統一實 (9907)-玉山券商分點個股進出

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
15.75
漲跌
▲0.10
漲幅
+0.64%
成交量
788張
產業
上市其他類股
270人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

統一實 (9907)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/09/06	1	15.80	2	15.78	15.75	-1	2,443	-0.04%
2024/09/04	2	15.85	0	0.00	15.75	2	2,538	0.08%
2024/09/03	0	0.00	142	16.21	16.05	-142	2,500	-5.68%	大賣/鉅額交易
2024/09/02	3.7	16.55	0	0.00	16.50	3.7	2,488	0.15%
2024/08/30	0	0.00	4	16.68	16.60	-4	2,468	-0.16%
2024/08/29	6	16.58	4	16.53	16.55	2	2,434	0.08%
2024/08/28	0	0.00	2	16.33	16.25	-2	2,351	-0.09%
2024/08/27	3	16.30	8	16.33	16.40	-5	2,347	-0.21%
2024/08/26	0	0.00	3	16.30	16.20	-3	2,316	-0.13%
2024/08/22	45	16.30	12.9	16.26	16.30	32.1	2,307	1.39%
2024/08/21	98	16.11	30.6	16.22	16.25	67.4	2,280	2.96%
2024/08/20	1	15.85	0	0.00	15.70	1	2,152	0.05%
2024/08/19	1	15.90	7	15.91	15.90	-6	2,132	-0.28%
2024/08/16	5	15.52	0	0.00	15.50	5	2,061	0.24%
2024/08/15	0	0.00	3	15.65	15.50	-3	2,060	-0.15%
2024/08/14	6.4	15.70	21	15.60	15.60	-14.6	2,065	-0.71%
2024/08/13	0	0.00	17	15.64	15.65	-17	2,056	-0.83%
2024/08/12	6	15.45	11	15.45	15.40	-5	2,017	-0.25%
2024/08/08	0	0.00	1	15.00	14.95	-1	1,965	-0.05%
2024/08/07	0	0.00	6	15.17	15.05	-6	1,970	-0.30%
2024/08/06	3	14.12	0.1	14.60	14.45	2.9	1,893	0.15%
2024/08/05	5.4	14.42	0.9	14.50	14.25	4.5	1,860	0.24%
2024/08/02	1	15.15	0.1	15.25	15.15	1	1,814	0.05%
2024/08/01	1.1	15.11	0	0.00	15.40	1.1	1,830	0.06%
2024/07/30	1.1	14.80	4	14.85	14.95	-2.9	1,871	-0.16%
2024/07/29	0.2	14.91	0.1	15.00	14.80	0.1	1,860	0.01%
2024/07/26	2	14.93	0.1	15.04	15.00	1.9	1,813	0.10%
2024/07/23	4.2	15.05	0.2	15.20	15.05	4	1,801	0.22%
2024/07/22	0.1	15.15	0.1	15.15	15.10	0	1,742	0.00%
2024/07/19	4.5	15.35	2.1	15.26	15.25	2.3	1,721	0.14%
2024/07/18	0	0.00	10	15.50	15.65	-10	1,670	-0.60%
2024/07/17	0.2	15.51	0	0.00	15.45	0.2	1,647	0.01%
2024/07/16	2.1	15.33	6	15.35	15.30	-3.9	1,659	-0.23%
2024/07/15	11.2	15.40	0	0.00	15.35	11.2	1,672	0.67%
2024/07/12	0.2	15.35	0	0.00	15.35	0.2	1,652	0.01%
2024/07/11	5	15.50	1	15.50	15.55	4	1,631	0.25%
2024/07/10	4	15.35	0	0.00	15.35	4	1,614	0.25%
2024/07/09	3	15.27	3	15.30	15.30	0	1,612	0.00%
2024/07/08	1	15.50	4.1	15.55	15.50	-3.1	1,611	-0.19%
2024/07/05	2	15.55	9	15.49	15.55	-7	1,614	-0.43%
2024/07/04	0	15.30	0	0.00	15.40	0	1,602	0.00%
2024/07/03	0	15.20	10	15.35	15.25	-10	1,614	-0.62%
2024/07/01	1	15.25	0	0.00	15.25	1	1,604	0.06%
2024/06/27	1	15.25	0	0.00	15.20	1	1,614	0.06%
2024/06/25	2	15.35	0	0.00	15.35	2	1,622	0.12%
2024/06/24	1	15.35	0	0.00	15.30	1	1,639	0.06%
2024/06/21	0	0.00	5.1	15.30	15.45	-5.1	1,678	-0.30%
2024/06/20	0	15.30	0	0.00	15.30	0	1,700	0.00%
2024/06/19	0	0.00	1	15.25	15.25	-1	1,734	-0.06%
2024/06/18	7	15.30	0	0.00	15.30	7	1,788	0.39%
2024/06/17	0	15.30	0	0.00	15.30	0	1,954	0.00%
2024/06/14	0	0.00	11	15.20	15.25	-11	1,978	-0.56%
2024/06/13	3	15.20	0	0.00	15.25	3	2,017	0.15%
2024/06/12	1	15.20	0	0.00	15.10	1	2,059	0.05%
2024/06/11	21	15.32	3	15.43	15.15	18	2,100	0.85%
2024/06/07	0	0.00	1	14.70	14.70	-1	2,054	-0.05%
2024/06/06	9.1	14.66	0.1	14.90	14.65	9	2,056	0.44%
2024/06/05	0.2	14.80	0	0.00	14.75	0.2	2,049	0.01%
2024/06/04	4	14.80	0	0.00	14.80	4	2,117	0.19%
2024/06/03	2.1	14.83	0	0.00	14.75	2.1	2,243	0.09%
2024/05/31	5	14.81	1	14.90	14.85	4	2,302	0.17%
2024/05/30	5.1	14.77	0	0.00	14.70	5.1	2,299	0.22%
2024/05/29	4.1	14.90	0	0.00	14.85	4.1	2,298	0.18%
2024/05/28	0	0.00	8.1	14.99	15.05	-8.1	2,281	-0.35%
2024/05/27	0	0.00	1	14.85	14.85	-1	2,299	-0.04%
2024/05/24	1	14.85	0	0.00	14.90	1	2,295	0.04%
2024/05/23	5	15.12	0	0.00	15.00	5	2,296	0.22%
2024/05/22	0.1	15.30	0	0.00	15.30	0.1	2,306	0.00%
2024/05/21	2	15.25	0	0.00	15.20	2	2,318	0.09%
2024/05/20	2.1	15.31	11	15.49	15.45	-8.9	2,321	-0.38%
2024/05/17	0	0.00	2	15.23	15.20	-2	2,303	-0.09%
2024/05/16	0	0.00	3.1	15.20	15.30	-3.1	2,318	-0.13%
2024/05/15	0	0.00	10	15.15	15.10	-10	2,295	-0.44%
2024/05/14	1	15.05	0	0.00	15.00	1	2,298	0.04%
2024/05/13	4	15.00	1	15.10	15.05	3	2,295	0.13%
2024/05/10	0	0.00	0.4	15.00	15.00	-0.4	2,295	-0.02%
2024/05/09	1	14.80	0	0.00	14.75	1	2,303	0.04%
2024/05/08	4.1	14.90	0	0.00	14.95	4.1	2,302	0.18%
2024/05/07	5	14.98	0	0.00	15.05	5	2,295	0.22%
2024/05/06	7	15.10	1	15.15	15.10	6	2,285	0.26%
2024/05/03	0	0.00	5	15.22	15.10	-5	2,276	-0.22%
2024/05/02	3	14.88	1	14.95	14.95	2	2,223	0.09%
2024/04/29	0	0.00	5	14.90	14.95	-5	2,219	-0.23%
2024/04/26	0	0.00	1	14.70	14.75	-1	2,203	-0.05%
2024/04/25	0	0.00	2	14.70	14.65	-2	2,206	-0.09%
2024/04/22	1	14.85	0	0.00	14.80	1	2,242	0.04%
2024/04/19	0	0.00	0.6	14.50	14.50	-0.6	2,201	-0.03%
2024/04/18	0	14.65	2	14.58	14.65	-2	2,171	-0.09%
2024/04/17	0	0.00	1	14.55	14.50	-1	2,164	-0.05%
2024/04/16	0.1	14.40	0	0.00	14.35	0.1	2,167	0.00%
2024/04/15	0	0.00	5	14.55	14.50	-5	2,155	-0.23%
2024/04/12	0	0.00	19	14.64	14.70	-19	2,151	-0.88%
2024/04/11	6	14.60	8.1	14.56	14.60	-2.1	2,140	-0.10%
2024/04/10	5	14.50	0	0.00	14.50	5	2,125	0.24%
2024/04/09	1	14.60	0	0.00	14.60	1	2,116	0.05%
2024/04/03	1	14.35	1	14.40	14.35	0	2,092	0.00%
2024/04/02	0.9	14.50	0	0.00	14.40	0.9	2,086	0.05%
2024/03/28	1	14.35	0	0.00	14.30	1	2,048	0.05%
2024/03/27	1	14.35	5	14.30	14.30	-4	2,042	-0.20%
2024/03/26	1	14.30	0	0.00	14.30	1	2,026	0.05%
2024/03/25	2.1	14.35	2	14.50	14.35	0.1	1,976	0.00%
2024/03/22	1	14.60	0	0.00	14.60	1	1,954	0.05%
