統一實 (9907)-台新-台中券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
15.00
漲跌
▼0.05
漲幅
-0.33%
成交量
1,405張
產業
上市其他類股▲1.19%
270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

統一實 (9907)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	1	15.05	15.05	-1	2,295	-0.04%
2024/05/10	0	0.00	1	14.90	15.00	-1	2,295	-0.04%
2024/05/09	7	14.76	4	14.78	14.75	3	2,303	0.13%
2024/05/08	0	14.95	1	14.95	14.95	-1	2,302	-0.04%
2024/05/07	2	14.95	3	15.07	15.05	-1	2,295	-0.04%
2024/05/06	0	0.00	2	15.10	15.10	-2	2,285	-0.09%
2024/05/03	0	0.00	7	15.14	15.10	-7	2,276	-0.31%
2024/05/02	2	14.90	8	14.90	14.95	-6	2,223	-0.27%
2024/04/29	2	14.85	0	0.00	14.95	2	2,219	0.09%
2024/04/26	0	0.00	3	14.73	14.75	-3	2,203	-0.14%
2024/04/25	20	14.70	2	14.75	14.65	18	2,206	0.82%
2024/04/24	8.2	14.73	2	14.75	14.65	6.2	2,211	0.28%
2024/04/23	9	14.69	0	0.00	14.75	9	2,240	0.40%
2024/04/22	30.2	14.85	0	0.00	14.80	30.2	2,242	1.35%
2024/04/19	3	14.47	0	0.00	14.50	3	2,201	0.14%
2024/04/18	0	0.00	1	14.60	14.65	-1	2,171	-0.05%
2024/04/17	1	14.50	170	14.36	14.50	-169	2,164	-7.81%	大賣/鉅額交易
2024/04/16	3	14.35	6	14.35	14.35	-3	2,167	-0.14%
2024/04/15	28	14.62	0	0.00	14.50	28	2,155	1.30%
2024/04/12	157.3	14.70	29	14.58	14.70	128.3	2,151	5.96%	大買/鉅額交易
2024/04/10	2	14.48	0	0.00	14.50	2	2,125	0.09%
2024/04/09	2	14.50	0	0.00	14.60	2	2,116	0.09%
2024/04/08	1	14.25	0	0.00	14.30	1	2,109	0.05%
2024/04/02	1	14.35	0	0.00	14.40	1	2,086	0.05%
2024/04/01	0	0.00	2	14.48	14.55	-2	2,086	-0.10%
2024/03/29	2	14.28	0	0.00	14.30	2	2,063	0.10%
2024/03/28	2.4	14.31	0	0.00	14.30	2.4	2,048	0.12%
2024/03/26	3	14.35	4	14.35	14.30	-1	2,026	-0.05%
2024/03/25	1.1	14.36	1	14.50	14.35	0.1	1,976	0.01%
2024/03/22	1	14.55	0	0.00	14.60	1	1,954	0.05%
2024/03/21	14.1	14.83	0	0.00	14.85	14.1	1,924	0.73%
2024/03/20	23.7	14.93	29	14.76	14.85	-5.3	1,883	-0.28%
2024/03/19	1.3	14.22	4	14.25	14.25	-2.8	1,715	-0.16%
2024/03/18	5.3	13.93	12	13.96	14.05	-6.8	1,689	-0.40%
2024/03/15	2	14.10	10	14.10	14.05	-8	1,636	-0.49%
2024/03/14	7	14.16	2	14.15	14.20	5	1,572	0.32%
2024/03/13	11	14.25	11	14.23	14.25	0	1,522	0.00%
2024/03/12	4.2	14.51	1	14.55	14.55	3.2	1,472	0.21%
2024/03/11	3	14.52	0	0.00	14.55	3	1,463	0.21%
2024/03/08	16.3	14.42	13	14.33	14.50	3.3	1,460	0.23%
2024/03/07	18.1	14.63	0	0.00	14.60	18.1	1,414	1.28%
2024/03/06	14	15.14	4	15.30	15.15	10	1,289	0.78%
2024/03/05	3	15.40	3	15.60	15.60	0	1,242	0.00%
2024/03/04	2	15.45	0	0.00	15.40	2	1,238	0.16%
2024/03/01	9	15.50	0	0.00	15.45	9	1,247	0.72%
2024/02/29	0.2	15.60	0	0.00	15.50	0.2	1,246	0.02%
2024/02/27	4	15.55	1	15.50	15.50	3	1,219	0.25%
2024/02/26	2	15.75	0	0.00	15.70	2	1,214	0.16%
2024/02/23	1.2	15.82	0	0.00	15.75	1.2	1,209	0.10%
2024/02/22	3	15.80	1	15.85	15.80	2	1,211	0.17%
2024/02/21	1	15.90	2	15.90	15.90	-1	1,202	-0.08%
2024/02/20	20.1	15.69	0	0.00	15.70	20.1	1,192	1.68%
2024/02/19	10.3	15.71	0	0.00	15.70	10.3	1,184	0.87%
2024/02/15	3	15.33	0	0.00	15.45	3	1,177	0.25%
2024/02/05	1	15.30	0	0.00	15.25	1	1,172	0.09%
2024/02/02	2	15.48	2	15.55	15.40	0	1,169	0.00%
2024/02/01	0	0.00	5	15.54	15.60	-5	1,170	-0.43%
2024/01/31	2	15.23	0	0.00	15.20	2	1,161	0.17%
2024/01/30	5.1	15.16	0	0.00	15.15	5.1	1,154	0.44%
2024/01/26	3	15.15	0	0.00	15.15	3	1,138	0.26%
2024/01/25	3	15.23	0	0.00	15.25	3	1,120	0.27%
2024/01/24	1	15.40	0	0.00	15.40	1	1,111	0.09%
2024/01/23	2	15.10	3	15.15	15.20	-1	1,101	-0.09%
2024/01/22	2	15.18	0	0.00	15.10	2	1,093	0.18%
2024/01/19	1	15.10	0	0.00	15.15	1	1,077	0.09%
2024/01/18	2.2	15.19	0	0.00	15.10	2.2	1,070	0.21%
2024/01/17	5	15.35	2	15.25	15.30	3	1,067	0.28%
2024/01/16	6	15.65	0	0.00	15.55	6	1,032	0.58%
2024/01/15	1	15.90	0	0.00	15.85	1	1,020	0.10%
2024/01/11	0	0.00	1	15.85	15.80	-1	1,080	-0.09%
2024/01/10	9.5	15.74	0	0.00	15.70	9.5	1,097	0.87%
2024/01/09	3	15.92	0	0.00	15.85	3	1,092	0.27%
2024/01/05	0.1	16.20	0	0.00	16.00	0.1	1,120	0.01%
2024/01/04	0	0.00	1	16.05	16.00	-1	1,123	-0.09%
2024/01/02	0	0.00	5	16.15	16.15	-5	1,122	-0.45%
2023/12/29	0	0.00	2	16.20	16.15	-2	1,104	-0.18%
2023/12/27	1.1	16.20	1	16.20	16.20	0.1	1,104	0.01%
2023/12/26	0.2	16.30	0	0.00	16.25	0.2	1,100	0.02%
2023/12/19	7	16.01	0	0.00	16.05	7	1,109	0.63%
2023/12/15	4	16.35	1	16.40	16.35	3	1,095	0.27%
2023/12/14	0	0.00	8	16.10	16.10	-8	1,075	-0.74%
2023/12/13	1.1	15.96	0	0.00	15.95	1.1	1,073	0.10%
2023/12/12	2	16.05	0	0.00	16.10	2	1,070	0.19%
2023/12/08	1	16.10	0	0.00	16.10	1	1,080	0.09%
2023/12/07	0	0.00	1	16.00	16.05	-1	1,084	-0.09%
2023/12/06	1	16.20	0	0.00	16.15	1	1,083	0.09%
2023/12/04	2	16.33	4	16.31	16.25	-2	1,108	-0.18%
2023/11/30	3.2	16.07	0	0.00	16.05	3.2	1,087	0.29%
2023/11/29	1	16.15	0	0.00	16.15	1	1,081	0.09%
2023/11/28	1	16.25	0	0.00	16.25	1	1,083	0.09%
2023/11/24	4	16.05	1.1	16.15	16.10	2.9	1,079	0.27%
2023/11/21	0	0.00	2	16.25	16.15	-2	1,107	-0.18%
2023/11/17	1.1	15.81	0.2	15.95	15.85	0.9	1,098	0.08%
2023/11/14	1	15.75	1	15.75	15.70	0	1,243	0.00%
2023/11/09	1	15.70	0	0.00	15.75	1	1,257	0.08%
2023/11/08	1	16.00	1	16.00	16.00	0	1,306	0.00%
2023/11/07	2	16.00	0	0.00	16.00	2	1,329	0.15%
2023/11/06	0.4	16.05	18	16.05	16.05	-17.6	1,359	-1.29%
2023/11/03	0	0.00	5	16.02	16.05	-5	1,417	-0.35%
2023/11/02	2	15.88	0	0.00	15.85	2	1,421	0.14%
2023/11/01	0.1	15.90	0	0.00	15.75	0.1	1,429	0.01%
2023/10/27	0.2	15.95	3	15.93	16.00	-2.8	1,491	-0.19%
2023/10/25	1.3	15.90	2	15.80	15.95	-0.7	1,522	-0.05%
2023/10/24	0.1	15.80	0	0.00	15.65	0.1	1,543	0.01%
2023/10/20	0	15.80	0	0.00	15.70	0	1,572	0.00%
2023/10/19	1	15.90	1	15.95	15.80	0	1,567	0.00%
2023/10/18	5	16.01	1	16.15	16.00	4	1,556	0.26%
2023/10/17	2.2	16.03	0	0.00	16.00	2.2	1,552	0.14%
2023/10/16	1.3	16.08	0	0.00	16.10	1.3	1,579	0.08%
2023/10/13	5	16.37	0	0.00	16.35	5	1,606	0.31%
2023/10/11	0	0.00	4	16.65	16.60	-4	1,652	-0.24%
2023/10/04	1	16.45	0	0.00	16.45	1	1,755	0.06%
2023/10/03	1	16.60	0	0.00	16.70	1	1,798	0.06%
2023/10/02	1.3	16.56	2	16.58	16.60	-0.7	1,868	-0.04%
2023/09/26	0.3	16.60	1	16.45	16.55	-0.7	2,398	-0.03%
2023/09/25	2	16.58	0	0.00	16.55	2	2,512	0.08%
2023/09/22	0.4	16.60	0	0.00	16.55	0.4	2,570	0.01%
2023/09/21	1	16.60	0	0.00	16.60	1	2,610	0.04%
2023/09/19	0	0.00	1	16.80	16.75	-1	2,687	-0.04%
2023/09/15	1	16.80	0	0.00	16.80	1	2,749	0.04%
2023/09/14	1.3	16.82	2	16.80	16.75	-0.7	2,792	-0.03%
2023/09/13	2.5	16.72	2	16.73	16.80	0.5	2,810	0.02%
2023/09/12	0.5	16.85	1	16.75	16.75	-0.5	2,932	-0.02%
2023/09/08	1	16.75	0	0.00	16.85	1	2,976	0.03%
2023/09/07	0	17.10	0	0.00	16.95	0	2,968	0.00%
2023/09/06	0	17.15	1	17.15	17.15	-1	3,009	-0.03%
2023/09/05	0	0.00	1	17.15	17.15	-1	3,046	-0.03%
2023/09/04	1	17.30	0	0.00	17.25	1	3,080	0.03%
2023/09/01	3	17.40	1	17.40	17.40	2	3,136	0.06%
2023/08/31	0	0.00	1	17.40	17.40	-1	3,146	-0.03%
2023/08/30	0.2	17.30	0	0.00	17.20	0.2	3,164	0.01%
2023/08/29	0.3	17.15	0	0.00	17.15	0.3	3,201	0.01%
2023/08/28	0.5	17.16	0	0.00	17.00	0.5	3,224	0.02%
2023/08/24	3	17.15	2	17.25	17.10	1	3,302	0.03%
2023/08/23	0.1	17.15	0	0.00	17.10	0.1	3,336	0.00%
