4,730	0.01%
2023/05/30	27	20.53	32	20.51	20.60	-5	4,667	-0.11%
2023/05/29	0	0.00	4	20.05	19.95	-4	4,623	-0.09%
2023/05/26	34	19.70	7	19.79	19.50	27	4,719	0.57%
2023/05/25	1	20.35	0	0.00	20.20	1	4,685	0.02%
2023/05/24	30	20.25	1	20.35	20.25	29	4,643	0.62%
2023/05/23	46	20.11	8	20.19	20.10	38	4,580	0.83%
2023/05/22	70	20.30	0.8	20.25	20.35	69.2	4,516	1.53%
2023/05/19	18	19.92	20	20.09	20.05	-2	4,386	-0.05%
2023/05/18	14	19.18	9	19.21	19.20	5	4,153	0.12%
2023/05/17	20	18.97	2	18.90	18.90	18	4,090	0.44%
2023/05/16	6	19.16	2	19.05	19.05	4	4,108	0.10%
2023/05/15	8	19.05	48	18.94	19.25	-40	4,194	-0.95%
2023/05/12	1	17.95	0.1	17.50	18.55	0.9	4,105	0.02%
2023/05/11	1	17.95	0.1	17.50	17.50	0.9	4,037	0.02%
2023/05/10	2	17.80	0	0.00	17.85	2	4,010	0.05%
2023/05/09	0	0.00	2	18.00	18.10	-2	3,994	-0.05%
2023/05/08	10	17.82	0	0.00	18.05	10	3,984	0.25%
2023/05/04	0	0.00	4	17.91	18.00	-4	3,986	-0.10%
2023/05/02	3	17.85	10	17.89	17.90	-7	3,985	-0.18%
2023/04/28	3	17.65	0	0.00	17.65	3	3,997	0.08%
2023/04/27	0	0.00	1.8	17.56	17.55	-1.8	4,001	-0.05%
2023/04/26	1	17.25	30	17.40	17.40	-29	4,001	-0.72%
2023/04/25	15	17.44	4	17.69	17.40	11	3,995	0.28%
2023/04/24	0	0.00	30	17.87	17.85	-30	3,961	-0.76%
2023/04/21	73	17.85	65	17.81	17.75	8	3,969	0.20%
2023/04/20	38	18.61	9	18.61	18.55	29	3,906	0.74%
2023/04/19	3	19.00	2	19.20	18.95	1	3,867	0.03%
2023/04/18	28	18.96	6	19.10	19.00	22	3,884	0.57%
2023/04/17	13	19.17	37	19.29	19.30	-24	3,808	-0.63%
2023/04/14	7	18.89	5	18.85	18.85	2	3,731	0.05%
2023/04/13	88	18.89	0	0.00	18.60	88	3,694	2.38%
2023/04/12	22	18.82	16	18.98	18.95	6	3,676	0.16%
2023/04/11	5	18.75	0	0.00	18.80	5	3,635	0.14%
2023/04/10	25	18.52	0	0.00	18.65	25	3,644	0.69%
2023/04/07	10	18.80	0	0.00	18.75	10	3,704	0.27%
2023/04/06	2	18.85	0	0.00	18.85	2	3,926	0.05%
2023/03/31	5	18.40	12	18.23	18.20	-7	3,907	-0.18%
2023/03/30	5.3	18.30	6	18.34	18.35	-0.7	3,963	-0.02%
2023/03/29	15	18.68	9	18.30	18.30	6	4,340	0.14%
2023/03/28	79	18.70	2	18.65	18.60	77	4,519	1.70%
2023/03/27	35	18.81	19	18.87	18.85	16	4,384	0.36%
2023/03/24	30	18.30	30	18.19	18.15	0	4,212	0.00%
2023/03/23	6	17.28	7	17.48	17.35	-1	3,994	-0.03%
2023/03/22	0	0.00	6	16.90	17.05	-6	3,937	-0.15%
2023/03/20	0.1	16.55	0	0.00	16.55	0.1	3,911	0.00%
2023/03/17	1	16.40	0	0.00	16.45	1	3,900	0.03%
2023/03/16	2	16.00	0	0.00	16.05	2	3,887	0.05%
2023/03/15	4	16.65	0	0.00	16.65	4	3,842	0.10%
2023/03/14	10	16.65	0	0.00	16.75	10	3,824	0.26%
2023/03/10	0	0.00	6	16.95	16.95	-6	3,757	-0.16%
2023/03/09	6	17.50	5	17.35	17.35	1	3,739	0.03%
2023/03/07	0	0.00	5	17.60	17.50	-5	3,682	-0.14%
2023/03/06	15	17.78	16	17.68	17.55	-1	3,634	-0.03%
2023/03/03	0	0.00	2	17.58	17.55	-2	3,525	-0.06%
2023/03/02	15	17.53	0	0.00	17.50	15	3,447	0.44%
2023/03/01	31	17.28	1	17.20	17.20	30	3,345	0.90%
2023/02/24	0	0.00	8	17.31	17.20	-8	3,224	-0.25%
2023/02/23	1	17.15	0	0.00	16.80	1	3,048	0.03%
2023/02/21	2	16.70	0	0.00	16.85	2	2,910	0.07%
2023/02/20	3	16.70	1	16.80	16.75	2	2,906	0.07%
2023/02/17	0	0.00	68	16.60	16.65	-68	2,861	-2.38%
2023/02/16	10	16.85	7	16.78	16.60	3	2,839	0.11%
2023/02/15	4	16.20	0	0.00	16.20	4	2,741	0.15%
2023/02/14	2	16.30	9	16.35	16.35	-7	2,703	-0.26%
2023/02/13	77	16.29	12	16.22	16.25	65	2,643	2.46%
2023/02/02	0	0.00	2	15.65	15.70	-2	2,429	-0.08%
2023/01/30	5	15.40	0	0.00	15.25	5	2,387	0.21%
2023/01/09	0	0.00	3	15.47	15.55	-3	2,397	-0.13%
2023/01/03	1	14.65	3	14.80	14.80	-2	2,425	-0.08%
2022/12/30	1	14.90	0	0.00	14.85	1	2,440	0.04%
2022/12/26	2	15.90	0	0.00	15.80	2	2,385	0.08%
2022/12/22	0	0.00	3	15.70	15.60	-3	2,091	-0.14%
2022/12/21	5	16.07	0	0.00	15.80	5	2,031	0.25%
2022/12/20	9	16.13	23	16.14	16.15	-14	1,621	-0.86%
2022/12/15	0	0.00	5	15.00	15.05	-5	1,430	-0.35%
2022/12/14	1	15.15	0	0.00	15.05	1	1,455	0.07%
2022/12/12	10	15.02	2	14.95	14.95	8	1,485	0.54%
2022/12/05	0	0.00	14	15.15	15.05	-14	1,705	-0.82%
2022/12/02	0	0.00	1	15.25	15.25	-1	1,761	-0.06%
2022/12/01	0	0.00	2	15.18	15.15	-2	1,801	-0.11%
2022/11/30	2	15.00	4	14.94	15.00	-2	1,812	-0.11%
2022/11/29	15	14.90	5	14.75	14.85	10	1,891	0.53%
2022/11/28	3	14.42	0	0.00	14.45	3	1,964	0.15%
2022/11/25	0	0.00	30	14.75	14.55	-30	1,991	-1.51%
2022/11/24	0	0.00	43	14.61	14.60	-43	1,997	-2.15%
2022/11/23	0	0.00	20	14.60	14.55	-20	1,999	-1.00%
2022/11/22	1	14.20	1	14.50	14.55	0	2,030	0.00%
2022/11/21	2	14.43	5	14.45	14.30	-3	2,145	-0.14%
2022/11/18	4	14.63	0	0.00	14.50	4	2,168	0.18%
2022/11/17	47	14.67	5	14.60	14.65	42	2,170	1.94%
2022/11/14	51	14.99	0	0.00	15.00	51	2,240	2.28%
2022/11/02	5	14.95	0	0.00	14.90	5	3,183	0.16%
2022/11/01	1	14.70	1	14.70	14.70	0	3,283	0.00%
2022/10/31	1	14.60	0	0.00	14.55	1	3,355	0.03%
2022/10/28	0	0.00	15	14.55	14.40	-15	3,438	-0.44%
2022/10/26	0	0.00	3	14.60	14.65	-3	3,690	-0.08%
2022/10/12	18	15.16	1	15.15	15.25	17	3,901	0.44%
2022/10/11	0	0.00	17	14.70	14.70	-17	3,917	-0.43%
2022/10/06	5	15.65	0	0.00	15.15	5	3,901	0.13%
2022/10/05	5	15.40	0	0.00	15.30	5	3,852	0.13%
2022/10/04	5	15.05	1	14.95	14.90	4	3,863	0.10%
2022/10/03	2	14.55	0	0.00	14.55	2	3,863	0.05%
2022/09/30	0	0.00	2	14.55	14.70	-2	3,877	-0.05%
2022/09/29	5	14.70	56.5	14.60	14.60	-51.5	3,878	-1.33%
2022/09/28	0	0.00	2	14.80	14.25	-2	3,868	-0.05%
2022/09/27	2	15.25	0	0.00	15.35	2	3,837	0.05%