2024/03/21	52	14.86	60	14.74	14.85	-8	1,924	-0.42%
2024/03/20	16	14.70	0	0.00	14.85	16	1,883	0.85%
2024/03/19	8	14.28	0	0.00	14.25	8	1,715	0.47%
2024/03/18	8.1	13.96	1	14.00	14.05	7.1	1,689	0.42%
2024/03/15	6	14.10	0	0.00	14.05	6	1,636	0.37%
2024/03/14	3	14.25	0	0.00	14.20	3	1,572	0.19%
2024/03/13	9.3	14.23	0	0.00	14.25	9.3	1,522	0.61%
2024/03/12	9	14.50	0	0.00	14.55	9	1,472	0.61%
2024/03/11	11	14.50	1	14.50	14.55	10	1,463	0.68%
2024/03/08	2	14.35	1.1	14.50	14.50	0.9	1,460	0.06%
2024/03/07	15.6	14.69	2.2	14.57	14.60	13.4	1,414	0.95%
2024/03/06	3	15.13	4	15.13	15.15	-1	1,289	-0.08%
2024/03/05	1	15.40	5	15.50	15.60	-4	1,242	-0.32%
2024/03/04	4	15.43	0.1	15.45	15.40	3.9	1,238	0.31%
2024/03/01	1.1	15.45	0	0.00	15.45	1.1	1,247	0.09%
2024/02/29	14	15.51	0	0.00	15.50	14	1,246	1.12%
2024/02/27	3	15.57	0	0.00	15.50	3	1,219	0.25%
2024/02/23	21	15.75	0	0.00	15.75	21	1,209	1.74%
2024/02/22	3	15.88	0	0.00	15.80	3	1,211	0.25%
2024/02/21	2	15.78	1	15.80	15.90	1	1,202	0.08%
2024/02/20	7	15.73	0	0.00	15.70	7	1,192	0.59%
2024/02/19	0	0.00	2	15.65	15.70	-2	1,184	-0.17%
2024/02/16	1	15.55	0	0.00	15.50	1	1,182	0.08%
2024/02/15	5	15.35	0	0.00	15.45	5	1,177	0.42%
2024/02/05	2.1	15.20	0	0.00	15.25	2.1	1,172	0.18%
2024/02/02	1	15.40	4	15.51	15.40	-3	1,169	-0.26%
2024/02/01	0.1	15.45	0	0.00	15.60	0.1	1,170	0.01%
2024/01/30	4.4	15.20	0	0.00	15.15	4.4	1,154	0.38%
2024/01/29	0	0.00	0.3	15.35	15.30	-0.3	1,148	-0.02%
2024/01/26	3.1	15.14	0	0.00	15.15	3.1	1,138	0.27%
2024/01/25	9	15.25	0	0.00	15.25	9	1,120	0.80%
2024/01/23	1	15.20	0	0.00	15.20	1	1,101	0.09%
2024/01/22	8.1	15.14	0.3	15.20	15.10	7.9	1,093	0.72%
2024/01/19	3	15.12	0	0.00	15.15	3	1,077	0.28%
2024/01/18	5.1	15.14	2	15.20	15.10	3.1	1,070	0.29%
2024/01/17	7.1	15.35	0	0.00	15.30	7.1	1,067	0.66%
2024/01/16	0.1	15.75	0	0.00	15.55	0.1	1,032	0.01%
2024/01/15	3	15.85	0	0.00	15.85	3	1,020	0.29%
2024/01/12	0	0.00	2	15.85	15.85	-2	1,051	-0.19%
2024/01/10	3.1	15.75	0	0.00	15.70	3.1	1,097	0.28%
2024/01/09	5	15.90	0	0.00	15.85	5	1,092	0.46%
2024/01/08	3	15.98	0	0.00	15.95	3	1,115	0.27%
2024/01/04	1	16.15	0	0.00	16.00	1	1,123	0.09%
2024/01/03	2	16.08	0	0.00	16.05	2	1,129	0.18%
2024/01/02	4	16.15	0	0.00	16.15	4	1,122	0.36%
2023/12/29	0	0.00	1	16.15	16.15	-1	1,104	-0.09%
2023/12/28	1	16.20	3.3	16.21	16.25	-2.3	1,108	-0.21%
2023/12/27	0	0.00	10	16.25	16.20	-10	1,104	-0.91%
2023/12/22	0	0.00	20	16.13	16.10	-20	1,104	-1.81%
2023/12/20	30.1	16.13	6.4	16.05	16.05	23.8	1,108	2.15%
2023/12/19	0.1	16.10	0	0.00	16.05	0.1	1,109	0.00%
2023/12/18	2	16.20	2	16.25	16.25	0	1,103	0.00%
2023/12/15	1	16.30	0	0.00	16.35	1	1,095	0.09%
2023/12/14	0	0.00	4	16.09	16.10	-4	1,075	-0.37%
2023/12/13	1	15.95	0	0.00	15.95	1	1,073	0.09%
2023/12/11	0	0.00	1.1	16.01	16.05	-1.1	1,073	-0.10%
2023/12/06	32	16.15	0	0.00	16.15	32	1,083	2.95%
2023/12/05	0	0.00	1	16.25	16.20	-1	1,106	-0.09%
2023/12/04	0	0.00	0.6	16.30	16.25	-0.6	1,108	-0.05%
2023/11/29	4	16.19	2	16.20	16.15	2	1,081	0.18%
2023/11/28	1	16.25	0	0.00	16.25	1	1,083	0.09%
2023/11/22	2	16.10	0	0.00	16.15	2	1,095	0.18%
2023/11/21	1	16.10	0	0.00	16.15	1	1,107	0.09%
2023/11/16	1	15.90	0	0.00	15.85	1	1,108	0.09%
2023/11/15	3	15.80	1.2	15.87	16.00	1.8	1,163	0.15%
2023/11/14	2	15.73	0	0.00	15.70	2	1,243	0.16%
2023/11/13	1.1	15.70	0	0.00	15.70	1.1	1,261	0.09%
2023/11/10	2.1	15.80	0	0.00	15.90	2.1	1,257	0.17%
2023/11/09	4.1	15.68	0	0.00	15.75	4.1	1,257	0.33%
2023/11/08	0	0.00	0	16.05	16.00	0	1,306	0.00%
2023/11/03	3	16.00	0	0.00	16.05	3	1,417	0.21%
2023/11/02	2	15.90	0	0.00	15.85	2	1,421	0.14%
2023/11/01	0.1	15.85	0	0.00	15.75	0.1	1,429	0.01%
2023/10/30	0	0.00	1	15.90	15.75	-1	1,464	-0.07%
2023/10/27	1	15.95	1	15.90	16.00	0	1,491	0.00%
2023/10/26	0.1	15.85	0	0.00	15.80	0.1	1,506	0.01%
2023/10/23	3	15.80	2	15.80	15.75	1	1,560	0.06%
2023/10/20	4	15.55	1	15.60	15.70	3	1,572	0.19%
2023/10/19	11.2	15.80	1.5	15.88	15.80	9.7	1,567	0.62%
2023/10/18	11	16.04	0	0.00	16.00	11	1,556	0.71%
2023/10/17	0	0.00	12	16.10	16.00	-12	1,552	-0.77%
2023/10/16	3.6	16.12	0	0.00	16.10	3.6	1,579	0.23%
2023/10/13	2	16.40	0	0.00	16.35	2	1,606	0.12%
2023/10/12	1	16.50	0	0.00	16.50	1	1,635	0.06%
2023/10/11	0	0.00	4	16.70	16.60	-4	1,652	-0.24%
2023/10/06	0	0.00	21	16.60	16.60	-21	1,678	-1.25%
2023/10/05	0.2	16.60	0	0.00	16.50	0.2	1,724	0.01%
2023/10/04	2	16.43	0	0.00	16.45	2	1,755	0.11%
2023/09/28	0	0.00	5	16.50	16.50	-5	2,085	-0.24%
2023/09/27	0.4	16.55	0	0.00	16.50	0.4	2,296	0.02%
2023/09/26	2	16.50	2	16.50	16.55	0	2,398	0.00%
2023/09/25	1	16.55	0	0.00	16.55	1	2,512	0.04%
2023/09/22	3	16.58	0	0.00	16.55	3	2,570	0.12%
2023/09/21	3.1	16.70	0.2	16.75	16.60	2.9	2,610	0.11%
2023/09/20	1.2	16.77	0	0.00	16.80	1.2	2,640	0.05%
2023/09/19	2	16.75	2	16.80	16.75	0	2,687	0.00%
2023/09/18	2	16.75	0	0.00	16.80	2	2,723	0.07%
2023/09/15	0	16.90	0	0.00	16.80	0	2,749	0.00%
2023/09/14	3	16.72	0	0.00	16.75	3	2,792	0.11%
2023/09/13	4.2	16.70	1	16.75	16.80	3.2	2,810	0.11%
2023/09/12	0.2	16.85	0	0.00	16.75	0.2	2,932	0.01%
2023/09/11	3	16.72	11	16.71	16.70	-8	2,945	-0.27%
2023/09/08	2.1	16.78	0	0.00	16.85	2.1	2,976	0.07%
2023/09/07	3	17.00	1	17.05	16.95	2	2,968	0.07%
2023/09/06	1	17.05	0	0.00	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	9	17.26	17.25	-8	3,080	-0.26%
2023/09/01	3	17.40	5	17.40	17.40	-2	3,136	-0.06%
2023/08/29	0	0.00	7.2	17.05	17.15	-7.2	3,201	-0.23%