2023/08/22	1	17.05	0	0.00	17.10	1	3,366	0.03%
2023/08/21	4.2	17.26	1	17.75	17.35	3.2	3,393	0.09%
2023/08/18	11	17.14	8	17.33	17.40	3	3,362	0.09%
2023/08/17	9.2	16.53	0	0.00	16.55	9.2	3,280	0.28%
2023/08/16	3.1	16.60	0	0.00	16.60	3.1	3,296	0.09%
2023/08/15	0.5	16.80	12	16.69	16.75	-11.5	3,355	-0.34%
2023/08/14	7.1	16.56	0	0.00	16.65	7.1	3,408	0.21%
2023/08/11	1	16.90	0	0.00	17.00	1	3,405	0.03%
2023/08/10	4	17.03	0	0.00	17.05	4	3,453	0.12%
2023/08/09	13	17.40	0	0.00	17.25	13	3,499	0.37%
2023/08/08	1	17.60	1	17.60	17.60	0	3,581	0.00%
2023/08/07	1.2	17.78	0	0.00	17.75	1.2	3,960	0.03%
2023/08/04	1	17.75	2	17.70	17.80	-1	3,989	-0.03%
2023/08/01	5.1	17.68	0	0.00	17.65	5.1	4,037	0.13%
2023/07/28	1	17.95	0	0.00	17.95	1	4,054	0.02%
2023/07/26	4	17.85	0	0.00	17.90	4	4,114	0.10%
2023/07/25	1	17.75	2	17.83	17.85	-1	4,130	-0.02%
2023/07/24	0	0.00	6	17.94	17.85	-6	4,147	-0.14%
2023/07/21	2	17.85	0	0.00	17.90	2	4,187	0.05%
2023/07/20	6.1	17.87	0	0.00	17.95	6.1	4,260	0.14%
2023/07/19	1	17.70	1.6	17.75	17.70	-0.6	4,347	-0.01%
2023/07/18	3	17.97	1	17.90	17.85	2	4,411	0.05%
2023/07/17	1	18.05	67	18.01	18.05	-66	4,446	-1.48%
2023/07/14	2	18.05	0	0.00	18.10	2	4,450	0.04%
2023/07/13	2.1	18.06	0	0.00	18.10	2.1	4,483	0.05%
2023/07/12	12.5	18.14	0	0.00	18.15	12.5	4,530	0.27%
2023/07/11	1	17.70	0	0.00	17.70	1	4,558	0.02%
2023/07/10	1	17.50	0	0.00	17.70	1	4,768	0.02%
2023/07/07	5	17.85	0	0.00	17.75	5	4,810	0.10%
2023/07/06	29.3	18.35	164	18.25	18.15	-134.7	4,805	-2.80%	大賣/鉅額交易
2023/07/05	56	19.89	2	19.93	19.90	54	4,640	1.16%
2023/07/04	17.5	19.91	15	20.02	19.90	2.5	4,471	0.06%
2023/07/03	11.1	19.97	0.6	20.00	19.95	10.5	4,426	0.24%
2023/06/30	10	19.80	10	19.84	19.75	0	4,377	0.00%
2023/06/29	2	19.80	0	0.00	19.75	2	4,354	0.05%
2023/06/28	1	19.75	1	19.80	19.75	0	4,337	0.00%
2023/06/27	2.5	19.79	11.2	19.89	19.80	-8.7	4,326	-0.20%
2023/06/26	2	19.75	3	19.75	19.75	-1	4,342	-0.02%
2023/06/21	1	19.60	0	0.00	19.75	1	4,326	0.02%
2023/06/20	4	19.89	1	19.70	19.85	3	4,309	0.07%
2023/06/19	4	19.70	0	0.00	19.70	4	4,300	0.09%
2023/06/16	31	19.65	7	19.79	19.70	24	4,342	0.55%
2023/06/14	2	19.28	0	0.00	19.30	2	4,273	0.05%
2023/06/13	0	0.00	1	19.45	19.45	-1	4,327	-0.02%
2023/06/12	2	19.33	7	19.38	19.35	-5	4,355	-0.11%
2023/06/09	1	19.65	11	19.76	19.70	-10	4,345	-0.23%
2023/06/08	4.1	19.75	0	0.00	19.75	4.1	4,406	0.09%
2023/06/07	2.7	19.63	5	19.65	19.80	-2.3	4,504	-0.05%
2023/06/06	3	19.45	5	19.45	19.55	-2	4,624	-0.04%
2023/06/05	0	0.00	1	19.45	19.45	-1	4,959	-0.02%
2023/06/02	12	19.33	0	0.00	19.25	12	5,049	0.24%
2023/06/01	0	0.00	1	19.40	19.35	-1	5,091	-0.02%
2023/05/30	12	19.12	1.3	19.17	19.15	10.7	5,156	0.21%
2023/05/29	0	0.00	21	19.50	19.45	-21	5,120	-0.41%
2023/05/26	2	19.50	6	19.50	19.45	-4	5,091	-0.08%
2023/05/25	0	0.00	10	19.65	19.60	-10	5,068	-0.20%
2023/05/24	2	19.50	4	19.51	19.55	-2	5,038	-0.04%
2023/05/23	10	19.55	4	19.53	19.55	6	5,024	0.12%
2023/05/22	0	0.00	3	19.50	19.45	-3	5,017	-0.06%
2023/05/19	2	19.20	5	19.31	19.40	-3	4,989	-0.06%
2023/05/18	12	19.49	4	19.50	19.45	8	4,940	0.16%
2023/05/17	5	19.44	10.1	19.49	19.45	-5.1	4,892	-0.10%
2023/05/16	3	19.20	2	19.35	19.30	1	4,836	0.02%
2023/05/15	2	18.98	24	19.00	19.00	-22	4,789	-0.46%
2023/05/12	13	18.67	26	18.68	18.65	-13	4,730	-0.27%
2023/05/11	60	19.20	8.1	19.08	18.85	51.9	4,605	1.13%
2023/05/09	0	0.00	0.3	20.40	20.30	-0.3	4,202	-0.01%
2023/05/08	22	20.56	0	0.00	20.45	22	4,179	0.53%
2023/05/05	1	20.70	0	0.00	20.70	1	4,163	0.02%
2023/05/04	1	20.45	2	20.50	20.55	-1	4,172	-0.02%
2023/05/03	2	20.83	1	20.85	20.65	1	4,161	0.02%
2023/05/02	3.3	20.86	3	20.88	20.85	0.3	4,166	0.01%
2023/04/28	1	20.70	0	0.00	20.75	1	4,138	0.02%
2023/04/27	10	20.50	0	0.00	20.55	10	4,111	0.24%
2023/04/25	10	20.50	7	20.55	20.50	3	4,025	0.07%
2023/04/24	5	20.74	1	20.65	20.80	4	3,955	0.10%
2023/04/21	1	20.55	8	20.59	20.45	-7	3,879	-0.18%
2023/04/20	2	20.50	13.2	20.45	20.45	-11.2	3,792	-0.30%
2023/04/19	0	0.00	16	20.37	20.35	-16	3,723	-0.43%
2023/04/18	6	20.58	2.3	20.70	20.35	3.7	3,695	0.10%
2023/04/17	13	20.63	12	20.58	20.65	1	3,646	0.03%
2023/04/14	9	20.27	19	20.38	20.35	-10	3,577	-0.28%
2023/04/13	176	20.33	9	20.23	20.30	167	3,514	4.75%	大買/鉅額交易
2023/04/12	19	19.89	3	19.90	19.90	16	3,291	0.49%
2023/04/11	2	19.45	7	19.53	19.55	-5	3,256	-0.15%
2023/04/10	5	19.33	0.4	19.35	19.30	4.6	3,207	0.14%
2023/04/07	2	19.40	1	19.50	19.45	1	3,166	0.03%
2023/04/06	7	19.50	4	19.48	19.40	3	3,132	0.10%
2023/03/31	1	19.35	22	19.39	19.30	-21	3,085	-0.68%
2023/03/30	7	19.26	1	19.15	19.30	6	3,020	0.20%
2023/03/27	12	19.21	5.1	19.21	19.15	6.9	2,996	0.23%
2023/03/24	0	0.00	0.7	19.05	19.05	-0.7	2,962	-0.02%
2023/03/22	1	19.10	2	19.10	18.95	-1	2,976	-0.03%
2023/03/21	4.2	18.98	3.1	18.90	18.95	1.2	3,022	0.04%
2023/03/20	0	0.00	4	18.75	18.75	-4	3,165	-0.13%
2023/03/17	2	18.58	0	0.00	18.55	2	3,182	0.06%
2023/03/16	5.1	18.33	0	0.00	18.45	5.1	3,170	0.16%
2023/03/15	1	18.75	0.3	18.93	18.75	0.7	3,123	0.02%
2023/03/14	5.1	18.93	1.1	18.78	18.85	3.9	3,103	0.13%
2023/03/13	4	18.60	0	0.00	18.85	4	3,121	0.13%
2023/03/10	21.2	18.78	30	18.89	18.85	-8.8	3,124	-0.28%
2023/03/09	7.1	19.30	2	19.15	19.25	5.1	3,081	0.17%
2023/03/08	3	19.43	135	19.07	19.75	-132	2,972	-4.44%	大賣/鉅額交易
2023/03/07	2	18.90	5	18.86	18.85	-3	2,634	-0.11%
2023/03/06	45	18.72	3	18.72	18.65	42	2,537	1.66%
2023/03/03	3	18.28	2	18.20	18.40	1	2,475	0.04%
2023/03/02	2	17.90	0	0.00	17.95	2	2,412	0.08%
2023/03/01	0	0.00	1	17.65	17.70	-1	2,373	-0.04%
2023/02/24	1.1	17.49	0	0.00	17.55	1.1	2,366	0.05%
2023/02/23	3	17.40	2	17.45	17.50	1	2,367	0.04%
2023/02/22	8	17.28	0	0.00	17.40	8	2,380	0.34%
2023/02/21	0	0.00	1	17.55	17.45	-1	2,407	-0.04%
2023/02/20	2	17.53	0	0.00	17.55	2	2,444	0.08%
2023/02/17	0	0.00	1	17.45	17.45	-1	2,495	-0.04%
2023/02/16	5	17.30	0	0.00	17.35	5	2,586	0.19%
2023/02/15	7	17.36	0	0.00	17.40	7	2,703	0.26%
2023/02/14	1	17.45	0	0.00	17.50	1	2,757	0.04%
2023/02/13	15.1	17.43	2	17.43	17.40	13.1	2,857	0.46%
2023/02/10	1.2	17.58	1	17.65	17.65	0.2	2,869	0.01%
2023/02/09	3	17.80	2	17.80	17.70	1	2,882	0.03%
2023/02/08	0.2	18.00	0	0.00	17.90	0.2	2,891	0.01%
2023/02/03	0	0.00	1	17.95	18.00	-1	2,936	-0.03%
2023/02/02	2	17.93	5	17.93	18.00	-3	2,939	-0.10%
2023/02/01	1	17.80	0	0.00	17.75	1	2,921	0.03%
2023/01/31	4	17.75	0	0.00	17.70	4	2,927	0.14%
2023/01/30	10	17.28	2	17.35	17.50	8	2,907	0.28%
2023/01/17	5	17.04	3	17.05	17.15	2	2,903	0.07%
2023/01/16	2	17.10	4	17.30	17.10	-2	2,927	-0.07%
2023/01/13	0	0.00	1	17.20	17.25	-1	2,980	-0.03%
2023/01/12	2	17.28	3	17.28	17.20	-1	3,065	-0.03%
2023/01/11	0	0.00	11	17.37	17.25	-11	3,101	-0.35%
2023/01/09	3	17.22	4	17.23	17.25	-1	3,140	-0.03%
2023/01/06	0	0.00	1	17.10	17.05	-1	3,176	-0.03%
2023/01/05	0	0.00	1	17.05	17.00	-1	3,271	-0.03%
2023/01/04	1	17.05	0	0.00	17.05	1	3,295	0.03%
2023/01/03	1	17.00	1	17.10	16.95	0	3,359	0.00%
2022/12/30	5	17.10	18	17.03	17.05	-13	3,379	-0.38%
2022/12/29	17	16.56	5	16.51	16.80	12	3,394	0.35%