2022/09/26	2	15.30	1	15.00	15.00	1	3,835	0.03%
2022/09/23	0	0.00	1.8	15.89	15.80	-1.8	3,858	-0.05%
2022/09/16	0	0.00	13	17.15	17.10	-13	3,756	-0.35%
2022/09/15	3	17.52	0	0.00	17.45	3	3,742	0.08%
2022/09/13	2	17.70	0	0.00	17.50	2	3,700	0.05%
2022/09/12	0	0.00	3	17.55	17.75	-3	3,649	-0.08%
2022/09/07	11	17.26	0	0.00	17.40	11	3,561	0.31%
2022/09/05	3	17.42	0	0.00	17.10	3	3,477	0.09%
2022/08/31	0	0.00	2	16.70	16.75	-2	3,279	-0.06%
2022/08/29	4	16.43	0	0.00	16.40	4	3,276	0.12%
2022/08/26	1	17.30	0	0.00	17.10	1	3,414	0.03%
2022/08/25	0	0.00	5	16.90	17.10	-5	3,289	-0.15%
2022/08/23	1	16.95	1	16.70	16.70	0	3,258	0.00%
2022/08/22	4	16.50	0	0.00	16.85	4	3,235	0.12%
2022/08/18	0.1	16.40	0	0.00	16.40	0.1	3,157	0.00%
2022/08/17	0	0.00	6	16.70	16.60	-6	3,109	-0.19%
2022/08/16	41	17.27	15	17.17	17.20	26	3,011	0.86%
2022/08/15	0	0.00	6	16.75	16.75	-6	2,293	-0.26%
2022/08/12	0	0.00	13	16.85	16.85	-13	2,290	-0.57%
2022/08/11	3	17.20	3	16.85	16.85	0	2,287	0.00%
2022/08/10	1	17.05	0	0.00	17.10	1	2,260	0.04%
2022/08/08	3	17.65	0	0.00	17.40	3	2,189	0.14%
2022/08/05	1	17.30	0	0.00	17.30	1	2,083	0.05%
2022/08/03	12	17.16	0	0.00	16.60	12	1,952	0.61%
2022/08/02	4	17.99	3	17.62	17.25	1	1,876	0.05%
2022/08/01	2	17.28	1.9	17.20	17.40	0.1	1,731	0.00%
2022/07/29	0	0.00	2	17.00	17.20	-2	1,682	-0.12%
2022/07/28	10	16.99	0	0.00	16.55	10	1,594	0.63%
2022/07/27	0	0.00	4	16.73	16.90	-4	1,578	-0.25%
2022/07/21	0	0.00	10	16.20	16.30	-10	1,493	-0.67%
2022/07/18	0	0.00	1	16.20	16.25	-1	1,491	-0.07%
2022/07/15	1	15.60	5	15.60	15.65	-4	1,477	-0.27%
2022/07/12	17	15.63	0	0.00	15.20	17	1,527	1.11%
2022/07/11	0	0.00	3	15.45	15.40	-3	1,485	-0.20%
2022/07/08	0.2	15.30	2	15.30	15.25	-1.8	1,484	-0.12%
2022/07/07	2	15.00	2	14.98	15.05	0	1,472	0.00%
2022/07/01	3	14.25	0	0.00	14.40	3	1,500	0.20%
2022/06/30	1	14.50	0	0.00	14.50	1	1,446	0.07%
2022/06/21	0	0.00	1	14.75	14.85	-1	1,547	-0.06%
2022/06/20	1	14.45	0	0.00	14.35	1	1,578	0.06%
2022/06/17	1	14.90	0	0.00	14.85	1	1,555	0.06%
2022/06/16	1	15.15	0	0.00	15.10	1	1,521	0.07%
2022/06/15	0	0.00	1	15.40	15.25	-1	1,521	-0.07%
2022/06/14	2	15.13	0	0.00	15.25	2	1,528	0.13%
2022/06/13	0	0.00	2	15.25	15.25	-2	1,536	-0.13%
2022/06/09	1.1	15.75	0	0.00	15.85	1.1	1,525	0.07%
2022/06/08	0.1	15.70	0	0.00	15.70	0.1	1,524	0.01%
2022/06/07	1	15.85	0	0.00	15.70	1	1,541	0.06%
2022/06/06	12	16.00	0	0.00	16.05	12	1,533	0.78%
2022/05/31	0.8	15.55	0	0.00	15.55	0.8	1,445	0.05%
2022/05/24	0	0.00	1	15.70	15.30	-1	1,493	-0.07%
2022/05/20	1	15.20	0	0.00	15.20	1	1,492	0.07%
2022/05/12	0	0.00	1	15.15	15.15	-1	1,498	-0.07%
2022/05/09	1	15.75	0	0.00	15.40	1	1,485	0.07%
2022/05/04	15	16.10	0	0.00	16.10	15	1,460	1.03%
2022/04/27	0	0.00	3	16.40	16.40	-3	1,436	-0.21%
2022/04/21	0	0.00	1	17.40	17.25	-1	1,411	-0.07%
2022/04/20	1	17.50	3	17.40	17.60	-2	1,393	-0.14%
2022/04/19	0	0.00	22	17.06	17.10	-22	1,346	-1.63%
2022/04/13	1	16.50	0	0.00	16.50	1	1,548	0.06%
2022/04/12	5	16.20	30	16.25	16.25	-25	1,583	-1.58%
2022/04/11	0	0.00	1	16.30	16.25	-1	1,596	-0.06%
2022/04/07	1	16.45	21	16.36	16.35	-20	1,647	-1.21%
2022/04/01	11	16.65	2	16.75	16.70	9	1,848	0.49%
2022/03/31	7	16.92	0	0.00	16.85	7	1,869	0.37%
2022/03/30	3	17.15	11.9	17.40	17.45	-8.9	1,871	-0.48%
2022/03/29	0	0.00	2	17.20	17.10	-2	1,897	-0.11%
2022/03/22	10	16.85	0	0.00	16.80	10	1,938	0.52%
2022/03/21	51	16.83	2	16.85	16.85	49	1,946	2.52%
2022/03/18	0	0.00	2	16.65	16.65	-2	1,937	-0.10%
2022/03/17	0	0.00	0.2	16.45	16.50	-0.2	1,946	-0.01%
2022/03/16	0	0.00	2.2	15.99	16.05	-2.2	2,020	-0.11%
2022/03/10	0	0.00	4	15.91	16.00	-4	2,084	-0.19%
2022/03/09	3.1	15.40	0	0.00	15.35	3.1	2,077	0.15%
2022/03/08	1	15.65	0	0.00	15.35	1	2,089	0.05%
2022/03/03	0	0.00	2	16.80	16.70	-2	2,081	-0.10%
2022/03/02	4	16.65	0	0.00	16.65	4	2,130	0.19%
2022/02/18	0	0.00	1	17.10	17.15	-1	2,804	-0.04%
2022/02/17	40	16.85	0	0.00	16.75	40	2,835	1.41%
2022/02/14	1	16.65	0	0.00	16.75	1	3,115	0.03%
2022/02/09	1	17.15	0	0.00	17.25	1	3,432	0.03%
2022/02/08	2	17.10	1	17.20	17.20	1	3,549	0.03%
2022/02/07	0	0.00	1	16.85	16.80	-1	3,654	-0.03%
2022/01/26	1	16.45	0	0.00	16.45	1	3,782	0.03%
2022/01/25	1	16.35	0	0.00	16.35	1	3,890	0.03%
2022/01/24	1.1	16.55	0	0.00	16.55	1.1	4,105	0.03%
2022/01/21	0	0.00	4	17.05	16.85	-4	4,128	-0.10%
2022/01/20	1	17.15	0	0.00	17.20	1	4,161	0.02%
2022/01/11	3	17.43	5	17.60	17.40	-2	4,541	-0.04%
2022/01/07	1	17.65	0	0.00	17.65	1	4,468	0.02%
2022/01/06	1	18.10	0	0.00	18.05	1	4,432	0.02%
2022/01/03	10	18.85	0	0.00	18.70	10	4,470	0.22%
2021/12/30	1	18.65	11.1	18.85	19.00	-10.1	4,460	-0.23%
2021/12/29	4	18.71	0	0.00	18.75	4	4,462	0.09%
2021/12/28	14	18.60	0	0.00	18.65	14	4,484	0.31%
2021/12/27	10	18.60	0	0.00	18.70	10	4,343	0.23%
2021/12/24	5	18.60	2	18.75	18.60	3	4,372	0.07%
2021/12/23	8	18.84	5	18.90	19.00	3	4,412	0.07%
2021/12/21	5	18.45	0	0.00	18.45	5	4,365	0.11%
2021/12/17	1	18.40	0	0.00	18.35	1	4,350	0.02%
2021/12/14	1	18.30	3	18.50	18.30	-2	4,281	-0.05%
2021/12/13	1	18.95	0	0.00	18.90	1	4,277	0.02%
2021/12/10	0.2	19.05	4	18.68	19.05	-3.8	4,282	-0.09%
2021/12/08	3	18.62	0	0.00	18.70	3	4,197	0.07%
2021/12/02	1.8	18.22	2	18.15	18.10	-0.2	4,205	0.00%
2021/12/01	1	18.20	0	0.00	18.25	1	4,208	0.02%
2021/11/30	1	18.60	0	0.00	18.35	1	4,244	0.02%