2023/08/25	0	0.00	3	17.18	17.10	-3	3,252	-0.09%
2023/08/22	3.1	17.12	20	17.11	17.10	-16.9	3,366	-0.50%
2023/08/21	5.8	17.37	12	17.45	17.35	-6.2	3,393	-0.18%
2023/08/18	40	17.04	1	17.70	17.40	39	3,362	1.16%
2023/08/17	10.2	16.53	1	16.30	16.55	9.2	3,280	0.28%
2023/08/16	0.1	16.70	7	16.57	16.60	-6.9	3,296	-0.21%
2023/08/15	7	16.72	0	0.00	16.75	7	3,355	0.21%
2023/08/14	29.1	16.56	0	0.00	16.65	29.1	3,408	0.85%
2023/08/11	13.1	16.98	0	0.00	17.00	13.1	3,405	0.38%
2023/08/10	5	17.02	0	0.00	17.05	5	3,453	0.14%
2023/08/09	19.1	17.28	0	0.00	17.25	19.1	3,499	0.55%
2023/08/08	14	17.62	0	0.00	17.60	14	3,581	0.39%
2023/08/07	8.1	17.80	1.1	17.77	17.75	6.9	3,960	0.18%
2023/08/01	4	17.63	2	17.60	17.65	2	4,037	0.05%
2023/07/31	1	17.85	0.1	18.00	17.80	0.9	4,035	0.02%
2023/07/28	2	17.95	0	0.00	17.95	2	4,054	0.05%
2023/07/27	0	0.00	10	17.95	18.05	-10	4,082	-0.24%
2023/07/26	6	17.85	0	0.00	17.90	6	4,114	0.15%
2023/07/25	5.1	17.80	0	0.00	17.85	5.1	4,130	0.12%
2023/07/24	3	17.85	14	17.95	17.85	-11	4,147	-0.27%
2023/07/21	0	0.00	0.4	17.95	17.90	-0.4	4,187	-0.01%
2023/07/19	3	17.72	0.2	17.75	17.70	2.8	4,347	0.06%
2023/07/18	7	17.89	2	17.90	17.85	5	4,411	0.11%
2023/07/17	7	18.06	9	18.01	18.05	-2	4,446	-0.04%
2023/07/14	1	18.15	1	18.10	18.10	0	4,450	0.00%
2023/07/13	12	18.20	1	18.25	18.10	11	4,483	0.25%
2023/07/12	1	18.10	2	18.13	18.15	-1	4,530	-0.02%
2023/07/11	8	17.69	4	17.65	17.70	4	4,558	0.09%
2023/07/10	1	17.60	0	0.00	17.70	1	4,768	0.02%
2023/07/07	13.1	17.81	2	17.80	17.75	11.1	4,810	0.23%
2023/07/06	39.2	18.36	0	0.00	18.15	39.2	4,805	0.82%
2023/07/05	50	19.90	135	19.90	19.90	-85	4,640	-1.83%	大賣/
2023/07/04	114	19.95	1	19.95	19.90	113	4,471	2.53%	大買/鉅額交易
2023/07/03	5	19.97	3.2	19.99	19.95	1.8	4,426	0.04%
2023/06/30	31	19.81	1	19.80	19.75	30	4,377	0.69%
2023/06/29	6	19.71	2	19.80	19.75	4	4,354	0.09%
2023/06/27	1	19.75	1.2	19.77	19.80	-0.2	4,326	0.00%
2023/06/26	0	0.00	0.3	19.80	19.75	-0.3	4,342	-0.01%
2023/06/21	1	19.60	0	0.00	19.75	1	4,326	0.02%
2023/06/20	1	19.70	0	0.00	19.85	1	4,309	0.02%
2023/06/19	1	19.75	0.7	19.79	19.70	0.3	4,300	0.01%
2023/06/16	2	19.75	3.2	19.69	19.70	-1.2	4,342	-0.03%
2023/06/15	0.1	19.35	0	0.00	19.35	0.1	4,247	0.00%
2023/06/14	4.4	19.31	2	19.30	19.30	2.4	4,273	0.06%
2023/06/13	1.1	19.31	0	0.00	19.45	1.1	4,327	0.03%
2023/06/12	0.3	19.35	74	19.40	19.35	-73.7	4,355	-1.69%
2023/06/09	43	19.83	0.1	19.90	19.70	43	4,345	0.99%
2023/06/08	30	19.75	0.1	19.80	19.75	30	4,406	0.68%
2023/06/07	0	0.00	0.1	19.75	19.80	-0.1	4,504	0.00%
2023/06/06	0	0.00	0.1	19.55	19.55	-0.1	4,624	0.00%
2023/06/05	0.6	19.48	0	0.00	19.45	0.6	4,959	0.01%
2023/06/02	2.1	19.30	0	0.00	19.25	2.1	5,049	0.04%
2023/06/01	0.4	19.37	0	0.00	19.35	0.4	5,091	0.01%
2023/05/31	0.1	19.30	0	0.00	19.20	0.1	5,142	0.00%
2023/05/30	10.7	19.26	0	0.00	19.15	10.7	5,156	0.21%
2023/05/29	0	0.00	5	19.50	19.45	-5	5,120	-0.10%
2023/05/26	1.2	19.55	0	0.00	19.45	1.2	5,091	0.02%
2023/05/24	5.3	19.59	2.2	19.55	19.55	3.1	5,038	0.06%
2023/05/23	0.3	19.50	3	19.55	19.55	-2.7	5,024	-0.05%
2023/05/22	0.2	19.48	1.7	19.47	19.45	-1.5	5,017	-0.03%
2023/05/19	4.5	19.28	20	19.25	19.40	-15.5	4,989	-0.31%
2023/05/18	7	19.49	10	19.50	19.45	-3	4,940	-0.06%
2023/05/17	0	0.00	0.1	19.50	19.45	-0.1	4,892	0.00%
2023/05/16	8	19.26	1.3	19.23	19.30	6.7	4,836	0.14%
2023/05/15	0	0.00	5.1	18.78	19.00	-5.1	4,789	-0.11%
2023/05/12	18	18.73	0	0.00	18.65	18	4,730	0.38%
2023/05/11	48.3	19.12	41	19.04	18.85	7.3	4,605	0.16%
2023/05/10	0	0.00	1.6	20.29	20.55	-1.6	4,225	-0.04%
2023/05/09	1	20.40	0	0.00	20.30	1	4,202	0.02%
2023/05/08	1	20.55	4.2	20.49	20.45	-3.2	4,179	-0.08%
2023/05/04	5	20.45	0.2	20.67	20.55	4.9	4,172	0.12%
2023/05/03	10.3	20.75	0.2	20.95	20.65	10.2	4,161	0.24%
2023/05/02	27	20.89	1.5	20.90	20.85	25.6	4,166	0.61%
2023/04/28	5	20.75	0.1	20.75	20.75	4.9	4,138	0.12%
2023/04/27	0	0.00	0	20.70	20.55	0	4,111	0.00%
2023/04/26	0	0.00	10.1	20.45	20.50	-10.1	4,086	-0.25%
2023/04/25	3	20.45	4.1	20.56	20.50	-1.1	4,025	-0.03%
2023/04/24	6	20.76	3.2	20.75	20.80	2.8	3,955	0.07%
2023/04/21	0	0.00	0	20.60	20.45	0	3,879	0.00%
2023/04/20	1	20.35	9.2	20.43	20.45	-8.2	3,792	-0.22%
2023/04/19	0	0.00	2.2	20.43	20.35	-2.2	3,723	-0.06%
2023/04/18	2	20.68	1.1	20.65	20.35	0.9	3,695	0.02%
2023/04/17	0	0.00	2.9	20.64	20.65	-2.9	3,646	-0.08%
2023/04/14	3	20.23	3.1	20.27	20.35	-0.1	3,577	0.00%
2023/04/13	4	20.41	11.5	20.35	20.30	-7.5	3,514	-0.21%
2023/04/12	0	0.00	9.1	19.88	19.90	-9.1	3,291	-0.28%
2023/04/11	0	0.00	5.2	19.55	19.55	-5.2	3,256	-0.16%
2023/04/07	1	19.40	0	0.00	19.45	1	3,166	0.03%
2023/04/06	3	19.48	1.1	19.50	19.40	1.9	3,132	0.06%
2023/03/31	1	19.30	5.2	19.32	19.30	-4.2	3,085	-0.14%
2023/03/30	0	0.00	0.1	19.30	19.30	-0.1	3,020	0.00%
2023/03/29	0	0.00	1.1	19.15	19.15	-1.1	2,991	-0.04%
2023/03/28	2	19.10	1	19.00	19.05	1	2,991	0.03%
2023/03/27	4	19.19	4.6	19.25	19.15	-0.6	2,996	-0.02%
2023/03/24	1	19.05	5	19.04	19.05	-4	2,962	-0.14%
2023/03/22	1	19.00	0	0.00	18.95	1	2,976	0.03%
2023/03/21	5	18.95	5	18.97	18.95	0	3,022	0.00%
2023/03/20	6	18.80	6	18.80	18.75	0	3,165	0.00%
2023/03/17	4	18.53	1	18.60	18.55	3	3,182	0.09%
2023/03/16	4	18.33	0.8	18.60	18.45	3.2	3,170	0.10%
2023/03/15	2	18.90	0	0.00	18.75	2	3,123	0.06%
2023/03/14	20	18.85	1	18.80	18.85	19	3,103	0.61%
2023/03/13	4	18.65	5.3	18.69	18.85	-1.3	3,121	-0.04%