2022/12/28	2	16.80	2	16.85	16.85	0	3,387	0.00%
2022/12/27	0	0.00	1	16.90	16.90	-1	3,405	-0.03%
2022/12/26	1	16.90	0	0.00	16.90	1	3,465	0.03%
2022/12/22	1	17.10	0	0.00	17.10	1	3,584	0.03%
2022/12/21	1	17.00	0.1	17.05	17.00	0.9	3,660	0.02%
2022/12/20	3	17.08	8	17.04	17.00	-5	3,688	-0.14%
2022/12/19	1	16.90	2	17.25	17.10	-1	3,771	-0.03%
2022/12/16	4	17.00	1	17.15	17.05	3	3,782	0.08%
2022/12/15	2	17.15	0	0.00	17.15	2	3,847	0.05%
2022/12/14	0	0.00	1	17.10	17.10	-1	3,911	-0.03%
2022/12/13	5	16.80	3	16.83	16.85	2	3,920	0.05%
2022/12/12	83.1	17.17	0	0.00	16.85	83.1	3,892	2.13%
2022/12/09	1	18.20	2	18.40	18.20	-1	3,772	-0.03%
2022/12/08	1	18.00	3	18.22	18.30	-2	3,773	-0.05%
2022/12/07	3	17.93	10	18.22	18.00	-7	3,811	-0.18%
2022/12/06	5	18.00	11	17.99	17.95	-6	3,875	-0.15%
2022/12/05	0	0.00	9	18.39	18.20	-9	4,070	-0.22%
2022/12/02	0	0.00	52	17.91	18.10	-52	4,205	-1.24%
2022/12/01	40	17.63	7	17.79	17.55	33	4,168	0.79%
2022/11/30	5	17.56	15	17.54	17.65	-10	4,174	-0.24%
2022/11/29	2	17.13	0	0.00	17.20	2	4,181	0.05%
2022/11/28	7	17.00	0	0.00	17.15	7	4,203	0.17%
2022/11/25	0	0.00	2	17.20	17.20	-2	4,288	-0.05%
2022/11/24	12	17.19	0	0.00	17.15	12	4,467	0.27%
2022/11/22	6	16.98	0	0.00	17.00	6	4,674	0.13%
2022/11/18	4	17.10	0	0.00	17.05	4	4,824	0.08%
2022/11/17	3	17.32	0	0.00	17.30	3	4,965	0.06%
2022/11/16	9	17.10	0	0.00	17.00	9	5,004	0.18%
2022/11/15	14	17.28	4	17.70	17.25	10	5,083	0.20%
2022/11/14	2	17.43	33	17.31	17.50	-31	5,200	-0.60%
2022/11/11	23	16.67	997	16.57	16.75	-974	5,407	-18.01%	大賣/鉅額交易
2022/11/10	18	16.96	0	0.00	16.95	18	5,708	0.32%
2022/11/09	0	0.00	24	17.30	17.25	-24	6,237	-0.38%
2022/11/08	1	16.85	4	16.93	16.90	-3	6,379	-0.05%
2022/11/07	3	16.70	0	0.00	16.75	3	6,623	0.05%
2022/11/04	1	16.70	0	0.00	16.80	1	7,162	0.01%
2022/11/03	13	16.80	0	0.00	16.85	13	7,993	0.16%
2022/11/02	0	0.00	10	17.05	16.95	-10	8,461	-0.12%
2022/11/01	16	16.84	36	16.83	16.75	-20	8,443	-0.24%
2022/10/31	3	16.70	3	16.75	16.60	0	8,452	0.00%
2022/10/28	6	16.58	1	16.85	16.55	5	8,455	0.06%
2022/10/27	1	16.75	12	16.80	16.80	-11	8,498	-0.13%
2022/10/26	2	16.65	5	16.60	16.60	-3	8,552	-0.04%
2022/10/25	28	16.98	16	17.01	16.80	12	8,610	0.14%
2022/10/24	1	16.90	34	16.98	16.90	-33	8,693	-0.38%
2022/10/21	75	16.76	2.5	16.94	16.75	72.5	8,721	0.83%
2022/10/20	38	16.99	24	17.18	17.40	14	8,771	0.16%
2022/10/19	0	0.00	16	17.58	17.55	-16	8,699	-0.18%
2022/10/18	0	0.00	38	17.30	17.35	-38	8,707	-0.44%
2022/10/17	37	16.82	0	0.00	17.00	37	8,698	0.43%
2022/10/14	4	17.20	15	17.27	17.25	-11	8,681	-0.13%
2022/10/13	18.5	16.74	1	16.55	16.50	17.5	8,687	0.20%
2022/10/12	3	17.32	0	0.00	17.25	3	8,630	0.03%
2022/10/11	36	17.45	4	17.40	17.45	32	8,644	0.37%
2022/10/07	0	0.00	6	18.30	18.10	-6	8,596	-0.07%
2022/10/06	12	17.84	10	18.15	18.15	2	8,587	0.02%
2022/10/05	4	18.15	17	18.28	18.15	-13	8,583	-0.15%
2022/10/04	9	17.87	14	18.05	17.95	-5	8,563	-0.06%
2022/10/03	31	17.50	2	17.35	17.55	29	8,550	0.34%
2022/09/30	3	18.00	3	18.08	18.05	0	8,511	0.00%
2022/09/29	4	18.01	28	18.10	18.30	-24	8,505	-0.28%
2022/09/28	8	17.81	5	17.75	17.65	3	8,452	0.04%
2022/09/27	1	18.35	6	18.32	18.45	-5	8,400	-0.06%
2022/09/26	15	18.39	13	18.24	18.25	2	8,388	0.02%
2022/09/23	5	18.99	2	19.00	19.00	3	8,355	0.04%
2022/09/22	11	19.08	5	19.10	19.15	6	8,413	0.07%
2022/09/21	15.2	19.58	0	0.00	19.50	15.2	8,403	0.18%
2022/09/20	0	0.00	2	20.05	20.10	-2	8,359	-0.02%
2022/09/19	2	19.83	1	20.05	19.85	1	8,351	0.01%
2022/09/16	26	19.91	4	20.03	20.20	22	8,335	0.26%
2022/09/15	7	20.28	1	20.50	20.20	6	8,321	0.07%
2022/09/14	6	20.41	2	20.20	20.35	4	8,359	0.05%
2022/09/13	5	20.46	22	20.38	20.50	-17	8,378	-0.20%
2022/09/12	28	20.36	7	21.00	20.15	21	8,328	0.25%
2022/09/08	26	20.48	52.3	20.65	20.85	-26.3	8,159	-0.32%
2022/09/07	2	19.83	6	19.97	19.95	-4	7,994	-0.05%
2022/09/06	17	19.69	12	19.87	19.65	5	7,953	0.06%
2022/09/05	26	19.97	1	19.95	19.85	25	7,901	0.32%
2022/09/02	0	0.00	11	20.40	20.35	-11	7,851	-0.14%
2022/09/01	1	20.20	5	20.17	20.35	-4	7,827	-0.05%
2022/08/31	19	20.41	20	20.86	20.30	-1	7,768	-0.01%
2022/08/30	21	20.45	24	20.59	20.55	-3	7,617	-0.04%
2022/08/29	2	19.90	5	20.01	20.05	-3	7,468	-0.04%
2022/08/26	2.3	20.39	3	20.40	20.30	-0.7	7,403	-0.01%
2022/08/25	14	20.43	3	20.45	20.40	11	7,312	0.15%
2022/08/24	12	20.30	13.1	20.43	20.45	-1.1	7,263	-0.02%
2022/08/23	84	19.93	83	19.90	19.85	1	7,127	0.01%
2022/08/22	27	19.88	51.4	19.92	19.95	-24.4	7,066	-0.35%
2022/08/19	110.1	20.41	89	20.49	20.20	21.1	6,958	0.30%	大買/
2022/08/18	113	20.48	153.1	20.46	20.50	-40.1	6,798	-0.59%	大買/大賣/
2022/08/17	205	20.33	167.2	20.27	20.15	37.9	6,510	0.58%	大買/大賣/
2022/08/16	58	19.68	64	19.79	20.30	-6	6,119	-0.10%
2022/08/15	126	18.81	116	18.81	18.75	10	5,632	0.18%	大買/大賣/
2022/08/12	131	19.41	141	19.23	19.20	-10	5,416	-0.18%	大買/大賣/
2022/08/11	132	19.39	127.7	19.31	19.40	4.4	5,173	0.08%	大買/大賣/
2022/08/10	277	18.78	298.4	18.87	19.00	-21.4	4,657	-0.46%	大買/大賣/
2022/08/09	8	17.72	130.5	17.80	17.85	-122.5	3,887	-3.15%	大賣/鉅額交易
2022/08/08	6	16.06	2	16.25	16.25	4	3,447	0.12%
2022/08/05	0	0.00	1	16.20	16.25	-1	3,470	-0.03%
2022/08/04	1	16.10	0	0.00	16.15	1	3,513	0.03%
2022/08/03	9	16.02	1	16.00	16.00	8	3,604	0.22%
2022/08/02	0	0.00	16	16.43	16.30	-16	3,595	-0.44%
2022/08/01	2	16.50	3	16.48	16.45	-1	3,600	-0.03%
2022/07/29	1	16.40	3.1	16.46	16.40	-2.1	3,556	-0.06%
2022/07/28	6	16.10	0	0.00	16.10	6	3,500	0.17%
2022/07/27	0	0.00	143	15.85	15.90	-143	3,459	-4.13%	大賣/鉅額交易
2022/07/26	0	0.00	2	15.35	15.40	-2	3,385	-0.06%
2022/07/22	5	14.99	0	0.00	15.00	5	3,371	0.15%
2022/07/15	0	0.00	1	14.25	14.40	-1	3,467	-0.03%
2022/07/13	0	0.00	2	14.30	14.25	-2	3,500	-0.06%
2022/07/12	1	14.10	0	0.00	14.15	1	3,560	0.03%
2022/07/07	46	14.24	0	0.00	14.40	46	3,766	1.22%
2022/07/06	16	14.05	1	14.05	14.10	15	3,914	0.38%
2022/07/05	0	0.00	1	14.40	14.35	-1	3,953	-0.03%
2022/07/04	2	14.30	4	14.20	14.20	-2	4,063	-0.05%
2022/07/01	0	0.00	19	14.15	14.15	-19	4,162	-0.46%
2022/06/30	3	14.63	0	0.00	14.60	3	4,142	0.07%
2022/06/29	43	15.72	9	15.75	15.65	34	4,099	0.83%
2022/06/28	3	15.73	34	15.81	15.80	-31	4,174	-0.74%
2022/06/27	47	15.77	0	0.00	15.80	47	4,335	1.08%
2022/06/24	6	15.44	8	15.45	15.50	-2	4,478	-0.04%
2022/06/23	30	15.46	1	15.60	15.40	29	4,627	0.63%
2022/06/22	54	15.66	1	16.05	15.60	53	4,804	1.10%
2022/06/21	18	16.02	0	0.00	16.10	18	4,841	0.37%
2022/06/20	31	16.28	0	0.00	16.15	31	4,952	0.63%
2022/06/17	16	16.30	14	16.48	16.55	2	5,169	0.04%
2022/06/16	12	16.42	6	16.45	16.45	6	5,270	0.11%
2022/06/15	1	16.35	2	16.40	16.40	-1	5,403	-0.02%
2022/06/14	12	16.12	3	16.05	16.15	9	5,608	0.16%
2022/06/13	15	16.34	0	0.00	16.25	15	5,825	0.26%
2022/06/10	5	16.47	1	16.45	16.55	4	6,176	0.06%
2022/06/09	2	16.53	7	16.59	16.55	-5	6,457	-0.08%
2022/06/08	0	0.00	0.1	16.50	16.45	-0.1	6,554	0.00%
2022/06/07	1	16.15	0	0.00	16.10	1	6,574	0.02%
2022/06/06	3	16.03	0	0.00	16.15	3	6,655	0.05%
2022/06/02	2	16.00	0	0.00	16.00	2	6,847	0.03%
2022/06/01	1	16.20	0	0.00	16.10	1	6,884	0.01%