2021/11/29	1	18.20	0	0.00	18.35	1	4,246	0.02%
2021/11/26	3	19.00	0	0.00	18.85	3	4,214	0.07%
2021/11/25	2	19.53	0	0.00	19.50	2	4,179	0.05%
2021/11/24	5.6	20.01	0	0.00	20.00	5.6	4,163	0.13%
2021/11/23	4.8	20.37	0	0.00	20.20	4.8	4,171	0.11%
2021/11/22	5.5	21.38	0	0.00	21.45	5.5	4,095	0.13%
2021/11/08	3	19.52	0	0.00	19.40	3	3,946	0.08%
2021/11/05	10	20.70	0	0.00	20.65	10	3,870	0.26%
2021/11/04	0	0.00	2	20.95	21.00	-2	3,878	-0.05%
2021/11/03	1	21.25	0	0.00	20.80	1	3,873	0.03%
2021/11/02	4	21.08	1	20.85	20.80	3	3,869	0.08%
2021/11/01	4	21.25	2	21.10	21.20	2	3,777	0.05%
2021/10/27	7	21.04	5	21.00	21.00	2	3,530	0.06%
2021/10/26	2	20.75	0	0.00	20.80	2	3,468	0.06%
2021/10/25	0	0.00	1	20.70	20.65	-1	3,480	-0.03%
2021/10/21	3	20.30	24	20.06	20.50	-21	3,439	-0.61%
2021/10/20	2	19.60	0	0.00	19.65	2	3,366	0.06%
2021/10/19	1	19.65	31	19.90	19.80	-30	3,913	-0.77%
2021/10/18	0	0.00	1	19.30	19.40	-1	4,373	-0.02%
2021/10/14	0	0.00	1	19.30	19.35	-1	4,367	-0.02%
2021/10/13	0	0.00	1	18.85	18.80	-1	4,333	-0.02%
2021/10/08	1	19.30	0	0.00	18.90	1	4,537	0.02%
2021/10/04	0	0.00	8	18.15	17.80	-8	4,485	-0.18%
2021/09/27	1	18.40	1	18.30	18.25	0	5,008	0.00%
2021/09/22	0	0.00	1	18.25	18.25	-1	4,984	-0.02%
2021/09/17	0	0.00	17	17.98	18.15	-17	4,971	-0.34%
2021/09/07	1	17.10	1	17.65	17.10	0	5,201	0.00%
2021/09/02	2	17.48	10	17.65	17.40	-8	5,261	-0.15%
2021/08/30	1	17.40	0	0.00	17.35	1	5,365	0.02%
2021/08/20	0	0.00	6	16.42	16.45	-6	5,515	-0.11%
2021/08/18	0	0.00	105	16.47	16.80	-105	5,511	-1.91%	大賣/鉅額交易
2021/08/16	0	0.00	50	16.75	16.50	-50	5,489	-0.91%
2021/08/11	2	18.15	0	0.00	18.10	2	5,628	0.04%
2021/08/10	0	0.00	25	18.45	18.35	-25	5,674	-0.44%
2021/08/09	1	18.85	0	0.00	18.70	1	5,716	0.02%
2021/08/04	1	19.10	0	0.00	19.15	1	5,978	0.02%
2021/08/03	1	19.20	0	0.00	19.20	1	6,092	0.02%
2021/08/02	20	19.35	0	0.00	19.40	20	6,110	0.33%
2021/07/30	0	0.00	5	19.65	19.35	-5	6,168	-0.08%
2021/07/29	16	19.78	1	20.00	20.00	15	6,186	0.24%
2021/07/27	0	0.00	3	19.83	19.50	-3	6,230	-0.05%
2021/07/26	7	20.23	1	20.25	20.15	6	6,289	0.10%
2021/07/23	164	20.47	7	20.48	20.60	157	6,215	2.53%	大買/鉅額交易
2021/07/22	13	19.77	9	20.45	20.45	4	5,744	0.07%
2021/07/21	0	0.00	1	18.55	18.60	-1	5,427	-0.02%
2021/07/20	0	0.00	1	19.30	18.85	-1	5,491	-0.02%
2021/07/19	0	0.00	3	19.10	19.10	-3	5,613	-0.05%
2021/07/16	0	0.00	1.1	19.30	19.20	-1.1	6,024	-0.02%
2021/07/14	0	0.00	10	18.90	18.90	-10	5,965	-0.17%
2021/07/12	11	18.64	7	18.61	18.55	4	6,027	0.07%
2021/07/09	15	18.60	0	0.00	18.60	15	6,066	0.25%
2021/07/06	7	19.43	1	19.40	19.35	6	6,849	0.09%
2021/07/05	12	20.20	2	20.28	20.15	10	6,920	0.14%
2021/07/02	0	0.00	10	19.35	19.30	-10	6,741	-0.15%
2021/06/28	10	19.35	0	0.00	19.30	10	6,907	0.14%
2021/06/23	0	0.00	1	19.00	18.95	-1	7,038	-0.01%
2021/06/21	0	0.00	3	18.25	18.40	-3	7,088	-0.04%
2021/06/16	1	19.10	10	18.85	18.85	-9	7,241	-0.12%
2021/05/31	5	20.06	4	20.10	20.05	1	7,504	0.01%
2021/05/27	0	0.00	0.1	19.20	19.05	-0.1	7,495	0.00%
2021/05/26	0	0.00	1	19.15	19.20	-1	7,544	-0.01%
2021/05/21	0	0.00	1	18.85	18.85	-1	7,613	-0.01%
2021/05/20	0	0.00	3	18.70	18.35	-3	7,723	-0.04%
2021/05/19	2	18.85	2	19.28	18.85	0	7,749	0.00%
2021/05/17	0	0.00	20	17.00	17.05	-20	7,551	-0.26%
2021/05/14	6	18.75	0	0.00	18.20	6	7,535	0.08%
2021/05/12	5	18.56	0	0.00	17.85	5	7,476	0.07%
2021/05/11	6	19.72	5	19.92	19.30	1	7,309	0.01%
2021/05/07	1	21.10	0	0.00	21.25	1	7,273	0.01%
2021/05/04	0	0.00	13	21.08	20.40	-13	7,273	-0.18%
2021/05/03	7	21.67	10	22.90	21.25	-3	7,374	-0.04%
2021/04/29	2	23.03	0	0.00	22.85	2	7,364	0.03%
2021/04/28	1	23.25	0	0.00	23.20	1	7,494	0.01%
2021/04/26	1	22.65	0	0.00	22.70	1	7,364	0.01%
2021/04/23	0	0.00	5	23.00	22.80	-5	7,366	-0.07%
2021/04/22	20	23.80	0	0.00	23.15	20	7,341	0.27%
2021/04/21	31	23.40	0	0.00	23.35	31	6,992	0.44%
2021/04/19	51	23.64	2	23.75	23.65	49	7,106	0.69%
2021/04/16	11	23.81	0	0.00	23.85	11	7,109	0.15%
2021/04/15	1	23.95	0	0.00	24.15	1	7,356	0.01%
2021/04/14	12	24.24	5	24.15	23.70	7	7,381	0.09%
2021/04/12	7	26.06	1	26.40	26.10	6	7,719	0.08%
2021/04/09	6	24.95	0	0.00	25.25	6	7,419	0.08%
2021/04/08	5	24.97	0	0.00	25.05	5	7,311	0.07%
2021/04/07	0.7	24.15	0	0.00	24.30	0.7	7,251	0.01%
2021/03/31	3	24.35	0	0.00	24.40	3	7,565	0.04%
2021/03/29	10	24.60	1	24.20	24.10	9	8,294	0.11%
2021/03/26	0	0.00	1	24.55	24.35	-1	8,355	-0.01%
2021/03/22	0	0.00	5	24.80	24.90	-5	8,859	-0.06%
2021/03/19	2	24.48	2	24.25	24.20	0	8,967	0.00%
2021/03/18	6	24.86	0	24.25	24.40	6	9,205	0.07%
2021/03/10	0	0.00	1	23.40	23.50	-1	12,307	-0.01%
2021/02/25	0	0.00	2	24.90	24.90	-2	16,307	-0.01%
2021/02/24	1	25.10	3	25.30	24.95	-2	16,690	-0.01%
2021/02/22	4	25.35	13	25.35	25.45	-9	17,300	-0.05%
2021/02/18	0	0.00	1	25.00	25.00	-1	17,352	-0.01%
2021/02/05	2	24.20	1	24.10	23.85	1	17,636	0.01%
2021/02/03	0	0.00	2	24.95	24.00	-2	20,297	-0.01%
2021/02/02	2	23.85	1	23.90	23.90	1	20,268	0.00%
2021/01/29	0	0.00	2	23.80	24.15	-2	20,338	-0.01%
2021/01/25	1	24.95	4	24.68	25.25	-3	20,443	-0.01%
2021/01/22	2	23.35	1	23.80	23.80	1	20,225	0.00%
2021/01/21	1	23.60	14	23.96	23.85	-13	20,153	-0.06%
2021/01/19	0	0.00	1	26.00	25.50	-1	19,904	-0.01%
2021/01/18	2	24.75	1	25.95	25.90	1	19,888	0.01%
2021/01/15	3	25.92	0	0.00	25.80	3	19,807	0.02%