2023/03/10	3.6	18.85	16.2	18.93	18.85	-12.6	3,124	-0.40%
2023/03/09	11.3	19.29	0.1	19.50	19.25	11.2	3,081	0.36%
2023/03/08	6	19.54	12.3	19.55	19.75	-6.3	2,972	-0.21%
2023/03/07	1	19.05	14.1	18.82	18.85	-13.1	2,634	-0.50%
2023/03/06	7	18.69	11.1	18.66	18.65	-4.1	2,537	-0.16%
2023/03/03	13	18.25	7.2	18.21	18.40	5.8	2,475	0.23%
2023/03/01	1	17.70	2.1	17.68	17.70	-1.1	2,373	-0.05%
2023/02/24	11	17.45	5	17.53	17.55	6	2,366	0.25%
2023/02/23	1	17.45	0	0.00	17.50	1	2,367	0.04%
2023/02/22	4	17.30	0	0.00	17.40	4	2,380	0.17%
2023/02/21	4	17.46	0	0.00	17.45	4	2,407	0.17%
2023/02/20	13	17.50	0	0.00	17.55	13	2,444	0.53%
2023/02/16	4	17.33	0	0.00	17.35	4	2,586	0.15%
2023/02/15	4	17.36	0	0.00	17.40	4	2,703	0.15%
2023/02/14	12	17.46	0	0.00	17.50	12	2,757	0.44%
2023/02/13	4	17.48	1	17.46	17.40	3	2,857	0.10%
2023/02/10	2.1	17.60	5	17.65	17.65	-2.9	2,869	-0.10%
2023/02/09	3.3	17.82	0	0.00	17.70	3.3	2,882	0.11%
2023/02/08	1	17.95	0.1	18.10	17.90	0.9	2,891	0.03%
2023/02/03	3	17.92	14	18.01	18.00	-11	2,936	-0.37%
2023/02/02	11	17.80	200.1	17.95	18.00	-189.1	2,939	-6.43%	大賣/鉅額交易
2023/01/31	2	17.73	4	17.66	17.70	-2	2,927	-0.07%
2023/01/30	1	17.35	9	17.42	17.50	-8	2,907	-0.28%
2023/01/17	41	17.06	4	17.08	17.15	37	2,903	1.27%
2023/01/16	30	17.14	0.5	17.30	17.10	29.5	2,927	1.01%
2023/01/13	6	17.18	0	0.00	17.25	6	2,980	0.20%
2023/01/12	47	17.25	0.4	17.25	17.20	46.6	3,065	1.52%
2023/01/11	32	17.26	8	17.35	17.25	24	3,101	0.77%
2023/01/10	50	17.12	5.2	17.11	17.15	44.8	3,115	1.44%
2023/01/09	3	17.25	6	17.25	17.25	-3	3,140	-0.10%
2023/01/06	5	17.15	4	17.10	17.05	1	3,176	0.03%
2023/01/04	0.1	16.90	0	0.00	17.05	0.1	3,295	0.00%
2022/12/30	2	16.85	1	16.90	17.05	1	3,379	0.03%
2022/12/29	15	16.53	33	16.45	16.80	-18	3,394	-0.53%
2022/12/28	3.1	16.80	0	0.00	16.85	3.1	3,387	0.09%
2022/12/27	0	0.00	4	16.93	16.90	-4	3,405	-0.12%
2022/12/26	0	0.00	1.4	17.03	16.90	-1.4	3,465	-0.04%
2022/12/22	1	17.10	2	17.13	17.10	-1	3,584	-0.03%
2022/12/21	5.1	16.97	1	17.00	17.00	4.1	3,660	0.11%
2022/12/20	7.2	16.95	8	17.00	17.00	-0.8	3,688	-0.02%
2022/12/19	0	0.00	0.1	17.20	17.10	-0.1	3,771	0.00%
2022/12/16	1	17.00	0	0.00	17.05	1	3,782	0.03%
2022/12/15	1	17.15	1	17.15	17.15	0	3,847	0.00%
2022/12/14	1.1	17.15	2	17.13	17.10	-0.9	3,911	-0.02%
2022/12/13	22	16.93	4	16.88	16.85	18	3,920	0.46%
2022/12/12	10	16.98	4.1	17.14	16.85	5.9	3,892	0.15%
2022/12/09	1	18.40	10	18.32	18.20	-9	3,772	-0.24%
2022/12/08	0	0.00	1	18.20	18.30	-1	3,773	-0.03%
2022/12/07	1	18.25	5	18.13	18.00	-4	3,811	-0.10%
2022/12/06	0	0.00	3	18.00	17.95	-3	3,875	-0.08%
2022/12/05	13	18.27	14.1	18.24	18.20	-1.1	4,070	-0.03%
2022/12/02	1.2	18.01	6.1	17.99	18.10	-4.9	4,205	-0.12%
2022/12/01	1.2	17.60	10.2	17.76	17.55	-9	4,168	-0.22%
2022/11/30	2	17.48	7.7	17.53	17.65	-5.7	4,174	-0.14%
2022/11/29	0	0.00	7.1	17.25	17.20	-7.1	4,181	-0.17%
2022/11/28	1	17.05	10	17.10	17.15	-9	4,203	-0.21%
2022/11/24	0.2	17.20	0	0.00	17.15	0.2	4,467	0.00%
2022/11/23	0	0.00	10	17.15	17.15	-10	4,607	-0.22%
2022/11/22	11	17.05	3	17.05	17.00	8	4,674	0.17%
2022/11/21	1	17.20	1	17.10	17.15	0	4,758	0.00%
2022/11/18	7	17.10	0	0.00	17.05	7	4,824	0.15%
2022/11/17	0.1	17.40	13.1	17.34	17.30	-13.1	4,965	-0.26%
2022/11/16	26	17.07	1	17.10	17.00	25	5,004	0.50%
2022/11/15	18	17.65	3	17.37	17.25	15	5,083	0.30%
2022/11/14	1.1	17.15	28.3	17.30	17.50	-27.2	5,200	-0.52%
2022/11/11	19.1	16.56	5	16.85	16.75	14.1	5,407	0.26%
2022/11/10	6	17.00	0	0.00	16.95	6	5,708	0.11%
2022/11/09	19	17.42	16.3	17.25	17.25	2.7	6,237	0.04%
2022/11/08	1	16.75	0	0.00	16.90	1	6,379	0.02%
2022/11/07	2	16.75	12	16.80	16.75	-10	6,623	-0.15%
2022/11/04	2	16.78	0	0.00	16.80	2	7,162	0.03%
2022/11/02	13	17.00	7	16.90	16.95	6	8,461	0.07%
2022/11/01	10	16.75	4	16.80	16.75	6	8,443	0.07%
2022/10/31	5	16.70	6	16.75	16.60	-1	8,452	-0.01%
2022/10/28	6.1	16.81	0	0.00	16.55	6.1	8,455	0.07%
2022/10/27	1.1	16.71	3	16.67	16.80	-1.9	8,498	-0.02%
2022/10/26	2.1	16.63	0	0.00	16.60	2.1	8,552	0.02%
2022/10/25	3	16.82	0	0.00	16.80	3	8,610	0.03%
2022/10/21	4	16.89	0	0.00	16.75	4	8,721	0.05%
2022/10/20	6	17.04	5	17.00	17.40	1	8,771	0.01%
2022/10/19	0	0.00	3	17.57	17.55	-3	8,699	-0.03%
2022/10/17	3	16.90	0	0.00	17.00	3	8,698	0.03%
2022/10/14	0	0.00	0.3	17.35	17.25	-0.3	8,681	0.00%
2022/10/13	1	16.90	11.5	16.95	16.50	-10.5	8,687	-0.12%
2022/10/12	9.1	17.36	7.1	17.35	17.25	2	8,630	0.02%
2022/10/11	3.1	17.30	4	17.20	17.45	-0.9	8,644	-0.01%
2022/10/06	1.1	17.86	0	0.00	18.15	1.1	8,587	0.01%
2022/10/05	8	18.35	8.7	18.19	18.15	-0.7	8,583	-0.01%
2022/10/04	2	17.95	16	17.96	17.95	-14	8,563	-0.16%
2022/10/03	3.1	17.57	0.1	17.60	17.55	3	8,550	0.04%
2022/09/30	1.1	17.81	5.5	18.00	18.05	-4.4	8,511	-0.05%
2022/09/29	379	18.13	6.4	18.07	18.30	372.6	8,505	4.38%	大買/鉅額交易
2022/09/28	16	17.83	3	17.77	17.65	13	8,452	0.15%
2022/09/27	0	0.00	1.1	18.17	18.45	-1.1	8,400	-0.01%
2022/09/26	10	18.24	9.6	18.29	18.25	0.4	8,388	0.00%
2022/09/23	8.1	19.21	10.1	19.27	19.00	-2	8,355	-0.02%
2022/09/22	2	19.13	7.6	19.09	19.15	-5.6	8,413	-0.07%
2022/09/21	5	19.68	4	19.55	19.50	1	8,403	0.01%
2022/09/20	2.1	19.95	1	20.05	20.10	1.1	8,359	0.01%
2022/09/19	19	20.03	16	19.87	19.85	3	8,351	0.04%
2022/09/16	20	19.95	2	20.10	20.20	18	8,335	0.22%
2022/09/15	0.5	20.20	30	20.20	20.20	-29.5	8,321	-0.35%
2022/09/14	2	20.50	16	20.45	20.35	-14	8,359	-0.17%
2022/09/13	9	20.47	10	20.45	20.50	-1	8,378	-0.01%