2022/05/31	4	16.20	0	0.00	16.25	4	6,868	0.06%
2022/05/27	0	0.00	3	16.25	16.25	-3	6,857	-0.04%
2022/05/26	5	16.15	0	0.00	16.20	5	6,861	0.07%
2022/05/25	0	0.00	4	16.10	16.10	-4	6,866	-0.06%
2022/05/24	9	16.14	4	16.19	16.00	5	6,889	0.07%
2022/05/23	39	16.40	8	16.34	16.25	31	6,862	0.45%
2022/05/20	0	0.00	3	16.10	16.20	-3	6,827	-0.04%
2022/05/19	11	16.00	20	15.91	16.00	-9	6,886	-0.13%
2022/05/18	1	16.20	0	0.00	16.30	1	6,998	0.01%
2022/05/17	8	16.27	8	16.28	16.30	0	6,965	0.00%
2022/05/16	2	15.95	0	0.00	16.00	2	6,891	0.03%
2022/05/13	4	15.76	1	15.80	15.80	3	6,862	0.04%
2022/05/12	2	15.65	5	15.73	15.55	-3	6,846	-0.04%
2022/05/11	29.4	15.94	8	15.96	15.95	21.4	6,779	0.32%
2022/05/10	3.1	15.05	1	15.15	15.25	2.1	6,680	0.03%
2022/05/09	436	15.55	7	15.39	15.30	429	6,660	6.44%	大買/鉅額交易
2022/05/06	3	15.78	16	15.80	15.85	-13	6,593	-0.20%
2022/05/05	18	16.04	3	16.03	16.10	15	6,586	0.23%
2022/05/04	1	15.80	0	0.00	15.80	1	6,546	0.02%
2022/05/03	1	15.70	1	15.65	15.65	0	6,569	0.00%
2022/04/29	2.1	15.88	1	15.85	15.85	1.1	6,561	0.02%
2022/04/28	0	0.00	4	15.60	15.75	-4	6,563	-0.06%
2022/04/27	7.3	15.80	10	15.83	15.80	-2.7	6,546	-0.04%
2022/04/26	7.2	16.24	40	16.45	16.20	-32.8	6,488	-0.51%
2022/04/25	36	16.08	3	16.23	16.25	33	6,488	0.51%
2022/04/22	1	16.40	1	16.50	16.50	0	6,494	0.00%
2022/04/21	5	16.62	5	16.65	16.70	0	6,513	0.00%
2022/04/20	5.1	16.64	0	0.00	16.75	5.1	6,548	0.08%
2022/04/19	20	16.69	0	0.00	16.65	20	6,567	0.30%
2022/04/18	44.4	16.81	6	16.63	16.55	38.4	6,673	0.58%
2022/04/15	0	0.00	11	17.24	17.10	-11	6,600	-0.17%
2022/04/14	17.1	17.05	11	17.05	17.05	6.1	6,579	0.09%
2022/04/13	5	17.43	0	0.00	17.35	5	6,436	0.08%
2022/04/12	22	17.35	61	17.28	17.35	-39	6,403	-0.61%
2022/04/11	10	17.81	6	17.80	17.75	4	6,252	0.06%
2022/04/08	10	18.11	15	18.14	17.95	-5	6,200	-0.08%
2022/04/07	3	17.98	64	18.09	17.70	-61	6,124	-1.00%
2022/04/06	13	18.12	3	18.18	18.20	10	6,072	0.16%
2022/04/01	5	18.06	0	0.00	18.15	5	6,078	0.08%
2022/03/31	95	18.15	104	18.07	18.05	-9	6,045	-0.15%	大賣/
2022/03/30	105	17.88	4	17.56	17.70	101	5,898	1.71%	大買/鉅額交易
2022/03/29	288	18.05	10	17.98	17.95	278	5,706	4.87%	大買/鉅額交易
2022/03/28	54	17.85	13	17.89	18.00	41	5,544	0.74%
2022/03/25	93	17.44	21.1	17.57	17.70	71.9	5,398	1.33%
2022/03/24	55	17.18	65	16.90	17.25	-10	5,235	-0.19%
2022/03/23	27	17.16	35.3	17.41	17.10	-8.3	5,157	-0.16%
2022/03/22	16	17.10	34	17.15	17.40	-18	4,999	-0.36%
2022/03/21	21	16.64	8	16.68	16.70	13	4,802	0.27%
2022/03/18	13	16.68	175	16.51	16.45	-162	4,723	-3.43%	大賣/鉅額交易
2022/03/17	49	16.74	60	16.71	16.65	-11	4,631	-0.24%
2022/03/16	149	16.44	59.3	16.42	16.35	89.8	4,397	2.04%	大買/
2022/03/15	85	16.33	58.1	16.31	16.30	27	4,138	0.65%
2022/03/14	89.2	15.92	34.3	15.96	16.05	54.9	3,765	1.46%
2022/03/11	41	15.60	26	15.45	15.50	15	3,467	0.43%
2022/03/10	3	15.22	8	15.25	15.25	-5	3,319	-0.15%
2022/03/09	27	15.14	15	14.99	15.30	12	3,252	0.37%
2022/03/08	23	15.22	34	15.14	14.90	-11	3,174	-0.35%
2022/03/07	1	14.40	25	14.45	14.40	-24	2,975	-0.81%
2022/03/04	1	14.90	15	14.85	14.90	-14	2,938	-0.48%
2022/03/03	24	14.99	8	14.89	15.00	16	2,937	0.54%
2022/03/02	2	14.75	10	14.70	14.75	-8	2,926	-0.27%
2022/03/01	0	0.00	5	14.75	14.75	-5	2,921	-0.17%
2022/02/24	14	14.61	12	14.63	14.60	2	2,894	0.07%
2022/02/22	17	14.81	11	14.87	14.90	6	2,867	0.21%
2022/02/21	21	15.09	26	15.13	15.10	-5	2,824	-0.18%
2022/02/18	31	14.90	15.1	14.99	14.95	15.9	2,761	0.58%
2022/02/16	2	14.55	0	0.00	14.55	2	2,647	0.08%
2022/02/10	2	14.70	0	0.00	14.70	2	2,696	0.07%
2022/02/09	0	0.00	6	14.67	14.70	-6	2,710	-0.22%
2022/02/08	2	14.45	1	14.30	14.50	1	2,679	0.04%
2022/02/07	1	14.05	15	14.18	14.40	-14	2,680	-0.52%
2022/01/26	0	0.00	1	13.90	13.90	-1	2,648	-0.04%
2022/01/25	15	13.88	0	0.00	13.85	15	2,643	0.57%
2022/01/24	1.2	14.01	0	0.00	14.10	1.2	2,621	0.04%
2022/01/21	7	14.32	0	0.00	14.25	7	2,610	0.27%
2022/01/20	0	0.00	3	14.53	14.60	-3	2,597	-0.12%
2022/01/19	0	0.00	1	14.60	14.50	-1	2,583	-0.04%
2022/01/18	7	14.64	37	14.70	14.55	-30	2,572	-1.17%
2022/01/17	4	15.05	3	15.18	14.95	1	2,513	0.04%
2022/01/14	1.2	14.99	12.5	14.92	14.95	-11.4	2,440	-0.46%
2022/01/13	7	14.86	51	14.86	14.85	-44	2,404	-1.83%
2022/01/12	0	0.00	11.2	14.65	14.70	-11.2	2,337	-0.48%
2022/01/11	105	14.57	0.2	14.55	14.50	104.8	2,280	4.60%	大買/鉅額交易
2022/01/10	2	13.85	0	0.00	13.90	2	2,153	0.09%
2022/01/07	1	13.85	4	14.00	13.95	-3	2,162	-0.14%
2022/01/06	1	13.95	3	14.00	14.00	-2	2,129	-0.09%
2022/01/05	9	13.94	4	13.95	13.90	5	2,131	0.23%
2022/01/04	5	14.16	5.5	14.17	14.15	-0.5	2,098	-0.02%
2022/01/03	12	14.33	6	14.35	14.30	6	2,080	0.29%
2021/12/30	9	14.59	6.3	14.58	14.55	2.7	2,053	0.13%
2021/12/29	10	14.41	3.1	14.47	14.45	6.9	2,011	0.34%
2021/12/28	15	14.19	3.3	14.25	14.15	11.7	1,953	0.60%
2021/12/27	0	14.05	0	0.00	14.05	0	1,932	0.00%
2021/12/22	6	13.90	0	0.00	13.95	6	1,953	0.31%
2021/12/21	0.1	13.90	0	0.00	14.00	0.1	1,957	0.01%
2021/12/20	0	0.00	10	14.04	14.05	-10	1,960	-0.51%
2021/12/17	3	13.75	1	13.75	13.75	2	1,877	0.11%
2021/12/16	2	13.70	0	0.00	13.60	2	1,833	0.11%
2021/12/15	0	0.00	13	13.78	13.65	-13	1,829	-0.71%
2021/12/14	6	13.53	9	13.50	13.40	-3	1,756	-0.17%
2021/12/13	2	13.40	0	0.00	13.40	2	1,683	0.12%
2021/12/09	0	13.10	0	0.00	13.15	0	1,636	0.00%
2021/12/08	0.1	13.15	0	0.00	13.10	0.1	1,659	0.01%
2021/12/07	2	13.10	0	0.00	13.15	2	1,658	0.12%
2021/12/06	1	13.05	0	0.00	13.10	1	1,671	0.06%
2021/12/02	0	0.00	2	12.95	12.95	-2	1,710	-0.12%
2021/11/26	6	13.25	0	0.00	13.10	6	1,750	0.34%
2021/11/24	1	13.30	2	13.40	13.40	-1	1,735	-0.06%
2021/11/22	3	13.20	7	13.24	13.25	-4	1,740	-0.23%
2021/11/19	4	13.23	0	0.00	13.20	4	1,794	0.22%
2021/11/18	0	0.00	1	13.35	13.35	-1	1,808	-0.06%
2021/11/17	1	13.30	1	13.35	13.25	0	1,805	0.00%
2021/11/16	0	0.00	5	13.30	13.30	-5	1,821	-0.27%
2021/11/15	4	13.46	0	0.00	13.50	4	1,833	0.22%
2021/11/12	0	0.00	7	13.50	13.55	-7	1,876	-0.37%
2021/11/11	0	0.00	1	13.45	13.40	-1	1,907	-0.05%
2021/11/10	0	0.00	6	13.50	13.50	-6	1,912	-0.31%
2021/11/09	2	13.40	0	0.00	13.35	2	1,903	0.11%
2021/11/08	15	13.42	0	0.00	13.45	15	1,911	0.78%
2021/11/05	2.1	13.20	0	0.00	13.30	2.1	1,908	0.11%
2021/11/04	1	13.25	0	0.00	13.30	1	1,944	0.05%
2021/11/03	2	13.00	0	0.00	13.20	2	1,935	0.10%
2021/11/01	5	13.00	0	0.00	13.05	5	1,954	0.26%
2021/10/29	1	13.10	0	0.00	13.00	1	1,952	0.05%
2021/10/28	4	13.14	0	0.00	13.05	4	1,943	0.21%
2021/10/27	0	0.00	2	13.20	13.20	-2	1,953	-0.10%
2021/10/25	0.1	13.34	1	13.30	13.40	-0.9	1,997	-0.05%
2021/10/22	5	13.33	0	0.00	13.35	5	2,050	0.24%
2021/10/20	2	13.40	2	13.50	13.50	0	2,095	0.00%
2021/10/19	1	13.55	0	0.00	13.30	1	2,114	0.05%
2021/10/14	2	13.20	0	0.00	13.25	2	2,452	0.08%
2021/10/13	7	13.24	1	13.25	13.05	6	3,199	0.19%
2021/10/12	0	0.00	3	13.05	13.15	-3	3,388	-0.09%
2021/10/08	0	0.00	7	13.01	13.05	-7	3,518	-0.20%
2021/10/07	5	13.05	0	0.00	13.15	5	3,597	0.14%
2021/10/06	0.1	13.00	0.5	13.05	12.90	-0.4	3,702	-0.01%
2021/10/04	1	13.05	0.1	13.20	13.00	0.9	3,806	0.02%