2021/01/14	0	0.00	1.5	26.52	26.70	-1.5	19,694	-0.01%
2021/01/12	1	25.90	1	26.10	26.10	0	19,627	0.00%
2021/01/11	0	0.00	1	27.55	27.35	-1	19,445	-0.01%
2021/01/08	12	27.40	15	27.39	26.90	-3	19,396	-0.02%
2021/01/07	3	27.75	1.2	27.90	27.90	1.8	19,146	0.01%
2021/01/06	5	27.80	6	28.47	28.00	-1	19,138	-0.01%
2021/01/05	0	0.00	5	29.50	28.85	-5	18,887	-0.03%
2021/01/04	0	0.00	4	29.30	29.25	-4	18,481	-0.02%
2020/12/31	1	28.65	0	0.00	28.70	1	18,409	0.01%
2020/12/30	2	28.95	16	29.20	29.05	-14	18,389	-0.08%
2020/12/29	1	29.05	18	28.85	29.05	-17	18,366	-0.09%
2020/12/28	20	28.66	9	28.66	28.55	11	18,193	0.06%
2020/12/25	6	28.27	1	28.40	28.20	5	18,123	0.03%
2020/12/24	21	29.29	10	29.41	28.30	11	18,075	0.06%
2020/12/23	0	0.00	28	28.23	28.40	-28	17,531	-0.16%
2020/12/22	3	28.15	5	28.70	27.55	-2	17,525	-0.01%
2020/12/21	1	27.90	0	0.00	28.05	1	17,375	0.01%
2020/12/18	0	0.00	5	29.05	28.85	-5	17,222	-0.03%
2020/12/17	1	28.45	23	28.54	29.15	-22	17,114	-0.13%
2020/12/16	23	28.81	0	0.00	28.55	23	16,949	0.14%
2020/12/15	0	0.00	20	28.30	28.35	-20	16,987	-0.12%
2020/12/11	13	29.32	0	0.00	28.35	13	16,622	0.08%
2020/12/10	8	29.73	20.1	29.63	29.50	-12.1	15,975	-0.08%
2020/12/09	2	28.95	16	29.55	28.95	-14	15,487	-0.09%
2020/12/08	1	28.20	13.5	28.09	28.85	-12.5	14,869	-0.08%
2020/12/07	20	27.90	27	27.71	28.00	-7	14,591	-0.05%
2020/12/04	14	26.66	10.4	26.74	27.25	3.6	14,306	0.03%
2020/12/03	1	25.70	11	25.33	25.40	-10	13,790	-0.07%
2020/12/02	3	24.68	27.1	24.99	25.25	-24.1	13,659	-0.18%
2020/12/01	10	24.25	20	24.60	24.45	-10	13,459	-0.07%
2020/11/30	2	23.90	5	24.30	24.05	-3	13,389	-0.02%
2020/11/27	1	23.10	5	23.34	23.05	-4	13,684	-0.03%
2020/11/26	10	22.75	0	0.00	22.75	10	13,364	0.07%
2020/11/25	21	22.65	1	22.65	22.80	20	13,205	0.15%
2020/11/24	27	21.91	16	22.97	22.80	11	12,683	0.09%
2020/11/23	32	21.07	7	20.90	21.05	25	11,589	0.22%
2020/11/20	0	0.00	33	21.02	21.40	-33	11,229	-0.29%
2020/11/19	0	0.00	3	20.63	20.55	-3	11,119	-0.03%
2020/11/18	0	0.00	1	20.40	20.20	-1	11,100	-0.01%
2020/11/17	41	20.10	7	20.14	20.05	34	11,224	0.30%
2020/11/16	41	20.10	203	20.27	20.30	-162	11,432	-1.42%	大賣/鉅額交易
2020/11/13	0	0.00	1	19.75	20.15	-1	11,555	-0.01%
2020/11/12	10	20.93	5	20.20	20.10	5	11,497	0.04%
2020/11/11	20	20.28	132	20.61	20.90	-112	10,545	-1.06%	大賣/鉅額交易
2020/11/09	2	19.35	150	19.05	19.10	-148	9,448	-1.57%	大賣/鉅額交易
2020/11/06	0	0.00	305	19.00	19.00	-305	9,507	-3.21%	大賣/鉅額交易
2020/11/05	0	0.00	1	18.75	18.75	-1	9,529	-0.01%
2020/11/04	1	18.75	1	19.10	18.80	0	9,792	0.00%
2020/11/03	280	18.96	2	19.00	18.90	278	9,779	2.84%	大買/鉅額交易
2020/11/02	0	0.00	13	18.90	18.80	-13	9,764	-0.13%
2020/10/29	0	0.00	359	18.06	18.45	-359	9,859	-3.64%	大賣/鉅額交易
2020/10/28	1	18.35	2	18.30	18.25	-1	9,821	-0.01%
2020/10/27	0	0.00	8	18.10	18.30	-8	9,899	-0.08%
2020/10/26	20	18.20	20	18.20	18.20	0	9,994	0.00%
2020/10/23	0	0.00	8	18.45	18.50	-8	10,095	-0.08%
2020/10/22	0	0.00	14	18.50	18.30	-14	10,304	-0.14%
2020/10/21	10	18.45	10	18.45	18.45	0	10,489	0.00%
2020/10/20	22	18.39	60	18.80	18.40	-38	10,813	-0.35%
2020/10/19	88	18.70	5	18.45	18.80	83	11,154	0.74%
2020/10/16	20	18.45	16	18.50	18.30	4	12,284	0.03%
2020/10/15	2	18.65	15	18.95	18.55	-13	12,340	-0.11%
2020/10/14	0	0.00	110	19.41	19.15	-110	12,525	-0.88%	大賣/鉅額交易
2020/10/13	0	0.00	68	19.09	19.10	-68	12,750	-0.53%
2020/10/12	0	0.00	1	19.15	19.05	-1	12,835	-0.01%
2020/10/08	50	19.00	0	0.00	18.95	50	13,027	0.38%
2020/10/07	3	19.08	3	18.95	18.95	0	13,121	0.00%
2020/10/06	5	19.03	2	18.90	18.75	3	13,190	0.02%
2020/10/05	0	0.00	0.2	18.70	18.80	-0.2	13,421	0.00%
2020/09/29	1	18.40	1	18.55	18.25	0	13,912	0.00%
2020/09/28	2	18.05	33	17.84	18.05	-31	14,264	-0.22%
2020/09/25	2	17.35	0	0.00	17.25	2	14,628	0.01%
2020/09/24	0	0.00	10	17.85	17.85	-10	14,986	-0.07%
2020/09/23	0	0.00	3	18.00	18.15	-3	15,546	-0.02%
2020/09/22	0	0.00	30	18.18	18.10	-30	16,114	-0.19%
2020/09/18	4	18.58	32	18.66	18.45	-28	18,724	-0.15%
2020/09/17	0	0.00	3	18.53	18.55	-3	19,978	-0.02%
2020/09/16	24	18.35	2.1	18.61	18.30	21.9	20,093	0.11%
2020/09/15	0	0.00	3	18.50	18.35	-3	20,160	-0.01%
2020/09/14	5	18.05	0	0.00	18.35	5	20,427	0.02%
2020/09/11	3	17.80	20	17.80	17.95	-17	20,533	-0.08%
2020/09/10	0	0.00	93	17.98	17.95	-93	20,750	-0.45%
2020/09/09	65	18.11	55	17.79	18.25	10	20,927	0.05%
2020/09/08	12	18.28	50	17.90	17.95	-38	20,932	-0.18%
2020/09/07	1	18.40	3	18.60	18.10	-2	20,986	-0.01%
2020/09/04	4	18.49	50	18.49	18.50	-46	21,137	-0.22%
2020/09/03	56	19.57	0	0.00	19.05	56	21,304	0.26%
2020/09/02	46	19.35	101.5	19.65	19.70	-55.5	21,339	-0.26%	大賣/
2020/09/01	10	18.60	1	18.75	18.55	9	21,468	0.04%
2020/08/31	5	18.90	0	0.00	18.90	5	22,529	0.02%
2020/08/28	2	19.00	3	19.27	18.90	-1	22,792	0.00%
2020/08/27	0	0.00	2	19.30	18.85	-2	22,718	-0.01%
2020/08/26	0	0.00	6	18.98	18.80	-6	22,626	-0.03%
2020/08/25	6	19.25	17	19.21	18.90	-11	22,715	-0.05%
2020/08/24	0	0.00	26	19.20	19.10	-26	22,502	-0.12%
2020/08/21	3	18.65	6	18.48	18.60	-3	22,231	-0.01%
2020/08/20	18	17.81	22	17.40	17.70	-4	21,981	-0.02%
2020/08/19	36	18.82	35	19.21	18.60	1	21,774	0.00%
2020/08/18	5	18.25	7	18.52	18.85	-2	21,484	-0.01%
2020/08/17	543	18.66	2	18.95	18.60	541	21,357	2.53%	大買/鉅額交易
2020/08/14	21	18.59	67	18.60	18.60	-46	21,046	-0.22%
2020/08/13	0	0.00	10	18.18	17.90	-10	20,727	-0.05%