2022/09/12	22.1	20.23	7	20.33	20.15	15.1	8,328	0.18%
2022/09/08	6	20.73	23.6	20.74	20.85	-17.6	8,159	-0.22%
2022/09/07	3	19.82	12	19.91	19.95	-9	7,994	-0.11%
2022/09/06	0.3	19.90	5	19.97	19.65	-4.8	7,953	-0.06%
2022/09/05	10.5	19.94	1.4	19.96	19.85	9.1	7,901	0.12%
2022/09/02	2	20.40	2	20.35	20.35	0	7,851	0.00%
2022/09/01	5	20.35	3	20.42	20.35	2	7,827	0.03%
2022/08/31	13.1	20.41	15	20.55	20.30	-1.9	7,768	-0.02%
2022/08/30	5	20.48	8.5	20.56	20.55	-3.5	7,617	-0.05%
2022/08/29	2.1	19.98	5.5	19.98	20.05	-3.4	7,468	-0.05%
2022/08/26	2.1	20.25	32	20.36	20.30	-29.9	7,403	-0.40%
2022/08/25	2.1	20.26	7.7	20.37	20.40	-5.6	7,312	-0.08%
2022/08/24	15	20.36	11.5	20.44	20.45	3.5	7,263	0.05%
2022/08/23	3.1	19.82	8	20.03	19.85	-4.9	7,127	-0.07%
2022/08/22	11	19.90	7.5	19.99	19.95	3.5	7,066	0.05%
2022/08/19	15.4	20.34	8.5	20.26	20.20	6.9	6,958	0.10%
2022/08/18	44.2	20.67	35	20.66	20.50	9.2	6,798	0.14%
2022/08/17	32.1	20.34	24.9	20.30	20.15	7.3	6,510	0.11%
2022/08/16	63	19.96	61.6	19.98	20.30	1.4	6,119	0.02%
2022/08/15	16.5	18.86	21	18.85	18.75	-4.5	5,632	-0.08%
2022/08/12	21.3	19.30	15.3	19.37	19.20	6	5,416	0.11%
2022/08/11	19.1	19.36	63.5	19.33	19.40	-44.4	5,173	-0.86%
2022/08/10	45.5	18.63	85.2	18.72	19.00	-39.7	4,657	-0.85%
2022/08/09	18	17.49	50.7	17.65	17.85	-32.7	3,887	-0.84%
2022/08/05	2.2	16.23	0	0.00	16.25	2.2	3,470	0.06%
2022/08/04	0	0.00	2	16.00	16.15	-2	3,513	-0.06%
2022/08/03	1	16.00	15	16.10	16.00	-14	3,604	-0.39%
2022/08/02	4	16.25	3	16.38	16.30	1	3,595	0.03%
2022/08/01	1	16.60	4	16.58	16.45	-3	3,600	-0.08%
2022/07/29	4.2	16.26	5	16.28	16.40	-0.8	3,556	-0.02%
2022/07/28	2.1	16.05	5	16.07	16.10	-2.9	3,500	-0.08%
2022/07/27	5.1	15.67	3	15.68	15.90	2.1	3,459	0.06%
2022/07/25	0	0.00	2	15.13	15.40	-2	3,395	-0.06%
2022/07/22	0.1	15.05	2	15.03	15.00	-1.9	3,371	-0.06%
2022/07/21	0.1	15.00	40	14.90	15.00	-39.9	3,416	-1.17%
2022/07/20	2	15.00	2	14.98	14.80	0	3,457	0.00%
2022/07/19	10	14.80	0	0.00	14.75	10	3,462	0.29%
2022/07/18	0.1	14.55	0	0.00	14.50	0.1	3,465	0.00%
2022/07/15	0.1	14.35	1	14.40	14.40	-0.9	3,467	-0.03%
2022/07/14	0.1	14.30	0	0.00	14.30	0.1	3,489	0.00%
2022/07/12	11.1	14.16	0	0.00	14.15	11.1	3,560	0.31%
2022/07/11	1.1	14.41	0	0.00	14.45	1.1	3,591	0.03%
2022/07/07	2.1	14.04	0	0.00	14.40	2.1	3,766	0.06%
2022/07/06	2.2	14.08	0	0.00	14.10	2.2	3,914	0.06%
2022/07/05	0.1	14.35	0	0.00	14.35	0.1	3,953	0.00%
2022/07/04	1.2	14.20	1	14.40	14.20	0.2	4,063	0.00%
2022/07/01	5.1	14.23	1	14.20	14.15	4.1	4,162	0.10%
2022/06/30	32.1	14.60	1	14.50	14.60	31.1	4,142	0.75%
2022/06/29	0.1	15.70	54	15.72	15.65	-53.9	4,099	-1.31%
2022/06/27	20.2	15.75	0	15.85	15.80	20.1	4,335	0.46%
2022/06/24	0.1	15.60	0	0.00	15.50	0.1	4,478	0.00%
2022/06/23	2	15.48	1	15.50	15.40	1	4,627	0.02%
2022/06/22	4.2	15.60	12	15.95	15.60	-7.9	4,804	-0.16%
2022/06/20	6	16.29	6	16.41	16.15	0	4,952	0.00%
2022/06/17	10	16.50	14.1	16.44	16.55	-4.1	5,169	-0.08%
2022/06/16	0	0.00	0	16.60	16.45	0	5,270	0.00%
2022/06/15	0	0.00	3	16.45	16.40	-3	5,403	-0.06%
2022/06/14	1.1	16.06	0	0.00	16.15	1.1	5,608	0.02%
2022/06/13	2	16.28	0	0.00	16.25	2	5,825	0.03%
2022/06/10	2	16.50	0	0.00	16.55	2	6,176	0.03%
2022/06/09	2.1	16.55	9	16.56	16.55	-6.9	6,457	-0.11%
2022/06/08	2	16.25	4	16.40	16.45	-2	6,554	-0.03%
2022/06/07	7	16.10	0	0.00	16.10	7	6,574	0.11%
2022/06/02	7	16.07	16	16.05	16.00	-9	6,847	-0.13%
2022/06/01	1.1	16.16	29	16.12	16.10	-27.9	6,884	-0.41%
2022/05/31	4	16.10	0	0.00	16.25	4	6,868	0.06%
2022/05/27	14.1	16.35	11	16.25	16.25	3.1	6,857	0.05%
2022/05/26	6.1	16.22	2	16.20	16.20	4.1	6,861	0.06%
2022/05/25	2.2	16.10	1	16.10	16.10	1.2	6,866	0.02%
2022/05/24	1.3	16.26	4	16.00	16.00	-2.7	6,889	-0.04%
2022/05/23	1.1	16.44	4	16.43	16.25	-2.9	6,862	-0.04%
2022/05/20	0	0.00	3	16.10	16.20	-3	6,827	-0.04%
2022/05/19	2	15.93	0	0.00	16.00	2	6,886	0.03%
2022/05/18	20	16.30	1	16.30	16.30	19	6,998	0.27%
2022/05/17	2	16.35	3.1	16.36	16.30	-1.1	6,965	-0.02%
2022/05/16	105	15.96	3	15.97	16.00	102	6,891	1.48%	大買/鉅額交易
2022/05/13	0	0.00	2	15.65	15.80	-2	6,862	-0.03%
2022/05/12	0.1	15.89	1.1	15.63	15.55	-1	6,846	-0.01%
2022/05/11	25	15.78	31	16.00	15.95	-6	6,779	-0.09%
2022/05/10	13.1	15.16	0	0.00	15.25	13.1	6,680	0.20%
2022/05/09	4.3	15.49	0	0.00	15.30	4.3	6,660	0.06%
2022/05/06	5	15.70	0	0.00	15.85	5	6,593	0.08%
2022/05/05	2	16.05	0	0.00	16.10	2	6,586	0.03%
2022/05/04	0	0.00	3	15.80	15.80	-3	6,546	-0.05%
2022/05/03	2.1	15.65	2	15.85	15.65	0.1	6,569	0.00%
2022/04/28	2	15.60	11.1	15.71	15.75	-9.1	6,563	-0.14%
2022/04/27	16	15.89	37	15.79	15.80	-21	6,546	-0.32%
2022/04/26	6.3	16.21	0	0.00	16.20	6.3	6,488	0.10%
2022/04/25	5	16.22	10	16.15	16.25	-5	6,488	-0.08%
2022/04/22	9	16.45	13	16.51	16.50	-4	6,494	-0.06%
2022/04/21	0.1	16.85	4	16.80	16.70	-3.9	6,513	-0.06%
2022/04/20	0	16.70	16	16.74	16.75	-16	6,548	-0.24%
2022/04/19	101.1	16.70	107	16.65	16.65	-5.9	6,567	-0.09%	大買/大賣/
2022/04/18	9.3	16.73	10	16.63	16.55	-0.7	6,673	-0.01%
2022/04/15	25	17.10	6	17.15	17.10	19	6,600	0.29%
2022/04/14	17.4	16.99	17.4	17.04	17.05	0	6,579	0.00%
2022/04/13	0.3	17.35	2	17.58	17.35	-1.7	6,436	-0.03%
2022/04/12	31	17.38	16.5	17.27	17.35	14.5	6,403	0.23%
2022/04/11	7	17.72	2	18.00	17.75	5	6,252	0.08%
2022/04/08	11	17.95	15	18.11	17.95	-4	6,200	-0.06%
2022/04/07	15	18.04	16	17.98	17.70	-1	6,124	-0.02%