2021/10/01	0.2	13.55	4	13.35	13.45	-3.8	3,856	-0.10%
2021/09/30	0.1	13.80	0	0.00	13.70	0.1	3,895	0.00%
2021/09/29	5.2	13.70	0	0.00	13.65	5.2	3,968	0.13%
2021/09/28	2	13.80	75	13.82	13.80	-73	4,041	-1.81%
2021/09/27	0	0.00	1	14.10	14.00	-1	4,147	-0.02%
2021/09/24	1	13.65	23	13.60	13.60	-22	4,400	-0.50%
2021/09/23	2	13.55	0	0.00	13.55	2	4,722	0.04%
2021/09/22	1.2	13.52	3	13.50	13.55	-1.8	5,255	-0.03%
2021/09/17	1	13.85	0	0.00	13.90	1	5,422	0.02%
2021/09/16	4.2	13.87	1	13.90	13.90	3.2	5,478	0.06%
2021/09/15	4	13.99	0	0.00	14.05	4	5,545	0.07%
2021/09/14	2	13.90	2	13.85	13.85	0	5,607	0.00%
2021/09/13	0	0.00	8	13.96	14.00	-8	5,754	-0.14%
2021/09/10	0	13.83	0	0.00	13.80	0	5,789	0.00%
2021/09/09	4	13.40	0	0.00	13.75	4	5,847	0.07%
2021/09/08	9	13.43	0	0.00	13.40	9	5,864	0.15%
2021/09/07	3	13.75	0	0.00	13.85	3	5,926	0.05%
2021/09/06	4	13.89	0	0.00	13.80	4	6,095	0.07%
2021/09/03	2	14.08	1	14.10	14.10	1	6,264	0.02%
2021/09/02	1	13.95	10	14.06	14.05	-9	6,277	-0.14%
2021/09/01	1	13.85	6	13.85	13.85	-5	6,272	-0.08%
2021/08/31	2	13.60	0	0.00	13.85	2	6,316	0.03%
2021/08/30	7	13.70	13	13.70	13.80	-6	6,367	-0.09%
2021/08/27	0	13.65	0	0.00	13.70	0	6,453	0.00%
2021/08/26	1	13.65	0	0.00	13.65	1	6,521	0.02%
2021/08/24	1	13.95	0	0.00	13.95	1	6,677	0.01%
2021/08/23	0	0.00	2	13.90	14.00	-2	6,733	-0.03%
2021/08/20	1	13.45	0.4	13.65	13.50	0.6	7,022	0.01%
2021/08/19	2.2	13.51	0	0.00	13.45	2.2	7,009	0.03%
2021/08/18	2	13.53	1	13.75	14.00	1	7,020	0.01%
2021/08/17	9	13.94	5	14.00	13.85	4	7,010	0.06%
2021/08/16	0	14.25	3	14.55	14.25	-3	6,997	-0.04%
2021/08/13	61	14.61	5	15.00	14.65	56	7,019	0.80%
2021/08/12	0	0.00	1	14.95	14.95	-1	7,030	-0.01%
2021/08/11	0	0.00	5	14.90	14.70	-5	7,106	-0.07%
2021/08/10	13	14.60	0	0.00	14.65	13	7,248	0.18%
2021/08/09	6.5	14.77	0	0.00	14.75	6.5	7,337	0.09%
2021/08/06	5.1	14.75	3	14.85	14.85	2.1	7,435	0.03%
2021/08/05	11	14.82	0	0.00	14.80	11	7,623	0.14%
2021/08/04	55	14.95	72	15.00	14.95	-17	7,792	-0.22%
2021/08/03	0	0.00	2	15.03	15.05	-2	8,085	-0.02%
2021/08/02	2	14.90	8	15.00	15.00	-6	8,572	-0.07%
2021/07/30	7	15.00	0	0.00	14.85	7	8,622	0.08%
2021/07/28	5	14.82	3	15.00	15.00	2	8,958	0.02%
2021/07/27	0	0.00	2	15.10	15.05	-2	9,144	-0.02%
2021/07/26	2	15.40	1	15.20	15.15	1	9,202	0.01%
2021/07/23	5	15.30	19	15.31	15.40	-14	9,274	-0.15%
2021/07/22	2	15.28	2	15.45	15.15	0	9,468	0.00%
2021/07/21	47.1	15.86	43	15.68	15.30	4.1	9,513	0.04%
2021/07/20	10.1	15.77	19	15.83	15.70	-8.9	9,484	-0.09%
2021/07/19	65	16.24	133	16.07	16.20	-68	9,542	-0.71%	大賣/
2021/07/16	116	15.72	87	15.67	15.80	29	9,340	0.31%	大買/
2021/07/15	66	15.61	10	15.45	15.70	56	9,316	0.60%
2021/07/14	2	14.65	2	14.93	14.95	0	9,545	0.00%
2021/07/13	9	15.08	14	15.10	15.00	-5	9,924	-0.05%
2021/07/12	0	0.00	28	15.73	15.45	-28	10,065	-0.28%
2021/07/09	2	15.30	1	15.50	15.40	1	10,137	0.01%
2021/07/08	1	15.65	9	15.55	15.70	-8	10,329	-0.08%
2021/07/07	1	15.10	7	15.24	15.30	-6	10,368	-0.06%
2021/07/06	15	15.21	8	15.20	15.20	7	10,547	0.07%
2021/07/05	39.3	15.49	1	15.50	15.40	38.3	10,573	0.36%
2021/07/02	24	15.65	9	15.68	15.55	15	10,592	0.14%
2021/07/01	88.2	15.99	10	15.92	15.55	78.2	10,497	0.74%
2021/06/30	23	15.70	43.2	15.69	15.70	-20.2	10,303	-0.20%
2021/06/29	48	15.41	39	15.34	15.10	9	10,003	0.09%
2021/06/28	15	15.02	17.2	14.93	15.25	-2.2	9,491	-0.02%
2021/06/25	11	14.65	2	14.70	14.55	9	9,329	0.10%
2021/06/24	5	14.75	21	14.61	14.70	-16	9,310	-0.17%
2021/06/23	14	14.49	8	14.54	14.50	6	9,308	0.06%
2021/06/22	8.8	14.48	27	14.44	14.35	-18.2	9,288	-0.20%
2021/06/21	4	13.81	82	13.80	14.00	-78	9,230	-0.85%
2021/06/18	4	14.16	23	14.16	14.05	-19	9,184	-0.21%
2021/06/17	1.1	14.10	2	14.10	14.20	-1	9,134	-0.01%
2021/06/16	27	14.30	22	14.08	14.05	5	9,110	0.05%
2021/06/15	83	14.21	11	14.02	14.50	72	9,021	0.80%
2021/06/11	36	13.95	29	13.96	13.75	7	8,852	0.08%
2021/06/10	3.1	13.43	1.1	13.49	13.45	1.9	8,676	0.02%
2021/06/09	10	13.50	9	13.63	13.50	1	8,659	0.01%
2021/06/08	3.1	13.82	7	13.80	13.80	-4	8,636	-0.05%
2021/06/07	4	13.43	18	13.43	13.45	-14	8,592	-0.16%
2021/06/04	66	13.72	39	13.79	13.65	27	8,538	0.32%
2021/06/03	2	13.85	7	13.73	13.80	-5	8,487	-0.06%
2021/06/02	18.1	13.72	13	13.54	13.90	5.1	8,423	0.06%
2021/06/01	0	0.00	2	13.15	13.20	-2	8,225	-0.02%
2021/05/31	14	13.08	9	13.33	13.15	5	8,200	0.06%
2021/05/28	18	13.38	22	13.49	13.45	-4	8,111	-0.05%
2021/05/27	8	12.70	8	12.75	12.65	0	7,819	0.00%
2021/05/26	0.1	12.77	3	12.85	12.85	-2.9	7,818	-0.04%
2021/05/25	2.1	12.90	17	12.87	12.80	-14.9	7,783	-0.19%
2021/05/24	5.1	13.00	5	12.90	12.95	0.1	7,741	0.00%
2021/05/21	0	0.00	10	12.90	12.90	-10	7,725	-0.13%
2021/05/20	4	12.63	0	0.00	12.45	4	7,669	0.05%
2021/05/19	2	12.73	1	12.55	12.75	1	7,637	0.01%
2021/05/18	4	12.78	6	12.68	13.00	-2	7,579	-0.03%
2021/05/17	0.1	11.80	165	11.63	11.85	-165	7,438	-2.22%	大賣/鉅額交易
2021/05/14	11	12.73	0.1	13.05	12.55	10.9	7,316	0.15%
2021/05/13	10	12.73	135.2	12.69	12.70	-125.2	7,205	-1.74%	大賣/鉅額交易
2021/05/12	11.3	13.86	24	13.93	13.75	-12.7	7,015	-0.18%
2021/05/11	18	15.54	2	15.23	15.25	16	6,832	0.23%
2021/05/10	34	15.80	35	15.88	16.25	-1	6,538	-0.02%
2021/05/07	1.1	14.89	1	14.90	14.90	0.1	6,049	0.00%
2021/05/06	27.3	14.80	1	14.60	14.90	26.3	5,984	0.44%
2021/05/05	14.1	15.07	4	14.45	14.95	10.1	5,842	0.17%
2021/05/04	23	14.54	367	14.44	14.30	-344	5,607	-6.13%	大賣/鉅額交易
2021/05/03	11.1	15.26	4	15.36	15.20	7.1	5,368	0.13%
2021/04/29	66.1	15.49	9	15.63	15.40	57.1	5,275	1.08%
2021/04/28	43.8	15.82	29.1	15.87	15.90	14.7	5,190	0.28%
2021/04/27	130	15.52	32	15.60	15.60	98	5,008	1.96%	大買/
2021/04/26	1	15.20	5.1	15.17	15.20	-4.1	4,900	-0.08%
2021/04/23	9.4	15.14	29	15.15	15.20	-19.7	4,825	-0.41%
2021/04/22	74.5	15.91	14	15.78	15.70	60.5	4,645	1.30%
2021/04/21	8.1	15.52	19.1	15.22	15.55	-11	4,099	-0.27%
2021/04/20	38	15.42	39	15.34	15.50	-1	3,934	-0.03%
2021/04/19	45.4	15.13	3.2	14.98	15.70	42.2	3,612	1.17%
2021/04/16	37.1	14.26	46	14.12	14.30	-8.9	3,160	-0.28%
2021/04/15	1.1	13.74	6	13.73	13.80	-4.9	2,946	-0.17%
2021/04/14	7	13.49	4	13.03	13.30	3	2,819	0.11%
2021/04/13	47.5	13.14	21	13.36	13.00	26.5	2,631	1.01%
2021/04/12	14.2	13.33	31.2	13.02	13.20	-17	2,529	-0.67%
2021/04/09	0	0.00	14	12.63	12.75	-14	2,306	-0.61%
2021/04/08	25	12.46	3	12.48	12.50	22	2,209	1.00%
2021/04/07	37	12.25	1	12.25	12.30	36	2,147	1.68%
2021/04/06	2	12.15	15	12.25	12.25	-13	2,147	-0.61%
2021/04/01	1	11.90	0	0.00	12.00	1	2,094	0.05%
2021/03/31	1	11.90	0.1	11.95	11.95	0.9	2,083	0.04%
2021/03/29	11.1	12.05	10	12.10	12.05	1.1	2,086	0.05%
2021/03/26	4	12.10	0	0.00	12.05	4	2,173	0.18%
2021/03/25	12	11.95	24	11.91	11.95	-12	2,410	-0.50%
2021/03/24	16	11.70	13	11.70	11.75	3	2,359	0.13%
2021/03/23	0.1	11.30	0	0.00	11.40	0.1	2,259	0.00%
2021/03/22	2.1	11.30	8	11.27	11.30	-5.9	2,289	-0.26%
2021/03/18	0.1	11.45	0	0.00	11.40	0.1	2,278	0.00%
2021/03/10	3	11.40	0	0.00	11.35	3	2,358	0.13%
2021/03/08	2	11.10	0	0.00	11.15	2	2,351	0.09%
2021/02/24	0.1	11.25	0	0.00	11.15	0.1	2,495	0.00%