2020/08/12	10	18.05	12	18.27	17.95	-2	20,700	-0.01%
2020/08/11	31	17.87	0	0.00	17.75	31	20,652	0.15%
2020/08/10	30	18.26	45	18.41	18.20	-15	20,700	-0.07%
2020/08/07	20	17.90	0	0.00	17.95	20	21,026	0.10%
2020/08/06	2	18.15	0	0.00	17.85	2	21,102	0.01%
2020/08/05	3	18.00	0	0.00	18.00	3	21,000	0.01%
2020/08/04	50	17.92	4	18.01	17.90	46	20,933	0.22%
2020/07/31	1	17.35	10	17.45	17.55	-9	20,793	-0.04%
2020/07/30	0	0.00	1	17.65	17.70	-1	20,785	0.00%
2020/07/29	18	17.39	8	17.30	17.15	10	20,785	0.05%
2020/07/28	110	16.95	8	16.98	16.90	102	20,938	0.49%	大買/鉅額交易
2020/07/27	21	17.32	11	17.50	17.30	10	20,843	0.05%
2020/07/24	14	17.63	33	17.79	17.80	-19	20,692	-0.09%
2020/07/23	41	18.58	20	18.25	18.25	21	20,435	0.10%
2020/07/22	47	19.15	24	19.21	19.05	23	20,038	0.11%
2020/07/20	105	17.30	0	0.00	17.70	105	18,845	0.56%	大買/鉅額交易
2020/07/17	1	17.50	9	17.55	17.50	-8	18,634	-0.04%
2020/07/15	16	18.52	57	18.44	18.25	-41	18,286	-0.22%
2020/07/14	10	18.90	0	0.00	18.90	10	18,136	0.06%
2020/07/13	7	19.47	4	19.61	19.25	3	18,054	0.02%
2020/07/10	12	19.38	0	0.00	19.20	12	17,983	0.07%
2020/07/09	20	19.48	18	19.71	19.20	2	17,778	0.01%
2020/07/08	12	19.19	20	19.28	19.20	-8	17,559	-0.05%
2020/07/07	145	19.79	14	19.49	19.15	131	17,323	0.76%	大買/鉅額交易
2020/07/06	223	19.46	60	19.66	19.90	163	16,951	0.96%	大買/鉅額交易
2020/07/03	21	19.32	8	19.79	19.00	13	16,535	0.08%
2020/07/02	41	19.81	49	19.85	19.95	-8	16,073	-0.05%
2020/07/01	54	19.28	47	19.35	19.40	7	15,487	0.05%
2020/06/30	348	19.64	80	19.53	19.10	268	14,947	1.79%	大買/鉅額交易
2020/06/29	96	18.14	97	18.03	18.60	-1	13,696	-0.01%
2020/06/24	16	17.13	28	17.18	16.95	-12	12,431	-0.10%
2020/06/23	15	16.75	24	16.75	16.75	-9	11,004	-0.08%
2020/06/22	0	0.00	10	15.22	15.25	-10	10,870	-0.09%
2020/06/19	0	0.00	2	14.58	13.90	-2	10,806	-0.02%
2020/06/18	36	14.74	5	14.68	14.60	31	10,561	0.29%
2020/06/17	104	15.06	14	14.95	15.00	90	10,446	0.86%	大買/
2020/06/16	68	14.75	5	14.62	14.60	63	10,201	0.62%
2020/06/15	51	14.40	7	14.23	14.00	44	10,081	0.44%
2020/06/12	1	13.45	2	13.90	14.10	-1	9,988	-0.01%
2020/06/11	10	15.04	11	14.75	14.45	-1	9,849	-0.01%
2020/06/10	26	14.76	16	14.81	14.55	10	9,647	0.10%
2020/06/09	57	15.75	14	15.88	15.50	43	9,516	0.45%
2020/06/08	20	15.62	20	15.80	16.15	0	9,108	0.00%
2020/06/05	231	14.35	85.1	14.54	15.05	145.9	8,245	1.77%	大買/鉅額交易
2020/06/04	13	13.47	39	14.07	14.15	-26	7,140	-0.36%
2020/06/03	0	0.00	5	12.95	12.90	-5	6,831	-0.07%
2020/06/02	1	12.90	2	12.73	12.75	-1	6,776	-0.01%
2020/06/01	3	12.93	9	12.90	12.85	-6	6,864	-0.09%
2020/05/25	7	12.41	2	12.50	12.55	5	6,754	0.07%
2020/05/21	5	12.80	12	12.68	12.65	-7	6,755	-0.10%
2020/05/20	0	0.00	30	12.60	12.55	-30	6,743	-0.44%
2020/05/19	15	12.65	0	0.00	12.55	15	6,732	0.22%
2020/05/18	2	12.90	3	12.80	12.55	-1	6,728	-0.01%
2020/05/15	0	0.00	1	12.50	12.50	-1	6,722	-0.01%
2020/05/14	48	13.70	47	13.54	13.10	1	6,607	0.02%
2020/05/13	2	13.20	7	12.86	13.20	-5	6,223	-0.08%
2020/05/08	2	12.85	12	12.69	12.55	-10	6,537	-0.15%
2020/05/07	5	12.90	12	12.73	12.70	-7	6,518	-0.11%
2020/05/06	3	12.70	0	0.00	12.60	3	6,486	0.05%
2020/05/05	31	13.10	0	0.00	12.65	31	6,448	0.48%
2020/05/04	21	12.95	21	12.96	12.85	0	6,360	0.00%
2020/04/30	3	12.37	1	12.35	12.20	2	6,091	0.03%
2020/04/29	3	12.30	0	0.00	12.30	3	6,058	0.05%
2020/04/28	5	12.25	2	12.30	12.05	3	6,094	0.05%
2020/04/27	0	0.00	5	12.24	12.20	-5	6,213	-0.08%
2020/04/24	10	12.05	5	12.05	12.15	5	6,255	0.08%
2020/04/22	0	0.00	2	11.40	11.60	-2	6,351	-0.03%
2020/04/21	6	11.25	0	0.00	11.20	6	6,346	0.09%
2020/04/20	0	0.00	2	11.80	11.55	-2	6,395	-0.03%
2020/04/17	3	11.70	0	0.00	11.65	3	6,396	0.05%
2020/04/16	3	12.50	0	0.00	12.30	3	6,288	0.05%
2020/04/15	3	12.60	4	12.43	12.50	-1	6,255	-0.02%
2020/04/14	4	12.51	3	12.67	12.45	1	6,240	0.02%
2020/04/13	8	12.28	4	12.35	12.15	4	6,138	0.07%
2020/04/10	2	12.15	10	12.30	12.30	-8	6,114	-0.13%
2020/04/09	1	11.90	1	11.90	11.85	0	6,179	0.00%
2020/04/08	0	12.00	20	11.78	12.05	-20	6,266	-0.32%
2020/04/07	0	0.00	3	11.60	11.70	-3	6,267	-0.05%
2020/04/06	5	11.59	3	11.60	11.60	2	6,251	0.03%
2020/04/01	0	0.00	3	11.60	11.50	-3	6,229	-0.05%
2020/03/31	24	11.66	6	11.50	11.70	18	6,182	0.29%
2020/03/30	5	10.69	3	10.63	10.95	2	6,045	0.03%
2020/03/27	6	10.25	0	0.00	10.30	6	5,987	0.10%
2020/03/25	10	10.55	16	10.37	10.50	-6	6,039	-0.10%
2020/03/24	4	9.96	5	9.94	10.00	-1	5,977	-0.02%
2020/03/23	3	9.49	0	0.00	9.48	3	5,916	0.05%
2020/03/20	7	8.66	9	8.80	8.88	-2	5,850	-0.03%
2020/03/19	8	8.08	0	0.00	8.08	8	5,853	0.14%
2020/03/17	5	9.53	2	9.17	9.17	3	5,669	0.05%
2020/03/16	5	10.05	0	0.00	9.89	5	5,615	0.09%
2020/03/13	7	10.00	0	0.00	10.30	7	5,604	0.12%
2020/03/12	11	11.26	0	0.00	11.10	11	5,349	0.21%
2020/03/11	5	12.10	0	0.00	11.95	5	5,250	0.10%
2020/03/09	10	12.50	0	0.00	12.25	10	5,203	0.19%
2020/03/05	4	13.30	1	13.10	13.15	3	5,204	0.06%
2020/03/02	1	13.00	0	0.00	12.65	1	5,196	0.02%
2020/02/27	1	12.85	0	0.00	12.80	1	5,504	0.02%
2020/02/21	0	0.00	5	14.11	14.05	-5	5,540	-0.09%
2020/02/18	3	14.10	0	0.00	14.05	3	5,497	0.05%
2020/02/17	1	14.10	0	0.00	14.05	1	5,418	0.02%
2020/02/14	11	14.17	0	0.00	14.15	11	5,363	0.21%
2020/02/13	3	14.10	5	14.54	14.55	-2	5,129	-0.04%
2020/02/11	0	0.00	0.3	13.55	13.65	-0.3	4,647	-0.01%