2022/04/06	8	18.10	5.3	18.15	18.20	2.7	6,072	0.04%
2022/04/01	14.1	18.02	7	18.09	18.15	7.1	6,078	0.12%
2022/03/31	25	18.10	19	18.10	18.05	6	6,045	0.10%
2022/03/30	12	17.89	13	17.72	17.70	-1	5,898	-0.02%
2022/03/29	17	18.02	24	17.99	17.95	-7	5,706	-0.12%
2022/03/28	8	17.91	12	17.84	18.00	-4	5,544	-0.07%
2022/03/25	6	17.59	47	17.55	17.70	-41	5,398	-0.76%
2022/03/24	7	17.05	20	17.11	17.25	-13	5,235	-0.25%
2022/03/23	45	17.18	23	17.13	17.10	22	5,157	0.43%
2022/03/22	23.1	17.13	33	17.14	17.40	-9.9	4,999	-0.20%
2022/03/21	16	16.67	1	16.60	16.70	15	4,802	0.31%
2022/03/18	23	16.56	82	16.46	16.45	-59	4,723	-1.25%
2022/03/17	29.4	16.69	4	16.64	16.65	25.4	4,631	0.55%
2022/03/16	9.3	16.31	55	16.43	16.35	-45.7	4,397	-1.04%
2022/03/15	56	16.33	27	16.33	16.30	29	4,138	0.70%
2022/03/14	4.7	15.98	22	16.01	16.05	-17.3	3,765	-0.46%
2022/03/11	15	15.50	5	15.51	15.50	10	3,467	0.29%
2022/03/10	16	15.29	3	15.25	15.25	13	3,319	0.39%
2022/03/09	7.1	15.00	21	15.04	15.30	-14	3,252	-0.43%
2022/03/08	33	15.14	11	14.96	14.90	22	3,174	0.69%
2022/03/07	1	14.50	14	14.31	14.40	-13	2,975	-0.44%
2022/03/04	1	14.85	1	14.80	14.90	0	2,938	0.00%
2022/03/03	7	15.00	0	0.00	15.00	7	2,937	0.24%
2022/03/02	0	0.00	2	14.75	14.75	-2	2,926	-0.07%
2022/03/01	57	14.75	1	14.60	14.75	56	2,921	1.92%
2022/02/24	1	14.60	0	0.00	14.60	1	2,894	0.03%
2022/02/23	2	14.90	3	14.88	14.95	-1	2,854	-0.04%
2022/02/22	11	14.84	2	14.80	14.90	9	2,867	0.31%
2022/02/21	28	15.10	5	15.16	15.10	23	2,824	0.81%
2022/02/18	6	14.99	8	14.96	14.95	-2	2,761	-0.07%
2022/02/17	1	14.65	0	0.00	14.60	1	2,643	0.04%
2022/02/16	0	0.00	50	14.55	14.55	-50	2,647	-1.89%
2022/02/15	1	14.50	1	14.50	14.45	0	2,651	0.00%
2022/02/14	1	14.40	2	14.40	14.35	-1	2,677	-0.04%
2022/02/08	0	0.00	1	14.40	14.50	-1	2,679	-0.04%
2022/02/07	16	14.37	0	0.00	14.40	16	2,680	0.60%
2022/01/26	1	13.80	10	13.85	13.90	-9	2,648	-0.34%
2022/01/25	1.1	13.90	0	0.00	13.85	1.1	2,643	0.04%
2022/01/24	1	14.05	3	14.05	14.10	-2	2,621	-0.08%
2022/01/21	3	14.35	0	14.50	14.25	3	2,610	0.11%
2022/01/20	0	0.00	4	14.55	14.60	-4	2,597	-0.15%
2022/01/19	3	14.50	2	14.48	14.50	1	2,583	0.04%
2022/01/18	11.1	14.63	5	14.65	14.55	6.1	2,572	0.24%
2022/01/17	15	15.16	13	14.98	14.95	2	2,513	0.08%
2022/01/14	0	0.00	2	14.95	14.95	-2	2,440	-0.08%
2022/01/13	4	14.80	5	14.86	14.85	-1	2,404	-0.04%
2022/01/11	3	14.57	18	14.56	14.50	-15	2,280	-0.66%
2022/01/07	0	0.00	5	14.00	13.95	-5	2,162	-0.23%
2022/01/05	21.1	14.00	0	0.00	13.90	21.1	2,131	0.99%
2022/01/04	3.1	14.14	0	0.00	14.15	3.1	2,098	0.15%
2022/01/03	30.3	14.30	0	0.00	14.30	30.3	2,080	1.46%
2021/12/30	7	14.57	21.7	14.56	14.55	-14.7	2,053	-0.72%
2021/12/29	10	14.38	0	0.00	14.45	10	2,011	0.50%
2021/12/28	5	14.17	4	14.25	14.15	1	1,953	0.05%
2021/12/27	0	0.00	27	14.05	14.05	-27	1,932	-1.40%
2021/12/24	0	0.00	3	14.00	14.00	-3	1,943	-0.15%
2021/12/23	5	13.90	10	14.00	13.95	-5	1,940	-0.26%
2021/12/22	2	13.95	0	0.00	13.95	2	1,953	0.10%
2021/12/21	11	13.92	0	0.00	14.00	11	1,957	0.56%
2021/12/20	20	14.08	2	14.08	14.05	18	1,960	0.92%
2021/12/17	0	0.00	8	13.76	13.75	-8	1,877	-0.43%
2021/12/16	0	0.00	1	13.75	13.60	-1	1,833	-0.05%
2021/12/15	10	13.74	10	13.75	13.65	0	1,829	0.00%
2021/12/14	3	13.48	91	13.57	13.40	-88	1,756	-5.01%
2021/12/13	8	13.48	11	13.48	13.40	-3	1,683	-0.18%
2021/12/10	1	13.20	0	0.00	13.20	1	1,623	0.06%
2021/12/09	5	13.10	30	13.15	13.15	-25	1,636	-1.53%
2021/12/08	4	13.15	3	13.20	13.10	1	1,659	0.06%
2021/12/06	0	0.00	5	13.05	13.10	-5	1,671	-0.30%
2021/12/03	5	13.10	0	0.00	13.05	5	1,711	0.29%
2021/12/02	0	0.00	70	13.00	12.95	-70	1,710	-4.09%
2021/12/01	70	13.10	0	0.00	13.10	70	1,715	4.08%
2021/11/30	4	13.00	0	0.00	13.00	4	1,727	0.23%
2021/11/29	2	12.98	16	13.05	12.95	-14	1,753	-0.80%
2021/11/26	13	13.14	1	13.10	13.10	12	1,750	0.69%
2021/11/25	10	13.30	0	0.00	13.35	10	1,741	0.57%
2021/11/23	1	13.15	0	0.00	13.15	1	1,726	0.06%
2021/11/19	21	13.20	0	0.00	13.20	21	1,794	1.17%
2021/11/18	1	13.25	1	13.35	13.35	0	1,808	0.00%
2021/11/17	15	13.25	0	0.00	13.25	15	1,805	0.83%
2021/11/16	7.1	13.36	0	0.00	13.30	7.1	1,821	0.39%
2021/11/15	1	13.50	0	0.00	13.50	1	1,833	0.05%
2021/11/11	4	13.49	0	0.00	13.40	4	1,907	0.21%
2021/11/10	5	13.46	51	13.54	13.50	-46	1,912	-2.40%
2021/11/09	19	13.30	21	13.39	13.35	-2	1,903	-0.11%
2021/11/08	0	0.00	81	13.49	13.45	-81	1,911	-4.24%
2021/11/05	1	13.25	0	0.00	13.30	1	1,908	0.05%
2021/11/04	14	13.21	0	0.00	13.30	14	1,944	0.72%
2021/11/03	1	13.05	0	0.00	13.20	1	1,935	0.05%
2021/11/02	28	13.05	0	0.00	13.00	28	1,948	1.44%
2021/11/01	146	13.02	0	0.00	13.05	146	1,954	7.47%	大買/鉅額交易
2021/10/27	1	13.30	0	0.00	13.20	1	1,953	0.05%
2021/10/25	1	13.30	1	13.45	13.40	0	1,997	0.00%
2021/10/20	0	0.00	8.3	13.50	13.50	-8.3	2,095	-0.40%
2021/10/18	0	0.00	2	13.55	13.50	-2	2,169	-0.09%
2021/10/15	0	0.00	1	13.30	13.50	-1	2,290	-0.04%
2021/10/13	0	0.00	1	13.20	13.05	-1	3,199	-0.03%
2021/10/12	0	13.10	7	13.05	13.15	-7	3,388	-0.21%
2021/10/07	3	13.10	1	13.05	13.15	2	3,597	0.06%
2021/10/06	1	12.85	0.2	13.10	12.90	0.9	3,702	0.02%
2021/10/05	2	12.95	0	0.00	13.15	2	3,766	0.05%
2021/10/04	33	13.13	34	13.11	13.00	-1	3,806	-0.03%
2021/10/01	2	13.35	0	0.00	13.45	2	3,856	0.05%
2021/09/29	0	0.00	2	13.65	13.65	-2	3,968	-0.05%
2021/09/28	20	13.80	16	13.90	13.80	4	4,041	0.10%
2021/09/27	1	14.00	0	0.00	14.00	1	4,147	0.02%
2021/09/24	0	0.00	13	13.65	13.60	-13	4,400	-0.30%