2021/02/23	15	11.18	3	11.15	11.25	12	2,486	0.48%
2021/02/22	0	0.00	5	11.04	11.10	-5	2,485	-0.20%
2021/02/19	0	0.00	2	10.80	10.90	-2	2,511	-0.08%
2021/02/18	0	0.00	4	10.75	10.90	-4	2,562	-0.16%
2021/02/17	13	10.43	2	10.60	10.60	11	2,550	0.43%
2021/02/05	3	10.25	1	10.35	10.30	2	2,525	0.08%
2021/02/04	0	0.00	5	10.25	10.25	-5	2,553	-0.20%
2021/02/02	10.1	10.25	0	0.00	10.25	10.1	2,626	0.38%
2021/02/01	0	0.00	1	10.05	10.10	-1	2,633	-0.04%
2021/01/28	2	10.18	0	0.00	10.25	2	2,600	0.08%
2021/01/26	2	10.35	0	0.00	10.30	2	2,588	0.08%
2021/01/21	1	10.30	1	10.25	10.25	0	2,578	0.00%
2021/01/20	2	10.35	13	10.30	10.20	-11	2,550	-0.43%
2021/01/19	2	10.73	0	0.00	10.65	2	2,499	0.08%
2021/01/18	3	10.62	0	0.00	10.65	3	2,514	0.12%
2021/01/15	2	10.93	5	11.25	10.90	-3	2,490	-0.12%
2021/01/14	1	11.25	7	11.24	11.30	-6	2,427	-0.25%
2021/01/13	1	11.25	0	0.00	11.30	1	2,430	0.04%
2021/01/12	8.1	11.38	0.1	11.40	11.20	8	2,416	0.33%
2021/01/11	0	11.65	2.1	11.51	11.60	-2.1	2,372	-0.09%
2021/01/08	4	11.50	14	11.50	11.50	-10	2,357	-0.42%
2021/01/07	8	11.45	5	11.55	11.40	3	2,313	0.13%
2021/01/05	5	11.83	9	11.76	11.95	-4	2,237	-0.18%
2021/01/04	0.1	12.00	0	0.00	11.90	0.1	2,212	0.00%
2020/12/31	1	11.95	1	11.90	11.85	0	2,191	0.00%
2020/12/30	9.2	11.96	117	12.05	11.95	-107.8	2,208	-4.88%	大賣/鉅額交易
2020/12/29	8	11.80	1	12.05	11.90	7	2,162	0.32%
2020/12/28	2	11.80	12	12.00	11.95	-10	2,138	-0.47%
2020/12/25	10.1	11.73	2	11.70	11.70	8.1	2,090	0.39%
2020/12/23	2	11.63	0	0.00	11.55	2	2,075	0.10%
2020/12/22	38.1	11.93	13	11.82	11.85	25.1	2,056	1.22%
2020/12/21	3.1	12.12	9	12.11	12.30	-5.9	2,005	-0.29%
2020/12/18	4	11.20	0	0.00	11.25	4	1,766	0.23%
2020/12/17	27	11.24	0	0.00	11.30	27	1,804	1.50%
2020/12/16	0	0.00	6	11.16	11.35	-6	1,883	-0.32%
2020/12/15	1	11.05	0	0.00	11.05	1	1,931	0.05%
2020/12/11	7	11.06	4	11.10	11.00	3	2,071	0.14%
2020/12/10	4	11.29	0	0.00	11.25	4	2,015	0.20%
2020/12/09	0	0.00	1	11.30	11.35	-1	2,010	-0.05%
2020/12/08	0	0.00	10	11.30	11.35	-10	2,050	-0.49%
2020/12/04	2	11.20	4	11.21	11.30	-2	2,125	-0.09%
2020/12/02	0.2	11.55	1	11.40	11.40	-0.9	2,154	-0.04%
2020/12/01	2	11.40	5	11.35	11.45	-3	2,155	-0.14%
2020/11/30	27	11.60	0	0.00	11.65	27	2,125	1.27%
2020/11/27	1	11.35	1	11.45	11.50	0	2,081	0.00%
2020/11/26	3	11.10	0	0.00	11.20	3	2,022	0.15%
2020/11/24	1	11.10	0	0.00	11.05	1	2,031	0.05%
2020/11/23	0	0.00	2	11.25	11.20	-2	2,025	-0.10%
2020/11/19	0	0.00	4	11.15	11.10	-4	2,025	-0.20%
2020/11/18	0	0.00	2	11.18	11.20	-2	2,020	-0.10%
2020/11/17	1	11.10	7	10.98	10.95	-6	2,017	-0.30%
2020/11/16	5	10.91	95.2	10.90	10.95	-90.2	2,010	-4.48%
2020/11/13	3	10.80	19	10.75	10.80	-16	2,024	-0.79%
2020/11/11	98	10.75	2	10.75	10.80	96	2,052	4.68%
2020/11/10	2	10.40	1	10.40	10.40	1	2,000	0.05%
2020/11/09	0	0.00	2	10.30	10.30	-2	1,987	-0.10%
2020/11/04	3	10.15	1	10.15	10.15	2	2,047	0.10%
2020/11/03	0	0.00	2	10.05	10.05	-2	2,063	-0.10%
2020/11/02	3	9.89	1	10.00	9.97	2	2,075	0.10%
2020/10/30	3	9.95	0	0.00	9.92	3	2,081	0.14%
2020/10/29	1	10.00	0	0.00	10.05	1	2,062	0.05%
2020/10/27	1	10.15	0	0.00	10.20	1	2,067	0.05%
2020/10/22	0	0.00	1	10.25	10.25	-1	2,076	-0.05%
2020/10/21	0	0.00	25	10.05	10.20	-25	2,106	-1.19%
2020/10/20	1	10.05	0	0.00	10.10	1	2,121	0.05%
2020/10/15	2	10.15	0	0.00	10.15	2	2,142	0.09%
2020/10/13	1	10.10	0	0.00	10.05	1	2,194	0.05%
2020/10/08	0	0.00	1	10.45	10.35	-1	2,244	-0.04%
2020/10/07	0	0.00	4	10.30	10.40	-4	2,236	-0.18%
2020/10/06	0	0.00	1	10.05	10.10	-1	2,223	-0.04%
2020/10/05	0	0.00	4	9.97	9.99	-4	2,238	-0.18%
2020/09/30	0	0.00	1	9.98	9.98	-1	2,246	-0.04%
2020/09/28	1	10.05	2	10.03	10.00	-1	2,259	-0.04%
2020/09/25	11	9.80	10	9.79	9.79	1	2,287	0.04%
2020/09/24	3	10.05	1	10.10	9.93	2	2,347	0.09%
2020/09/23	0	0.00	1	10.45	10.40	-1	2,277	-0.04%
2020/09/22	0	0.00	3	10.83	10.80	-3	2,224	-0.13%
2020/09/21	103	11.20	1	11.10	11.05	102	2,182	4.67%	大買/鉅額交易
2020/09/18	3	10.92	4	10.83	10.95	-1	2,118	-0.05%
2020/09/17	1	10.75	4	10.54	10.75	-3	2,031	-0.15%
2020/09/16	2	10.20	3	10.15	10.25	-1	1,926	-0.05%
2020/09/15	3	10.23	0	0.00	10.15	3	1,921	0.16%
2020/09/14	2	10.20	0	0.00	10.25	2	1,993	0.10%
2020/09/11	1	10.30	1	10.20	10.20	0	1,995	0.00%
2020/09/10	0	0.00	3	10.20	10.15	-3	1,961	-0.15%
2020/09/09	12	10.18	7	10.14	10.20	5	1,964	0.25%
2020/09/08	1	10.00	2	9.94	9.92	-1	1,883	-0.05%
2020/09/07	8	9.96	5	9.97	9.96	3	1,897	0.16%
2020/09/04	0	0.00	1	9.42	9.68	-1	1,875	-0.05%
2020/09/02	12	9.65	1	9.68	9.60	11	1,880	0.58%
2020/09/01	3	9.74	0	0.00	9.73	3	1,876	0.16%
2020/08/28	20	9.65	0	0.00	9.63	20	1,897	1.05%
2020/08/27	1	9.63	0	0.00	9.62	1	1,906	0.05%
2020/08/24	0	0.00	1	9.48	9.42	-1	1,869	-0.05%
2020/08/20	1	9.18	2	9.13	9.18	-1	1,874	-0.05%
2020/08/19	4	9.50	0	0.00	9.48	4	1,840	0.22%
2020/08/18	2	9.38	0	0.00	9.47	2	1,821	0.11%
2020/08/14	0	0.00	1	9.24	9.28	-1	1,811	-0.06%
2020/08/13	0	0.00	1	9.18	9.18	-1	1,805	-0.06%
2020/08/10	0	0.00	24	9.00	9.07	-24	1,765	-1.36%
2020/08/07	1	9.00	1	9.03	9.05	0	1,782	0.00%
2020/08/04	0.1	9.08	10	9.05	9.05	-10	1,797	-0.55%
2020/07/30	1	9.04	0	0.00	9.07	1	1,862	0.05%
2020/07/29	2	9.12	0	0.00	9.09	2	1,861	0.11%
2020/07/28	2	9.00	0	0.00	9.00	2	1,882	0.11%
2020/07/27	6	9.20	0	0.00	9.11	6	1,899	0.32%
2020/07/20	2	9.45	0	0.00	9.45	2	2,004	0.10%
2020/07/17	5	9.70	0.4	9.60	9.54	4.6	1,997	0.23%
2020/07/16	0	0.00	6	9.77	9.76	-6	1,968	-0.30%
2020/07/15	1	9.65	5	9.65	9.59	-4	1,925	-0.21%
2020/07/13	3	9.52	1	9.60	9.61	2	1,951	0.10%
2020/07/10	3	9.49	0	0.00	9.43	3	1,963	0.15%
2020/07/09	1	9.65	0	0.00	9.65	1	1,950	0.05%
2020/07/08	0	0.00	1	9.64	9.67	-1	1,946	-0.05%
2020/07/07	2	9.64	21	9.65	9.68	-19	1,958	-0.97%
2020/07/06	10	9.84	5	9.80	9.75	5	1,960	0.26%
2020/07/03	20	9.75	11	9.71	9.74	9	1,935	0.46%
2020/07/02	0	0.00	24	9.32	9.34	-24	1,852	-1.30%
2020/07/01	0	0.00	7	9.20	9.22	-7	1,851	-0.38%
2020/06/30	0	0.00	2	9.16	9.15	-2	1,841	-0.11%
2020/06/29	7	9.11	2	9.13	9.14	5	1,854	0.27%
2020/06/24	16	9.28	0	0.00	9.28	16	1,845	0.87%
2020/06/23	2	9.52	0	0.00	9.36	2	1,858	0.11%
2020/06/22	15	9.34	2	9.44	9.44	13	1,850	0.70%
2020/06/19	2	9.53	0	0.00	9.24	2	1,841	0.11%
2020/06/15	0	0.00	3	8.89	8.85	-3	1,788	-0.17%
2020/06/12	0	0.00	3	8.85	8.88	-3	1,810	-0.17%
2020/06/11	1.1	9.09	0	0.00	9.06	1.1	1,836	0.06%
2020/06/09	5	9.24	8	9.32	9.22	-3	1,861	-0.16%
2020/06/08	8	9.34	0	0.00	9.34	8	1,893	0.42%
2020/06/05	6.1	9.28	0	0.00	9.27	6.1	1,875	0.32%
2020/06/04	1	9.03	0	0.00	9.09	1	1,861	0.05%
2020/06/02	1	8.88	0	0.00	8.90	1	1,848	0.05%
2020/06/01	2	8.94	0	0.00	8.88	2	1,846	0.11%
2020/05/28	1	8.86	0	0.00	8.79	1	1,836	0.05%
2020/05/27	0	0.00	4	8.75	8.81	-4	1,833	-0.22%
2020/05/26	0	0.00	50	8.61	8.63	-50	1,800	-2.78%
2020/05/25	50	8.54	0	0.00	8.59	50	1,773	2.82%
2020/05/20	0	0.00	18	8.68	8.63	-18	1,684	-1.07%
2020/05/19	18	8.66	20	8.64	8.65	-2	1,666	-0.12%
2020/05/18	10	8.63	0	0.00	8.63	10	1,656	0.60%
2020/05/15	0	0.00	146	8.59	8.55	-146	1,654	-8.82%	大賣/鉅額交易
2020/05/14	159	8.70	0	0.00	8.56	159	1,642	9.68%	大買/鉅額交易