2020/02/06	6	13.50	0	0.00	13.65	6	4,629	0.13%
2020/02/03	0	0.00	5	13.40	13.35	-5	4,505	-0.11%
2020/01/30	0	0.00	3	13.50	13.65	-3	4,365	-0.07%
2020/01/20	0	0.00	5	14.40	14.35	-5	4,159	-0.12%
2020/01/16	9	14.24	18	14.24	14.20	-9	4,057	-0.22%
2020/01/15	0	0.00	5	13.86	13.90	-5	3,930	-0.13%
2020/01/14	1	14.00	12	14.00	14.00	-11	3,881	-0.28%
2020/01/13	0	0.00	5	13.74	13.80	-5	3,806	-0.13%
2020/01/09	4	13.60	20	13.55	13.65	-16	3,725	-0.43%
2020/01/07	2	13.45	0	0.00	13.45	2	3,619	0.06%
2020/01/06	0	0.00	10	13.50	13.45	-10	3,616	-0.28%
2020/01/03	0.8	13.65	18	13.58	13.70	-17.2	3,537	-0.49%
2020/01/02	10	13.65	0	0.00	13.65	10	3,406	0.29%
2019/12/31	1	13.20	4	13.20	13.30	-3	3,260	-0.09%
2019/12/26	1	13.10	2	12.95	12.95	-1	3,161	-0.03%
2019/12/25	10	13.00	0	0.00	12.95	10	3,265	0.31%
2019/12/20	0	0.00	1	13.05	13.05	-1	3,363	-0.03%
2019/12/19	2	13.00	0	0.00	12.90	2	3,348	0.06%
2019/12/17	0	0.00	30	12.90	12.90	-30	3,357	-0.89%
2019/12/16	4	13.01	8	12.94	12.90	-4	3,358	-0.12%
2019/12/11	5	12.85	4	12.80	12.85	1	3,243	0.03%
2019/12/10	55	13.00	11	12.99	12.85	44	3,222	1.37%
2019/12/09	5	12.69	0	0.00	12.65	5	3,156	0.16%
2019/12/05	0	0.00	1	12.60	12.70	-1	3,147	-0.03%
2019/12/02	5	12.90	5	12.60	12.50	0	3,191	0.00%
2019/11/29	1	12.70	0	0.00	12.70	1	3,138	0.03%
2019/11/28	5	13.05	0	0.00	12.90	5	3,132	0.16%
2019/11/26	10	13.25	0	0.00	12.90	10	3,041	0.33%
2019/11/25	2	12.45	17	13.08	13.25	-15	2,711	-0.55%
2019/11/18	6	12.23	7	12.24	12.20	-1	2,715	-0.04%
2019/11/13	0	0.00	2	12.00	12.05	-2	2,682	-0.07%
2019/11/12	0	0.00	18	11.80	11.90	-18	2,689	-0.67%
2019/11/11	0	0.00	1	11.75	11.80	-1	2,741	-0.04%
2019/11/01	0	0.00	10	11.85	11.90	-10	2,798	-0.36%
2019/10/29	9	12.14	6.1	12.07	12.10	2.9	2,909	0.10%
2019/10/21	3	12.25	0	0.00	12.15	3	3,264	0.09%
2019/10/16	0	0.00	3	12.13	12.15	-3	3,383	-0.09%
2019/10/14	2	11.80	0	0.00	11.80	2	3,399	0.06%
2019/10/07	0	0.00	3	11.60	11.60	-3	3,439	-0.09%
2019/10/01	0	0.00	5	11.65	11.75	-5	3,686	-0.14%
2019/09/27	5	12.40	0	0.00	12.15	5	3,575	0.14%
2019/09/26	3	12.23	0	0.00	12.20	3	3,392	0.09%
2019/09/20	10	12.10	0	0.00	12.15	10	3,368	0.30%
2019/09/06	0	0.00	18	12.91	12.90	-18	3,534	-0.51%
2019/09/05	0	0.00	4	12.83	12.80	-4	3,761	-0.11%
2019/09/04	0	0.00	5	12.85	12.85	-5	3,894	-0.13%
2019/09/03	0	0.00	1	12.85	12.85	-1	3,932	-0.03%
2019/09/02	3	12.80	0.5	12.70	12.80	2.5	3,917	0.06%
2019/08/29	1	12.35	0	0.00	12.35	1	3,850	0.03%
2019/08/21	2	12.70	2	12.65	12.70	0	3,854	0.00%
2019/08/16	2	12.25	0	0.00	12.25	2	3,749	0.05%
2019/08/13	1	12.30	0	0.00	12.35	1	3,887	0.03%
2019/08/12	0	0.00	1	12.50	12.55	-1	3,946	-0.03%
2019/08/08	1	12.15	3	12.25	12.15	-2	4,011	-0.05%
2019/08/07	1	12.15	0	0.00	12.20	1	4,103	0.02%
2019/08/06	0	0.00	2	12.15	12.20	-2	4,258	-0.05%
2019/08/05	0	0.00	20	12.25	12.00	-20	4,550	-0.44%
2019/08/02	1	12.55	0	0.00	12.65	1	4,635	0.02%
2019/07/30	0	0.00	5	13.45	13.15	-5	5,084	-0.10%
2019/07/29	3	13.35	138	13.35	13.30	-135	5,217	-2.59%	大賣/鉅額交易
2019/07/26	1	13.40	2	13.35	13.30	-1	5,509	-0.02%
2019/07/25	3	13.25	5	13.33	13.35	-2	6,143	-0.03%
2019/07/24	0	0.00	2	13.10	13.05	-2	6,117	-0.03%
2019/07/23	132	13.27	8	13.09	12.90	124	6,202	2.00%	大買/鉅額交易
2019/07/22	10	13.00	0	0.00	13.00	10	6,357	0.16%
2019/07/19	0	0.00	10	12.90	12.90	-10	6,437	-0.16%
2019/07/18	39	12.97	2	12.90	12.70	37	6,607	0.56%
2019/07/17	1	12.85	0	0.00	12.80	1	6,612	0.02%
2019/07/15	2	12.95	0	0.00	12.90	2	6,835	0.03%
2019/07/11	1	13.05	0	0.00	13.05	1	7,279	0.01%
2019/07/08	1	13.10	4	13.15	13.10	-3	7,410	-0.04%
2019/07/05	3	13.32	170	13.33	13.20	-167	7,475	-2.23%	大賣/鉅額交易
2019/07/02	2	12.80	0	0.00	12.75	2	7,403	0.03%
2019/07/01	45	12.85	3	12.82	12.75	42	7,445	0.56%
2019/06/28	10	12.70	0	0.00	12.70	10	7,461	0.13%
2019/06/27	10	12.65	0	0.00	12.60	10	7,655	0.13%
2019/06/26	1	12.45	0	0.00	12.50	1	7,682	0.01%
2019/06/25	4	12.85	8	12.56	12.50	-4	7,759	-0.05%
2019/06/21	0	0.00	7	12.72	12.75	-7	7,919	-0.09%
2019/06/20	0	0.00	2	12.65	12.70	-2	7,947	-0.03%
2019/06/19	6	12.40	0	0.00	12.55	6	8,085	0.07%
2019/06/18	1	12.15	0	0.00	12.15	1	8,539	0.01%
2019/06/17	18	12.56	11	12.50	12.50	7	8,592	0.08%
2019/06/14	3	12.52	0	0.00	12.55	3	8,886	0.03%
2019/06/13	71	12.67	9	12.57	12.55	62	8,966	0.69%
2019/06/12	2	12.40	4	12.23	12.40	-2	8,724	-0.02%
2019/06/11	0	11.90	2	11.85	11.90	-2	8,702	-0.02%
2019/05/29	2	11.60	2	11.40	11.40	0	9,085	0.00%
2019/05/27	40	11.70	0	0.00	11.40	40	9,048	0.44%
2019/05/21	1	11.70	0	0.00	11.80	1	9,195	0.01%
2019/05/20	0	0.00	10	11.53	11.50	-10	9,185	-0.11%
2019/05/17	2	11.85	0	0.00	11.75	2	9,199	0.02%
2019/05/16	4	12.00	0	0.00	11.85	4	9,242	0.04%
2019/05/15	1	12.35	0	0.00	12.35	1	9,614	0.01%
2019/05/14	3	12.03	0	0.00	12.15	3	9,640	0.03%
2019/05/13	1	13.40	0	0.00	12.30	1	9,585	0.01%
2019/05/10	1	13.50	10	13.75	13.55	-9	9,281	-0.10%
2019/05/09	1	14.00	410	13.74	13.70	-409	9,211	-4.44%	大賣/鉅額交易
2019/05/08	3	14.38	3	14.42	14.35	0	8,996	0.00%
2019/05/07	4	15.05	52	15.09	14.75	-48	8,883	-0.54%
2019/05/06	2	15.15	1	14.95	14.90	1	8,966	0.01%
2019/05/03	24	15.23	57	15.34	15.40	-33	8,773	-0.38%
2019/05/02	36	15.07	113	15.09	15.05	-77	8,496	-0.91%	大賣/
2019/04/30	1	14.05	5	14.31	14.40	-4	7,845	-0.05%
2019/04/29	4	14.05	3	13.95	13.95	1	7,805	0.01%
2019/04/26	5	14.64	45	14.50	14.40	-40	7,745	-0.52%