2021/09/23	4	13.60	0	0.00	13.55	4	4,722	0.08%
2021/09/22	9	13.50	0	0.00	13.55	9	5,255	0.17%
2021/09/16	0	0.00	6	13.88	13.90	-6	5,478	-0.11%
2021/09/15	7.1	13.95	1	13.90	14.05	6.1	5,545	0.11%
2021/09/14	0.1	13.95	1.3	13.95	13.85	-1.2	5,607	-0.02%
2021/09/13	3	14.00	2	14.00	14.00	1	5,754	0.02%
2021/09/10	5	13.80	4	13.80	13.80	1	5,789	0.02%
2021/09/09	0	0.00	16	13.48	13.75	-16	5,847	-0.27%
2021/09/08	15	13.60	2	13.50	13.40	13	5,864	0.22%
2021/09/06	12	13.80	0	0.00	13.80	12	6,095	0.20%
2021/09/03	5	14.11	1	14.15	14.10	4	6,264	0.06%
2021/09/02	18	14.01	8	14.15	14.05	10	6,277	0.16%
2021/08/31	8	13.60	8	13.70	13.85	0	6,316	0.00%
2021/08/30	2	13.70	0	0.00	13.80	2	6,367	0.03%
2021/08/27	14	13.53	14	13.68	13.70	0	6,453	0.00%
2021/08/26	0	0.00	40.1	13.67	13.65	-40.1	6,521	-0.61%
2021/08/25	43	13.84	24	13.92	13.90	19	6,694	0.28%
2021/08/24	1	13.95	1	13.90	13.95	0	6,677	0.00%
2021/08/23	0	0.00	8	13.80	14.00	-8	6,733	-0.12%
2021/08/20	1	13.45	10	13.54	13.50	-9	7,022	-0.13%
2021/08/19	7	13.59	9	13.55	13.45	-2	7,009	-0.03%
2021/08/18	8	13.45	1	13.60	14.00	7	7,020	0.10%
2021/08/17	4	14.00	2	13.85	13.85	2	7,010	0.03%
2021/08/16	14	14.31	8	14.30	14.25	6	6,997	0.09%
2021/08/13	0	0.00	1	14.65	14.65	-1	7,019	-0.01%
2021/08/12	14	14.86	2	14.75	14.95	12	7,030	0.17%
2021/08/11	5	14.80	9	14.94	14.70	-4	7,106	-0.06%
2021/08/10	5	14.62	0	0.00	14.65	5	7,248	0.07%
2021/08/09	0	0.00	3	14.85	14.75	-3	7,337	-0.04%
2021/08/06	8	14.75	7	14.76	14.85	1	7,435	0.01%
2021/08/05	10	14.84	0	0.00	14.80	10	7,623	0.13%
2021/08/04	8	14.95	1	15.00	14.95	7	7,792	0.09%
2021/08/03	10	14.96	0.4	15.00	15.05	9.6	8,085	0.12%
2021/08/02	0	0.00	8	15.00	15.00	-8	8,572	-0.09%
2021/07/30	13	14.99	1.1	15.05	14.85	12	8,622	0.14%
2021/07/29	0	0.00	15	15.16	15.20	-15	8,729	-0.17%
2021/07/28	31	14.87	43	15.09	15.00	-12	8,958	-0.13%
2021/07/27	34	15.03	14	15.20	15.05	20	9,144	0.22%
2021/07/26	4	15.20	2.2	15.26	15.15	1.8	9,202	0.02%
2021/07/23	23	15.35	15.6	15.42	15.40	7.4	9,274	0.08%
2021/07/22	19	15.18	3	15.33	15.15	16	9,468	0.17%
2021/07/21	33	15.36	36	15.51	15.30	-3	9,513	-0.03%
2021/07/20	23	15.75	22	15.88	15.70	1	9,484	0.01%
2021/07/19	145.7	16.28	164	16.05	16.20	-18.3	9,542	-0.19%	大買/大賣/
2021/07/16	97	15.64	17	15.67	15.80	80	9,340	0.86%
2021/07/15	42	15.55	60	15.53	15.70	-18	9,316	-0.19%
2021/07/14	13	14.78	33	14.70	14.95	-20	9,545	-0.21%
2021/07/13	66	15.16	0	0.00	15.00	66	9,924	0.66%
2021/07/12	9	15.48	8.1	15.75	15.45	0.9	10,065	0.01%
2021/07/09	30	15.36	8	15.40	15.40	22	10,137	0.22%
2021/07/08	10	15.49	49	15.58	15.70	-39	10,329	-0.38%
2021/07/07	31	15.11	165	15.31	15.30	-134	10,368	-1.29%	大賣/鉅額交易
2021/07/06	13	15.13	8	15.22	15.20	5	10,547	0.05%
2021/07/05	23	15.44	11	15.48	15.40	12	10,573	0.11%
2021/07/02	6	15.69	6	15.70	15.55	0	10,592	0.00%
2021/07/01	48	15.97	114	15.63	15.55	-66	10,497	-0.63%	大賣/
2021/06/30	50	15.80	39	15.69	15.70	11	10,303	0.11%
2021/06/29	133	15.52	155	15.27	15.10	-22	10,003	-0.22%	大買/大賣/
2021/06/28	59	14.96	11	15.05	15.25	48	9,491	0.51%
2021/06/25	9	14.76	7	14.62	14.55	2	9,329	0.02%
2021/06/24	103	14.70	61.2	14.58	14.70	41.8	9,310	0.45%	大買/
2021/06/23	51	14.49	44.3	14.57	14.50	6.7	9,308	0.07%
2021/06/22	33	14.35	115	14.53	14.35	-82	9,288	-0.88%	大賣/
2021/06/21	25	13.76	22.1	13.83	14.00	3	9,230	0.03%
2021/06/18	5	14.10	2.2	14.25	14.05	2.8	9,184	0.03%
2021/06/17	1	14.10	25.1	14.11	14.20	-24.1	9,134	-0.26%
2021/06/16	72	14.13	3	14.33	14.05	69	9,110	0.76%
2021/06/15	15	14.29	63.2	14.04	14.50	-48.2	9,021	-0.53%
2021/06/11	42	13.82	38	13.93	13.75	4	8,852	0.05%
2021/06/10	14.1	13.42	10	13.54	13.45	4.1	8,676	0.05%
2021/06/09	44	13.57	4	13.50	13.50	40	8,659	0.46%
2021/06/08	17	13.75	51	13.84	13.80	-34	8,636	-0.39%
2021/06/07	37.1	13.34	33	13.46	13.45	4.1	8,592	0.05%
2021/06/04	55.1	13.71	22	13.85	13.65	33.1	8,538	0.39%
2021/06/03	36.4	13.75	21	13.75	13.80	15.4	8,487	0.18%
2021/06/02	51	13.74	31	13.71	13.90	20	8,423	0.24%
2021/06/01	11.1	13.05	5	13.13	13.20	6.1	8,225	0.07%
2021/05/31	30	13.12	7	13.19	13.15	23	8,200	0.28%
2021/05/28	103	13.47	116	13.42	13.45	-13	8,111	-0.16%	大買/大賣/
2021/05/27	0	0.00	12	12.80	12.65	-12	7,819	-0.15%
2021/05/26	1	12.65	29	12.98	12.85	-28	7,818	-0.36%
2021/05/25	61	12.75	31	12.89	12.80	30	7,783	0.39%
2021/05/24	27	12.89	8	12.98	12.95	19	7,741	0.25%
2021/05/21	51	12.68	79	12.84	12.90	-28	7,725	-0.36%
2021/05/20	34.1	12.56	12	12.70	12.45	22.1	7,669	0.29%
2021/05/19	59.1	12.59	28	12.78	12.75	31.1	7,637	0.41%
2021/05/18	5	12.48	47	12.75	13.00	-42	7,579	-0.55%
2021/05/17	9.1	11.78	6	11.85	11.85	3.1	7,438	0.04%
2021/05/14	42	12.73	11.2	12.61	12.55	30.8	7,316	0.42%
2021/05/13	25.2	12.59	34	12.81	12.70	-8.9	7,205	-0.12%
2021/05/12	40.6	14.10	27	14.24	13.75	13.6	7,015	0.19%
2021/05/11	73	15.35	18	15.77	15.25	55	6,832	0.80%
2021/05/10	40.1	15.94	49.1	15.54	16.25	-9	6,538	-0.14%
2021/05/07	11.1	14.62	24	14.73	14.90	-12.9	6,049	-0.21%
2021/05/06	19	15.03	0	0.00	14.90	19	5,984	0.32%
2021/05/05	20	15.04	21	14.97	14.95	-1	5,842	-0.02%
2021/05/04	14	14.38	583	14.35	14.30	-569	5,607	-10.15%	大賣/鉅額交易
2021/05/03	28	15.41	10	15.50	15.20	18	5,368	0.34%
2021/04/29	10	15.58	23	15.59	15.40	-13	5,275	-0.25%
2021/04/28	25	15.52	31	15.64	15.90	-6	5,190	-0.12%
2021/04/27	16	15.55	33	15.49	15.60	-17	5,008	-0.34%
2021/04/26	21	15.16	45.2	15.28	15.20	-24.2	4,900	-0.49%