2020/05/13	0	0.00	4	8.74	8.75	-4	1,615	-0.25%
2020/05/11	2	8.92	0	0.00	8.95	2	1,588	0.13%
2020/05/07	1	8.80	52	8.79	8.75	-51	1,560	-3.27%
2020/05/06	1	8.77	0	0.00	8.77	1	1,514	0.07%
2020/05/04	26	8.96	11	8.98	8.89	15	1,483	1.01%
2020/04/30	2	9.19	0	0.00	9.19	2	1,462	0.14%
2020/04/29	0	0.00	1	8.91	8.99	-1	1,440	-0.07%
2020/04/28	1	8.90	0	0.00	8.87	1	1,377	0.07%
2020/04/17	50	8.93	15	8.98	8.86	35	1,286	2.72%
2020/04/16	10	8.77	0	0.00	8.77	10	1,259	0.79%
2020/04/15	50.2	8.86	1	8.86	9.00	49.2	1,255	3.92%
2020/04/14	0	0.00	25	8.61	8.63	-25	1,230	-2.03%
2020/04/13	6	8.61	0	0.00	8.57	6	1,223	0.49%
2020/04/10	20	8.40	0	0.00	8.65	20	1,214	1.65%
2020/04/08	3	8.23	0	0.00	8.34	3	1,172	0.26%
2020/04/06	1	8.06	0	0.00	8.09	1	1,151	0.09%
2020/03/26	0	0.00	115	8.21	8.21	-115	1,140	-10.09%	大賣/鉅額交易
2020/03/25	7	8.23	0	0.00	8.22	7	1,241	0.56%
2020/03/24	48	7.91	1	7.85	7.86	47	1,219	3.85%
2020/03/23	3	7.63	0	0.00	7.67	3	1,209	0.25%
2020/03/20	60	7.89	0	0.00	7.92	60	1,203	4.98%
2020/03/18	0	0.00	10	8.20	8.20	-10	1,135	-0.88%
2020/03/17	39	8.45	12	8.29	8.20	27	1,106	2.44%
2020/03/16	10	9.00	30	9.09	8.91	-20	1,049	-1.91%
2020/03/13	3	9.12	3	9.14	9.20	0	1,013	0.00%
2020/03/12	1	9.92	20	9.86	9.85	-19	971	-1.96%
2020/03/11	1	10.20	0	0.00	10.15	1	918	0.11%
2020/03/10	50	10.20	5	10.20	10.25	45	913	4.93%
2020/03/09	2	10.45	0	0.00	10.40	2	893	0.22%
2020/03/06	0	0.00	40	10.70	10.65	-40	877	-4.56%
2020/03/05	30	10.65	0	0.00	10.70	30	877	3.42%
2020/03/04	12	10.52	29	10.65	10.65	-17	876	-1.94%
2020/03/03	29	10.60	0	0.00	10.60	29	864	3.35%
2020/03/02	0.2	10.65	0	0.00	10.55	0.2	863	0.02%
2020/02/27	0	0.00	40	10.75	10.70	-40	844	-4.74%
2020/02/18	2	10.85	0	0.00	10.85	2	824	0.24%
2020/02/13	1	10.85	0	0.00	10.85	1	815	0.12%
2020/02/05	0	0.00	2	10.75	10.70	-2	812	-0.25%
2020/02/04	10	10.75	28	10.63	10.70	-18	812	-2.22%
2020/02/03	22	10.55	40	10.55	10.55	-18	805	-2.24%
2020/01/31	1	10.95	5	10.90	10.90	-4	786	-0.51%
2020/01/30	1	10.95	21	10.94	10.90	-20	775	-2.58%
2020/01/14	2	11.43	0	0.00	11.40	2	755	0.26%
2020/01/13	2	11.55	0	0.00	11.55	2	744	0.27%
2020/01/09	5	11.55	0	0.00	11.50	5	764	0.65%
2020/01/06	20.2	11.65	0	0.00	11.65	20.2	742	2.72%
2019/12/31	2	11.65	0	0.00	11.65	2	756	0.26%
2019/12/30	20	11.70	0	0.00	11.70	20	759	2.63%
2019/12/26	2	11.65	0	0.00	11.70	2	751	0.27%
2019/12/24	4	11.60	0	0.00	11.55	4	799	0.50%
2019/12/23	1	11.60	0	0.00	11.60	1	848	0.12%
2019/12/20	13	11.72	1	11.65	11.55	12	827	1.45%
2019/12/16	1	11.90	0	0.00	11.90	1	790	0.13%
2019/12/02	0	0.00	5	11.90	11.85	-5	868	-0.58%
2019/11/29	0	0.00	10	11.91	11.95	-10	877	-1.14%
2019/11/22	3	11.90	0	0.00	11.95	3	962	0.31%
2019/11/21	0	0.00	3	12.00	11.90	-3	963	-0.31%
2019/11/20	2	12.00	14	12.01	12.00	-12	966	-1.24%
2019/11/19	0	0.00	3	12.05	12.05	-3	966	-0.31%
2019/11/18	0	0.00	7	11.91	11.95	-7	963	-0.73%
2019/11/14	0	0.00	18	11.86	11.90	-18	962	-1.87%
2019/11/11	0	0.00	1	11.90	11.85	-1	972	-0.10%
2019/11/08	3	12.00	0	0.00	12.00	3	966	0.31%
2019/11/07	1	12.05	0	0.00	12.05	1	964	0.10%
2019/11/06	0	0.00	1	12.05	12.05	-1	959	-0.10%
2019/10/30	2	12.10	1	12.10	12.15	1	968	0.10%
2019/10/28	1	12.10	0	0.00	12.20	1	972	0.10%
2019/10/24	0	0.00	3	12.15	12.20	-3	971	-0.31%
2019/10/23	0	0.00	40	12.15	12.15	-40	975	-4.10%
2019/10/14	2	11.90	0	0.00	11.80	2	967	0.21%
2019/10/01	30	11.80	5	11.80	11.80	25	1,140	2.19%
2019/09/27	8	11.82	5	11.85	11.85	3	1,142	0.26%
2019/09/26	12	11.94	103	11.91	11.95	-91	1,116	-8.15%	大賣/
2019/09/24	3	12.00	0	0.00	12.05	3	1,065	0.28%
2019/09/20	3	12.00	0	0.00	12.00	3	1,042	0.29%
2019/09/18	2	12.05	0	0.00	12.10	2	1,023	0.20%
2019/09/16	1	12.10	0	0.00	12.15	1	1,105	0.09%
2019/09/11	2	12.08	0	0.00	12.05	2	1,102	0.18%
2019/09/10	1	12.10	70	12.10	12.10	-69	1,082	-6.37%
2019/09/09	20	12.15	0	0.00	12.15	20	1,063	1.88%
2019/09/06	70	12.07	0	0.00	12.10	70	1,057	6.62%
2019/09/05	30	12.07	0	0.00	12.10	30	1,041	2.88%
2019/09/04	16	12.05	0	0.00	12.10	16	1,034	1.55%
2019/08/29	10	12.00	0	0.00	12.00	10	987	1.01%
2019/08/23	1	12.25	0	0.00	12.20	1	946	0.11%
2019/08/22	3	12.25	10	12.25	12.30	-7	954	-0.73%
2019/08/21	3	12.25	0	0.00	12.30	3	961	0.31%
2019/08/20	5	12.28	0	0.00	12.30	5	969	0.52%
2019/08/19	32	12.22	0	0.00	12.25	32	971	3.30%
2019/08/16	23	12.22	0	0.00	12.20	23	972	2.36%
2019/08/15	1	12.10	37	12.10	12.15	-36	969	-3.72%
2019/08/12	0	0.00	3	12.30	12.30	-3	992	-0.30%
2019/08/08	18	12.25	0	0.00	12.30	18	996	1.81%
2019/08/06	3	12.10	0	0.00	12.15	3	1,006	0.30%
2019/08/05	1	12.25	0	0.00	12.20	1	994	0.10%
2019/08/02	5	12.35	0	0.00	12.35	5	1,015	0.49%
2019/07/31	5	12.45	0	0.00	12.45	5	1,025	0.49%
2019/07/30	2	12.50	0	0.00	12.50	2	1,017	0.20%
2019/07/29	3	12.55	0	0.00	12.55	3	1,029	0.29%
2019/07/25	6	12.40	3	12.45	12.65	3	1,045	0.29%
2019/07/24	2	12.50	1	12.50	12.40	1	1,033	0.10%
2019/07/23	19	12.59	20	12.55	12.50	-1	1,025	-0.10%
2019/07/22	9	12.68	0	0.00	12.70	9	1,007	0.89%
2019/07/19	2	12.70	20	12.75	12.75	-18	1,007	-1.79%
2019/07/18	1	12.70	0	0.00	12.75	1	1,011	0.10%
2019/07/17	2	12.75	0	0.00	12.75	2	1,017	0.20%
2019/07/16	31	12.75	2	12.70	12.75	29	1,023	2.83%
2019/07/15	14.2	12.89	0	0.00	12.85	14.2	1,046	1.35%
2019/07/12	12	13.30	0	0.00	13.25	12	1,069	1.12%
2019/07/10	19	13.40	0	0.00	13.40	19	1,103	1.72%
2019/07/09	1	13.25	3	13.15	13.25	-2	1,122	-0.18%
2019/07/08	4	13.15	0	0.00	13.15	4	1,102	0.36%
2019/07/05	2	13.00	0	0.00	13.00	2	1,049	0.19%
2019/07/02	0	0.00	68	12.95	13.00	-68	1,024	-6.64%
2019/07/01	70	12.93	0	0.00	12.95	70	1,001	6.99%
2019/06/28	0	0.00	30	12.85	12.85	-30	993	-3.02%
2019/06/27	25	12.94	0	0.00	12.95	25	994	2.51%
2019/06/26	4	12.85	0	0.00	12.85	4	990	0.40%
2019/06/25	1	12.85	0	0.00	12.95	1	982	0.10%
2019/06/24	1	12.90	281.1	12.95	13.00	-280.1	966	-28.99%	大賣/鉅額交易
2019/06/21	110	12.60	60	12.81	12.90	50	929	5.38%	大買/
2019/06/20	10	12.55	0	0.00	12.50	10	867	1.15%
2019/06/19	30	12.45	0	0.00	12.45	30	868	3.45%
2019/06/18	2	12.50	0	0.00	12.50	2	861	0.23%
2019/06/17	10	12.45	0	0.00	12.50	10	861	1.16%
2019/06/12	10	12.45	0	0.00	12.45	10	873	1.15%
2019/06/10	0	0.00	5	12.40	12.45	-5	875	-0.57%
2019/05/30	5	12.60	0	0.00	12.60	5	877	0.57%
2019/05/29	0	0.00	111	12.50	12.40	-111	883	-12.56%	大賣/鉅額交易
2019/05/28	4	12.45	2	12.60	12.45	2	880	0.23%
2019/05/27	78	12.61	0	0.00	12.60	78	876	8.90%
2019/05/24	13	12.54	4	12.50	12.55	9	875	1.03%
2019/05/23	0	0.00	4	12.40	12.50	-4	884	-0.45%
2019/05/22	4	12.48	0	0.00	12.50	4	895	0.45%
2019/05/21	39	12.50	0	0.00	12.55	39	901	4.33%
2019/05/20	51	12.43	0	0.00	12.35	51	890	5.73%
2019/05/17	15	12.33	30	12.25	12.30	-15	904	-1.66%
2019/05/10	0	0.00	20	12.33	12.35	-20	924	-2.16%
2019/05/09	10	12.45	0	0.00	12.45	10	902	1.11%
2019/05/08	10	12.60	0	0.00	12.60	10	895	1.12%
2019/05/07	1	12.55	0	0.00	12.55	1	915	0.11%
2019/05/06	0	0.00	20	12.55	12.50	-20	927	-2.16%
2019/05/03	20	12.68	0	0.00	12.70	20	927	2.16%
2019/04/29	6	12.53	0	0.00	12.55	6	917	0.65%
2019/04/24	30	12.55	0	0.00	12.55	30	924	3.25%
2019/04/23	0	0.00	1	12.50	12.50	-1	938	-0.11%