2019/04/25	0	0.00	110	14.35	14.35	-110	7,529	-1.46%	大賣/鉅額交易
2019/04/24	0	0.00	3	14.60	14.10	-3	7,564	-0.04%
2019/04/23	0	0.00	1	14.20	14.20	-1	7,833	-0.01%
2019/04/22	2	14.18	1.1	14.15	14.20	0.9	7,773	0.01%
2019/04/19	3	13.77	0	0.00	13.80	3	7,779	0.04%
2019/04/18	16	14.30	13	14.07	13.55	3	8,125	0.04%
2019/04/17	1	13.85	12	13.71	13.85	-11	8,543	-0.13%
2019/04/16	11	13.80	1	13.75	13.70	10	8,497	0.12%
2019/04/15	2	13.45	1	13.50	13.40	1	8,485	0.01%
2019/04/11	0	0.00	18	13.70	13.65	-18	8,640	-0.21%
2019/04/08	22	13.75	2	13.85	13.65	20	10,077	0.20%
2019/04/02	1	13.65	0	0.00	13.50	1	10,095	0.01%
2019/04/01	0	0.00	3	13.60	13.60	-3	10,052	-0.03%
2019/03/29	5	13.40	0	0.00	13.45	5	9,835	0.05%
2019/03/28	2	13.45	0	0.00	13.35	2	9,829	0.02%
2019/03/27	5	13.93	2	13.60	13.50	3	9,776	0.03%
2019/03/25	1	13.55	0	0.00	13.45	1	9,617	0.01%
2019/03/22	1	13.70	0	0.00	13.80	1	9,594	0.01%
2019/03/21	5	14.17	10.3	14.08	14.00	-5.3	9,456	-0.06%
2019/03/20	8	13.40	0	0.00	13.50	8	9,009	0.09%
2019/03/19	9	13.84	5	13.56	13.40	4	9,052	0.04%
2019/03/18	20	13.20	0	0.00	13.35	20	8,815	0.23%
2019/03/14	1	13.20	4	13.33	13.10	-3	9,366	-0.03%
2019/03/12	0	0.00	2	13.10	13.00	-2	9,091	-0.02%
2019/03/07	1.9	12.91	0	0.00	12.85	1.9	9,079	0.02%
2019/03/06	2	13.10	3	13.07	13.05	-1	9,066	-0.01%
2019/03/05	1	13.25	3	13.45	13.15	-2	9,057	-0.02%
2019/03/04	3	13.10	5	13.13	13.10	-2	8,887	-0.02%
2019/02/26	3	12.90	30	12.90	12.85	-27	8,866	-0.30%
2019/02/25	8	13.13	12	13.05	13.00	-4	8,859	-0.05%
2019/02/22	8	13.13	3	13.20	13.15	5	8,853	0.06%
2019/02/21	4	12.99	13	13.12	12.90	-9	8,753	-0.10%
2019/02/20	5	13.00	5	12.90	12.90	0	8,629	0.00%
2019/02/19	2	13.10	2	12.90	12.85	0	8,593	0.00%
2019/02/18	0	0.00	30	13.03	12.85	-30	8,521	-0.35%
2019/02/15	2	13.30	2	13.05	13.10	0	8,447	0.00%
2019/02/14	21	13.34	53	13.44	13.20	-32	8,325	-0.38%
2019/02/13	2	12.80	14	12.92	13.00	-12	7,857	-0.15%
2019/02/12	13	12.53	2	12.60	12.70	11	7,717	0.14%
2019/02/11	1	12.25	0	0.00	12.25	1	7,616	0.01%
2019/01/30	5	12.40	0	0.00	12.20	5	7,617	0.07%
2019/01/29	10	12.40	1	12.30	12.30	9	7,570	0.12%
2019/01/28	0	0.00	1	12.70	12.50	-1	7,513	-0.01%
2019/01/25	24	12.65	5	12.70	12.65	19	7,461	0.25%
2019/01/23	1	12.30	14	12.30	12.40	-13	7,226	-0.18%
2019/01/21	3	12.50	0	0.00	12.35	3	7,129	0.04%
2019/01/18	0	0.00	3	12.40	12.30	-3	7,118	-0.04%
2019/01/16	21	12.50	23	12.28	12.50	-2	7,001	-0.03%
2019/01/15	56	12.99	33	12.63	12.55	23	6,863	0.34%
2019/01/14	1	12.65	0	0.00	12.70	1	6,417	0.02%
2019/01/11	0	0.00	10.1	12.60	12.60	-10.1	6,353	-0.16%
2019/01/10	0	0.00	7	13.00	12.95	-7	6,139	-0.11%
2019/01/09	6	12.99	40	13.04	13.10	-34	5,724	-0.59%
2019/01/07	2	12.08	0	0.00	11.95	2	4,858	0.04%
2019/01/04	2	12.10	1	12.10	12.00	1	4,802	0.02%
2019/01/03	12	12.04	11	12.21	11.90	1	4,804	0.02%
2019/01/02	3	12.23	17	12.25	12.05	-14	4,712	-0.30%
2018/12/28	24	12.19	17.5	11.96	12.05	6.5	4,475	0.15%
2018/12/27	69	11.63	78	11.98	12.20	-9	3,741	-0.24%
2018/12/20	0	0.00	2	11.15	11.00	-2	3,120	-0.06%
2018/12/19	6	11.48	2	11.45	11.35	4	3,087	0.13%
2018/12/18	2	11.50	9	11.40	11.35	-7	3,044	-0.23%
2018/12/13	0	0.00	3	11.65	11.70	-3	3,009	-0.10%
2018/12/12	34	11.97	25	12.17	11.95	9	2,954	0.30%
2018/12/11	56	11.85	30	12.01	11.80	26	2,826	0.92%
2018/12/10	37	11.96	53	12.21	11.80	-16	2,730	-0.59%
2018/12/07	2	11.45	5	11.64	11.80	-3	2,268	-0.13%
2018/12/06	0	0.00	1	11.15	10.75	-1	2,024	-0.05%
2018/12/05	2	11.40	0	0.00	11.30	2	2,003	0.10%
2018/12/04	9	11.55	1	11.70	11.50	8	2,041	0.39%
2018/12/03	1	11.30	0.5	11.20	11.30	0.5	2,027	0.03%
2018/11/21	2	11.00	2	10.85	10.80	0	2,009	0.00%
2018/11/07	0	0.00	1	10.45	10.45	-1	2,134	-0.05%
2018/11/02	0	0.00	11	10.25	10.15	-11	2,363	-0.47%
2018/11/01	2	10.20	2	10.20	10.20	0	2,425	0.00%
2018/10/31	1	10.10	0	0.00	10.05	1	2,551	0.04%
2018/10/24	1	10.05	0	0.00	10.00	1	2,704	0.04%
2018/10/16	0	0.00	1	10.00	10.00	-1	3,302	-0.03%
2018/10/11	1	9.51	0	0.00	9.51	1	3,709	0.03%
2018/10/05	1	10.85	1	10.95	10.85	0	3,693	0.00%
2018/10/04	1	11.45	0	0.00	11.35	1	3,676	0.03%
2018/10/03	0	0.00	1	11.50	11.45	-1	3,705	-0.03%
2018/09/28	0	0.00	1	11.70	11.65	-1	3,878	-0.03%
2018/09/27	0	0.00	1	11.80	11.65	-1	3,936	-0.03%
2018/09/19	1	11.30	0	0.00	11.25	1	4,176	0.02%
2018/09/03	2	11.85	0	0.00	11.80	2	6,623	0.03%
2018/08/29	0	0.00	1	12.10	12.00	-1	7,542	-0.01%
2018/08/27	0	0.00	3	11.98	12.05	-3	8,213	-0.04%
2018/08/23	2	11.60	21	11.61	11.80	-19	9,256	-0.21%
2018/08/22	0	0.00	1	11.55	11.60	-1	9,644	-0.01%
2018/08/21	2	11.65	15	11.44	11.70	-13	10,707	-0.12%
2018/08/20	2	11.43	0	0.00	11.30	2	11,423	0.02%
2018/08/16	0	0.00	3	11.40	11.55	-3	11,452	-0.03%
2018/08/14	1	11.70	0	0.00	11.85	1	11,496	0.01%
2018/08/13	1	11.90	10	11.90	11.70	-9	11,519	-0.08%
2018/08/10	13	12.57	1	12.45	12.40	12	11,489	0.10%
2018/08/09	7	12.69	0	0.00	12.65	7	11,474	0.06%
2018/08/08	2	12.80	0	0.00	12.65	2	11,517	0.02%
2018/08/07	2	13.28	0	0.00	12.90	2	11,535	0.02%
2018/08/03	1	13.70	0	0.00	13.70	1	11,680	0.01%
2018/08/01	0.1	13.80	0	0.00	13.80	0.1	11,702	0.00%
2018/07/31	0	0.00	10	13.90	13.85	-10	11,793	-0.08%
2018/07/30	0	0.00	21	13.99	13.90	-21	11,765	-0.18%
2018/07/27	0	0.00	8	13.99	13.95	-8	11,709	-0.07%
2018/07/26	23	14.17	19	14.22	14.15	4	11,777	0.03%
2018/07/25	3	13.52	0	0.00	13.75	3	11,423	0.03%
2018/07/20	5	14.07	4	14.08	13.80	1	11,348	0.01%
2018/07/19	0	0.00	45	13.78	14.10	-45	11,148	-0.40%
2018/07/18	10	13.45	24	13.63	13.55	-14	11,136	-0.13%
2018/07/17	4	13.35	0	0.00	13.20	4	11,029	0.04%
2018/07/16	14	13.40	1	13.45	13.45	13	10,985	0.12%
2018/07/13	8	13.40	8	13.51	13.45	0	10,974	0.00%
2018/07/12	1	13.10	0	0.00	13.20	1	10,896	0.01%
2018/07/11	13	13.29	0	0.00	13.15	13	10,897	0.12%
2018/07/10	9	13.60	5	13.61	13.55	4	10,881	0.04%
2018/07/09	10	13.38	1	13.40	13.40	9	10,827	0.08%
2018/07/06	7	13.16	1	13.30	13.40	6	10,787	0.06%
2018/07/05	10	13.30	0	0.00	13.05	10	10,751	0.09%
2018/07/04	30	13.77	5	13.63	13.55	25	10,676	0.23%
2018/07/03	15	13.58	20	13.48	13.50	-5	10,551	-0.05%
2018/06/29	33	13.92	0	0.00	13.90	33	10,606	0.31%
2018/06/28	0	0.00	3	13.65	13.65	-3	10,542	-0.03%
2018/06/27	65	13.62	10	13.85	13.85	55	10,492	0.52%
2018/06/26	34	13.87	10	13.83	13.70	24	10,414	0.23%
2018/06/25	5	13.53	0	0.00	13.30	5	9,758	0.05%
2018/06/22	30	14.30	23	14.25	14.25	7	9,550	0.07%
2018/06/21	0	0.00	1	14.85	14.70	-1	9,443	-0.01%
2018/06/20	4	14.74	0	0.00	14.90	4	9,372	0.04%
2018/06/19	2	15.10	6	15.13	14.95	-4	9,163	-0.04%
2018/06/15	4	14.98	11	14.85	14.95	-7	9,080	-0.08%
2018/06/14	2	14.75	7	14.71	14.65	-5	8,974	-0.06%
2018/06/12	3	14.77	0	0.00	14.80	3	8,634	0.03%
2018/06/11	13	15.36	17	15.06	15.20	-4	8,501	-0.05%
2018/06/08	0	0.00	19	14.99	14.95	-19	8,273	-0.23%
2018/06/07	20	15.50	13	15.07	15.05	7	8,130	0.09%
2018/06/06	21	15.25	6	15.41	15.40	15	7,829	0.19%
2018/06/05	24	15.07	6	14.90	14.70	18	7,543	0.24%
2018/06/04	0	0.00	43	15.18	15.35	-43	7,316	-0.59%
2018/06/01	5	14.82	0	0.00	14.60	5	6,950	0.07%
2018/05/31	13	15.48	86.6	15.66	15.10	-73.6	6,711	-1.10%
2018/05/30	47	14.59	22.6	14.40	14.80	24.4	5,943	0.41%
2018/05/29	63	14.88	17	14.68	14.70	46	5,542	0.83%
2018/05/28	33	13.74	27	13.54	13.75	6	4,475	0.13%
2018/05/25	0	0.00	1	12.50	12.50	-1	3,834	-0.03%
2018/05/22	0	0.00	1	12.70	12.35	-1	3,857	-0.03%
2018/05/17	0	0.00	8	12.30	12.40	-8	3,962	-0.20%
2018/05/16	18	12.35	0	0.00	12.25	18	3,909	0.46%
2018/05/15	0	0.00	1	12.25	12.20	-1	3,879	-0.03%
2018/05/14	5	12.10	0	0.00	12.25	5	3,949	0.13%
2018/05/11	11	12.03	2	12.23	11.95	9	3,894	0.23%
2018/05/08	1	11.65	25	11.71	11.65	-24	3,953	-0.61%
2018/05/07	0	0.00	1	11.20	11.15	-1	3,898	-0.03%
2018/05/03	4	11.25	2	11.25	11.15	2	3,972	0.05%
2018/04/30	20	10.95	20	11.00	11.00	0	3,926	0.00%
2018/04/25	0	0.00	2	11.15	11.15	-2	4,195	-0.05%
2018/04/24	2	11.25	2	11.25	11.25	0	4,402	0.00%
2018/04/20	0	0.00	22	11.00	11.00	-22	4,433	-0.50%
2018/04/18	2	11.05	0	0.00	10.90	2	4,791	0.04%
2018/04/13	0	0.00	10	11.35	11.40	-10	5,556	-0.18%
2018/04/12	0	0.00	1	11.50	11.30	-1	6,408	-0.02%
2018/04/10	5	11.25	0	0.00	11.25	5	7,394	0.07%
2018/04/09	0	0.00	5	11.45	11.40	-5	7,521	-0.07%
2018/03/31	2	11.60	2	11.50	11.40	0	7,419	0.00%
2018/03/29	10	11.45	1	11.50	11.45	9	7,401	0.12%
2018/03/27	40	11.50	0	0.00	11.30	40	7,335	0.55%
2018/03/21	0	0.00	1	11.65	11.60	-1	7,332	-0.01%
2018/03/20	6	11.42	0	0.00	11.40	6	7,201	0.08%
2018/03/19	10	11.70	0	0.00	11.70	10	7,168	0.14%
2018/03/16	1	11.85	0	0.00	11.75	1	7,160	0.01%
2018/03/14	2	12.10	14	11.98	12.00	-12	7,265	-0.17%
2018/03/13	10	11.90	0	0.00	11.85	10	7,252	0.14%
2018/03/12	0	0.00	2	11.85	11.90	-2	7,235	-0.03%
2018/03/09	5	12.02	38	11.88	11.80	-33	7,196	-0.46%
2018/03/08	32	11.66	5	11.60	11.65	27	7,025	0.38%
2018/03/07	0	0.00	1	11.50	11.30	-1	6,963	-0.01%
2018/03/06	1	11.55	0	0.00	11.45	1	6,981	0.01%
2018/03/05	10	11.40	0	0.00	11.25	10	7,105	0.14%
2018/03/02	5	11.40	7	11.33	11.40	-2	7,130	-0.03%
2018/02/27	12	11.55	5	11.70	11.40	7	7,166	0.10%
2018/02/26	0	0.00	1	11.45	11.25	-1	7,109	-0.01%
2018/02/23	5	11.40	1	11.50	11.40	4	7,145	0.06%
2018/02/22	1	11.20	0	0.00	11.20	1	7,097	0.01%
2018/02/21	10	11.40	1	11.10	11.30	9	7,163	0.13%
2018/02/09	5	10.30	5	10.60	10.75	0	6,977	0.00%
2018/02/08	51	10.80	0	0.00	10.85	51	6,910	0.74%
2018/02/07	0	0.00	1	11.15	11.05	-1	6,926	-0.01%
2018/02/06	4	10.80	0	0.00	10.85	4	6,946	0.06%
2018/02/05	5	11.85	5	11.90	11.85	0	6,866	0.00%
2018/02/02	6	12.45	0	0.00	12.45	6	6,799	0.09%
2018/02/01	1	12.85	0	0.00	12.85	1	6,761	0.01%
2018/01/31	2	13.00	13	12.95	13.05	-11	6,776	-0.16%
2018/01/30	0	0.00	1	12.70	12.65	-1	6,614	-0.02%
2018/01/29	1	12.60	12	12.65	12.60	-11	6,553	-0.17%
2018/01/26	120	12.60	0	0.00	12.75	120	6,514	1.84%	大買/鉅額交易
2018/01/24	2	12.63	1	12.70	12.55	1	6,401	0.02%
2018/01/23	10	12.60	5	12.65	12.55	5	6,370	0.08%
2018/01/22	10	12.52	1	12.60	12.60	9	6,293	0.14%
2018/01/19	1	12.40	0	0.00	12.40	1	6,280	0.02%
2018/01/18	28	12.83	37	12.84	12.50	-9	6,271	-0.14%
2018/01/17	2	12.43	10	12.40	12.45	-8	6,067	-0.13%
2018/01/16	30	12.40	0	0.00	12.40	30	5,996	0.50%
2018/01/15	86	12.34	11	12.68	12.20	75	5,924	1.27%
2018/01/12	0	0.00	5	12.90	12.80	-5	5,731	-0.09%
2018/01/11	22	12.92	1	13.00	12.95	21	5,662	0.37%
2018/01/10	17	13.17	26	13.19	13.05	-9	5,506	-0.16%
2018/01/09	144	12.86	27	12.68	12.80	117	5,365	2.18%	大買/鉅額交易
2018/01/08	80	13.21	51	13.25	13.15	29	5,139	0.56%
2018/01/05	112	12.25	73	11.99	12.80	39	4,280	0.91%	大買/
2018/01/04	11	11.42	10	11.45	11.65	1	3,617	0.03%
2018/01/03	17	11.04	0	0.00	10.95	17	3,259	0.52%
2018/01/02	0	0.00	12	10.65	10.70	-12	3,125	-0.38%