2019/04/22	0.2	12.50	0	0.00	12.50	0.2	941	0.02%
2019/04/19	20	12.56	0	0.00	12.60	20	940	2.13%
2019/04/18	10	12.55	0	0.00	12.45	10	915	1.09%
2019/04/17	10	12.50	0	0.00	12.45	10	906	1.10%
2019/04/16	2	12.55	10	12.65	12.60	-8	867	-0.92%
2019/04/15	35	12.52	32	12.61	12.60	3	837	0.36%
2019/04/12	1	12.80	0	0.00	12.85	1	784	0.13%
2019/04/10	11	12.95	0	0.00	13.10	11	758	1.45%
2019/04/09	0	0.00	1	13.05	13.00	-1	752	-0.13%
2019/04/08	3	13.00	0	0.00	13.05	3	756	0.40%
2019/04/03	21	13.00	0	0.00	12.95	21	750	2.80%
2019/04/02	20.2	13.00	0	0.00	12.95	20.2	752	2.68%
2019/04/01	60	13.03	1	13.05	13.00	59	771	7.64%
2019/03/29	10	13.10	0	0.00	13.10	10	766	1.31%
2019/03/28	0	0.00	8	12.91	12.85	-8	754	-1.06%
2019/03/27	1	12.85	0	0.00	12.80	1	752	0.13%
2019/03/26	0	0.00	1	12.85	12.90	-1	757	-0.13%
2019/03/25	0	0.00	20	12.85	12.90	-20	758	-2.64%
2019/03/19	1	13.05	0	0.00	13.10	1	769	0.13%
2019/03/18	1	13.10	0	0.00	13.10	1	774	0.13%
2019/03/15	2	12.90	0	0.00	12.90	2	781	0.26%
2019/03/12	4	13.05	0	0.00	13.05	4	789	0.51%
2019/03/11	5	13.00	0	0.00	13.00	5	800	0.62%
2019/03/07	5	13.30	0	0.00	13.20	5	824	0.61%
2019/03/06	20	13.34	0	0.00	13.30	20	824	2.43%
2019/02/27	6	13.36	5	13.40	13.35	1	833	0.12%
2019/02/26	7	13.48	0	0.00	13.45	7	855	0.82%
2019/02/25	5	13.45	6	13.50	13.55	-1	858	-0.12%
2019/02/22	2	13.45	0	0.00	13.45	2	858	0.23%
2019/02/21	0	0.00	1	13.40	13.40	-1	854	-0.12%
2019/02/15	0	0.00	2	13.30	13.35	-2	827	-0.24%
2019/02/14	0	0.00	1	13.30	13.20	-1	838	-0.12%
2019/02/11	0	0.00	2	13.05	13.10	-2	884	-0.23%
2019/01/28	0	0.00	2	12.85	13.00	-2	894	-0.22%
2019/01/25	0	0.00	0.5	12.85	12.85	-0.5	883	-0.06%
2019/01/22	0	0.00	1	12.65	12.70	-1	888	-0.11%
2019/01/18	0	0.00	8	12.70	12.75	-8	910	-0.88%
2019/01/17	0	0.00	1	12.80	12.80	-1	926	-0.11%
2019/01/14	0	0.00	2	12.60	12.60	-2	931	-0.21%
2019/01/11	4	12.50	50	12.50	12.50	-46	936	-4.91%
2019/01/09	4	12.45	0	0.00	12.45	4	936	0.43%
2019/01/07	0	0.00	3	12.15	12.25	-3	969	-0.31%
2019/01/04	7	12.09	0	0.00	12.10	7	1,000	0.70%
2019/01/03	2	12.13	0	0.00	12.15	2	1,064	0.19%
2018/12/27	21	12.10	0	0.00	12.10	21	1,159	1.81%
2018/12/25	0	0.00	20	12.10	12.15	-20	1,211	-1.65%
2018/12/24	11	12.05	0	0.00	12.10	11	1,275	0.86%
2018/12/20	1	12.20	0	0.00	12.20	1	1,389	0.07%
2018/12/11	1	12.30	0	0.00	12.25	1	1,823	0.05%
2018/12/07	13	12.35	1	12.40	12.40	12	1,869	0.64%
2018/12/06	0	0.00	63	12.32	12.30	-63	1,892	-3.33%
2018/12/05	30	12.58	1	12.60	12.55	29	1,901	1.53%
2018/12/04	30	12.68	1	12.70	12.60	29	1,926	1.51%
2018/12/03	15	12.70	0	0.00	12.75	15	1,955	0.77%
2018/11/30	22	12.50	80	12.75	12.75	-58	1,954	-2.97%
2018/11/29	59	12.52	5	12.55	12.55	54	1,944	2.78%
2018/11/28	31	12.36	1	12.50	12.50	30	1,941	1.55%
2018/11/21	5	12.35	0	0.00	12.45	5	1,935	0.26%
2018/11/20	5	12.50	0	0.00	12.45	5	1,940	0.26%
2018/11/19	0	0.00	1	12.65	12.55	-1	1,943	-0.05%
2018/11/15	1	12.45	0	0.00	12.55	1	1,968	0.05%
2018/11/14	1	12.55	0	0.00	12.55	1	1,990	0.05%
2018/11/13	1	12.40	0	0.00	12.50	1	2,029	0.05%
2018/11/12	2	12.53	1	12.55	12.50	1	2,053	0.05%
2018/11/08	1	13.25	0	0.00	13.20	1	2,262	0.04%
2018/11/06	1	13.05	0	0.00	13.10	1	2,332	0.04%
2018/11/02	15	13.19	0	0.00	13.25	15	2,396	0.63%
2018/10/31	1	13.20	0	0.00	13.20	1	2,406	0.04%
2018/10/30	2	13.05	0	0.00	13.10	2	2,426	0.08%
2018/10/29	0	0.00	1	13.30	13.30	-1	2,505	-0.04%
2018/10/24	0	0.00	1	13.15	13.30	-1	2,465	-0.04%
2018/10/23	0	0.00	2	13.15	13.15	-2	2,457	-0.08%
2018/10/22	0	0.00	2	13.10	13.30	-2	2,451	-0.08%
2018/10/17	2	13.40	0	0.00	13.30	2	2,451	0.08%
2018/10/16	3	13.15	0	0.00	13.25	3	2,436	0.12%
2018/10/12	1	13.30	2	13.20	13.40	-1	2,374	-0.04%
2018/10/11	1	13.30	3	13.23	13.25	-2	2,347	-0.09%
2018/10/09	5	13.85	0	0.00	13.90	5	2,285	0.22%
2018/10/08	2	13.93	0	0.00	13.90	2	2,267	0.09%
2018/10/05	0	0.00	10	14.45	14.10	-10	2,236	-0.45%
2018/10/04	0	0.00	3	14.50	14.45	-3	2,187	-0.14%
2018/10/03	8	14.56	18	14.60	14.60	-10	2,167	-0.46%
2018/10/02	0	0.00	2	14.65	14.55	-2	2,134	-0.09%
2018/09/28	0	0.00	1	14.30	14.25	-1	2,033	-0.05%
2018/09/27	1	14.05	0	0.00	14.15	1	2,030	0.05%
2018/09/26	1	14.35	0	0.00	14.40	1	1,976	0.05%
2018/09/25	1	14.60	18	14.43	14.30	-17	1,975	-0.86%
2018/09/21	4	14.48	3	14.42	14.50	1	1,943	0.05%
2018/09/20	35	14.45	22	14.41	14.40	13	1,886	0.69%
2018/09/19	7	14.15	51	14.14	14.15	-44	1,752	-2.51%
2018/09/18	0.1	13.55	0	0.00	13.60	0.1	1,595	0.01%
2018/09/17	1	13.55	0	0.00	13.55	1	1,580	0.06%
2018/09/14	0	0.00	2	13.55	13.55	-2	1,598	-0.13%
2018/09/12	0	0.00	5	13.42	13.35	-5	1,556	-0.32%
2018/09/11	0	0.00	2	13.55	13.55	-2	1,537	-0.13%
2018/09/10	10	13.65	5	13.55	13.50	5	1,518	0.33%
2018/09/07	1	13.65	0	0.00	13.55	1	1,522	0.07%
2018/09/06	1	13.55	0	0.00	13.55	1	1,497	0.07%
2018/09/05	1	13.55	0	0.00	13.50	1	1,488	0.07%
2018/09/04	0	0.00	1	13.50	13.55	-1	1,492	-0.07%
2018/08/28	1	13.55	5	13.55	13.55	-4	1,485	-0.27%
2018/08/27	1	13.55	0	0.00	13.50	1	1,503	0.07%
2018/08/20	0	0.00	1	13.70	13.60	-1	1,466	-0.07%
2018/08/17	4	13.50	0	0.00	13.55	4	1,424	0.28%
2018/08/16	1	13.20	0	0.00	13.30	1	1,381	0.07%
2018/08/15	5	13.59	1	13.40	13.20	4	1,346	0.30%
2018/08/14	2	13.18	0	0.00	13.20	2	1,119	0.18%
2018/08/13	1	13.05	0	0.00	13.05	1	1,093	0.09%
2018/08/10	1	13.25	2	13.25	13.25	-1	1,055	-0.09%
2018/08/09	3	13.00	1	13.00	13.00	2	1,007	0.20%
2018/08/07	0	0.00	1	12.95	12.85	-1	999	-0.10%
2018/07/26	1	12.35	0	0.00	12.40	1	895	0.11%
2018/07/23	1	12.15	0	0.00	12.15	1	891	0.11%
2018/07/13	2	12.10	0	0.00	12.10	2	910	0.22%
2018/07/09	3	12.00	0	0.00	12.05	3	948	0.32%
2018/07/05	0	0.00	48	12.46	12.45	-48	931	-5.15%
2018/06/28	8	12.55	0	0.00	12.50	8	983	0.81%
2018/06/25	0	0.00	2	12.65	12.60	-2	962	-0.21%
2018/06/14	1	12.65	0	0.00	12.65	1	915	0.11%
2018/06/12	0	0.00	3	12.85	12.85	-3	995	-0.30%
2018/05/24	0.1	12.60	0	0.00	12.60	0.1	920	0.01%
2018/05/22	1	12.70	0	0.00	12.65	1	907	0.11%
2018/05/21	20	12.75	0	0.00	12.70	20	909	2.20%
2018/05/18	10	12.70	0	0.00	12.70	10	907	1.10%
2018/05/02	3	12.70	0	0.00	12.70	3	875	0.34%
2018/04/30	10	12.65	0	0.00	12.60	10	875	1.14%
2018/04/26	5	12.70	0	0.00	12.75	5	870	0.57%
2018/04/24	0	0.00	50	12.80	12.80	-50	857	-5.83%
2018/04/16	0	0.00	0.1	13.00	13.00	-0.1	847	-0.01%
2018/04/12	2	13.18	0	0.00	13.20	2	831	0.24%
2018/04/11	10	13.10	0	0.00	13.15	10	835	1.20%
2018/03/30	10	13.10	0	0.00	13.10	10	789	1.27%
2018/03/27	10	13.15	0	0.00	13.15	10	810	1.23%
2018/03/23	1	13.00	0	0.00	13.05	1	797	0.13%
2018/03/20	1	13.05	0	0.00	13.15	1	797	0.13%
2018/03/15	20	13.20	0	0.00	13.25	20	725	2.76%
2018/03/06	0	0.00	1	13.50	13.40	-1	706	-0.14%
2018/03/01	0	0.00	1	13.50	13.60	-1	715	-0.14%
2018/02/27	0	0.00	0.1	13.50	13.50	-0.1	711	-0.01%
2018/02/23	3	13.30	7	13.30	13.40	-4	720	-0.56%
2018/02/22	1	13.30	0	0.00	13.25	1	729	0.14%
2018/02/09	1	12.95	0	0.00	13.10	1	728	0.14%
2018/02/07	2	13.30	0	0.00	13.10	2	715	0.28%
2018/01/17	0	0.00	1	14.00	14.05	-1	780	-0.13%
2018/01/03	1	14.35	0	0.00	14.10	1	921	0.11%
2018/01/02	0	0.00	4	13.95	14.00	-4	866	-0.46%