2021/04/23	86	15.08	93	15.28	15.20	-7	4,825	-0.15%
2021/04/22	692.4	15.92	46	15.98	15.70	646.4	4,645	13.91%	大買/鉅額交易
2021/04/21	44.1	15.18	26	15.42	15.55	18.1	4,099	0.44%
2021/04/20	82.5	15.45	117	15.23	15.50	-34.5	3,934	-0.88%	大賣/
2021/04/19	43	15.28	26	15.25	15.70	17	3,612	0.47%
2021/04/16	17.2	14.08	21	14.09	14.30	-3.9	3,160	-0.12%
2021/04/15	12.2	13.73	23	13.53	13.80	-10.8	2,946	-0.37%
2021/04/14	44	13.21	46	13.30	13.30	-2	2,819	-0.07%
2021/04/13	85	13.10	1	13.25	13.00	84	2,631	3.19%
2021/04/12	27	13.25	32	13.05	13.20	-5	2,529	-0.20%
2021/04/09	5	12.69	8.1	12.60	12.75	-3.1	2,306	-0.13%
2021/04/08	20	12.60	20	12.55	12.50	0	2,209	0.00%
2021/04/07	8	12.21	0	0.00	12.30	8	2,147	0.37%
2021/04/06	25.4	12.29	7	12.30	12.25	18.4	2,147	0.86%
2021/04/01	0	0.00	3	11.95	12.00	-3	2,094	-0.14%
2021/03/31	0	0.00	1	11.90	11.95	-1	2,083	-0.05%
2021/03/30	3	11.92	20	12.00	12.00	-17	2,077	-0.82%
2021/03/29	4	12.00	3	12.05	12.05	1	2,086	0.05%
2021/03/26	0	0.00	1	12.10	12.05	-1	2,173	-0.05%
2021/03/25	2	11.88	0	0.00	11.95	2	2,410	0.08%
2021/03/24	10	11.80	6.5	11.76	11.75	3.5	2,359	0.15%
2021/03/22	1.1	11.31	0	0.00	11.30	1.1	2,289	0.05%
2021/03/18	0	0.00	3	11.37	11.40	-3	2,278	-0.13%
2021/03/17	0.1	11.45	0	0.00	11.35	0.1	2,332	0.00%
2021/03/15	0	0.00	1	11.35	11.40	-1	2,340	-0.04%
2021/03/12	0	0.00	32	11.37	11.45	-32	2,339	-1.37%
2021/03/09	0	0.00	2	11.28	11.40	-2	2,372	-0.08%
2021/03/08	1	11.10	0	0.00	11.15	1	2,351	0.04%
2021/02/26	1	10.90	0	0.00	10.95	1	2,488	0.04%
2021/02/23	0	0.00	6	11.25	11.25	-6	2,486	-0.24%
2021/02/22	1	11.00	0	0.00	11.10	1	2,485	0.04%
2021/02/19	0	0.00	5	10.85	10.90	-5	2,511	-0.20%
2021/02/18	0	0.00	2	10.75	10.90	-2	2,562	-0.08%
2021/02/17	0	0.00	1	10.55	10.60	-1	2,550	-0.04%
2021/02/05	0	0.00	1	10.25	10.30	-1	2,525	-0.04%
2021/02/03	1	10.20	0	0.00	10.25	1	2,624	0.04%
2021/02/02	0	0.00	2	10.20	10.25	-2	2,626	-0.08%
2021/02/01	3	10.10	1	10.15	10.10	2	2,633	0.08%
2021/01/27	0	0.00	1	10.35	10.30	-1	2,588	-0.04%
2021/01/21	3	10.20	5	10.25	10.25	-2	2,578	-0.08%
2021/01/20	7	10.29	35	10.25	10.20	-28	2,550	-1.10%
2021/01/19	1	10.75	0	0.00	10.65	1	2,499	0.04%
2021/01/18	2	10.65	1	10.60	10.65	1	2,514	0.04%
2021/01/15	11.1	11.01	35	10.93	10.90	-24	2,490	-0.96%
2021/01/14	0	0.00	3	11.25	11.30	-3	2,427	-0.12%
2021/01/12	5.1	11.25	0	0.00	11.20	5.1	2,416	0.21%
2021/01/11	0	0.00	1	11.55	11.60	-1	2,372	-0.04%
2021/01/08	1	11.50	0	0.00	11.50	1	2,357	0.04%
2021/01/07	1	11.55	0	0.00	11.40	1	2,313	0.04%
2021/01/06	6	11.63	0	0.00	11.50	6	2,287	0.26%
2021/01/05	0	0.00	4.1	11.93	11.95	-4.1	2,237	-0.18%
2021/01/04	26	11.80	4	11.85	11.90	22	2,212	0.99%
2020/12/31	10	11.90	0	0.00	11.85	10	2,191	0.46%
2020/12/29	6	11.88	0	0.00	11.90	6	2,162	0.28%
2020/12/28	6	11.95	10	11.95	11.95	-4	2,138	-0.19%
2020/12/24	0	0.00	2	11.65	11.65	-2	2,083	-0.10%
2020/12/23	1	11.70	1	11.60	11.55	0	2,075	0.00%
2020/12/22	44	11.88	0	0.00	11.85	44	2,056	2.14%
2020/12/21	25	12.12	55	11.36	12.30	-30	2,005	-1.50%
2020/12/18	1	11.25	0	0.00	11.25	1	1,766	0.06%
2020/12/16	0	0.00	23	11.39	11.35	-23	1,883	-1.22%
2020/12/11	0	0.00	2	11.10	11.00	-2	2,071	-0.10%
2020/12/10	0	0.00	2	11.25	11.25	-2	2,015	-0.10%
2020/12/08	10	11.30	0	0.00	11.35	10	2,050	0.49%
2020/12/07	0	0.00	0.1	11.25	11.20	-0.1	2,067	0.00%
2020/12/04	20	11.30	1	11.25	11.30	19	2,125	0.89%
2020/12/03	0	0.00	5	11.40	11.25	-5	2,120	-0.24%
2020/12/02	0	0.00	4	11.40	11.40	-4	2,154	-0.19%
2020/12/01	0.1	12.00	3	11.43	11.45	-3	2,155	-0.14%
2020/11/30	2.1	11.60	49	11.67	11.65	-46.9	2,125	-2.21%
2020/11/27	1	11.40	22	11.35	11.50	-21	2,081	-1.01%
2020/11/26	0.1	11.20	0	0.00	11.20	0.1	2,022	0.00%
2020/11/24	1	11.05	4	11.10	11.05	-3	2,031	-0.15%
2020/11/23	3	11.20	11	11.20	11.20	-8	2,025	-0.39%
2020/11/20	0	0.00	5	11.05	11.15	-5	2,013	-0.25%
2020/11/19	10	11.10	10	11.20	11.10	0	2,025	0.00%
2020/11/18	0	0.00	1	11.10	11.20	-1	2,020	-0.05%
2020/11/17	13	10.98	13	11.06	10.95	0	2,017	0.00%
2020/11/16	1	11.00	1	10.90	10.95	0	2,010	0.00%
2020/11/12	7.1	10.80	7.5	10.78	10.80	-0.4	2,052	-0.02%
2020/11/11	2	10.70	28	10.79	10.80	-26	2,052	-1.27%
2020/11/10	0	0.00	1	10.35	10.40	-1	2,000	-0.05%
2020/11/09	0	0.00	6	10.31	10.30	-6	1,987	-0.30%
2020/11/05	5	10.10	0	0.00	10.15	5	2,039	0.25%
2020/10/30	12	9.95	0	0.00	9.92	12	2,081	0.58%
2020/10/28	0	0.00	2	10.15	10.10	-2	2,065	-0.10%
2020/10/27	1	10.15	0	0.00	10.20	1	2,067	0.05%
2020/10/21	9	10.05	1	10.10	10.20	8	2,106	0.38%
2020/10/16	0.1	10.15	5	10.10	10.10	-4.9	2,129	-0.23%
2020/10/08	1	10.35	0	0.00	10.35	1	2,244	0.04%
2020/10/07	25	10.38	24	10.31	10.40	1	2,236	0.04%
2020/09/29	1	10.05	1	9.97	9.98	0	2,249	0.00%
2020/09/28	1	9.96	0	0.00	10.00	1	2,259	0.04%
2020/09/25	0	0.00	19	9.83	9.79	-19	2,287	-0.83%
2020/09/24	22	9.98	3	10.04	9.93	19	2,347	0.81%
2020/09/23	26	10.44	23	10.50	10.40	3	2,277	0.13%
2020/09/22	103	10.94	1	10.80	10.80	102	2,224	4.59%	大買/鉅額交易
2020/09/21	12	11.04	19	11.14	11.05	-7	2,182	-0.32%
2020/09/18	12	11.00	1	10.85	10.95	11	2,118	0.52%
2020/09/17	3	10.80	6	10.63	10.75	-3	2,031	-0.15%
2020/09/16	0	0.00	3	10.12	10.25	-3	1,926	-0.16%
2020/09/15	1	10.20	0	0.00	10.15	1	1,921	0.05%
2020/09/14	2	10.25	2	10.15	10.25	0	1,993	0.00%
2020/09/10	5	10.14	10	10.20	10.15	-5	1,961	-0.25%
2020/09/09	0	0.00	3	10.17	10.20	-3	1,964	-0.15%
2020/09/08	14	9.93	1	10.05	9.92	13	1,883	0.69%
2020/09/07	10	10.00	35	9.70	9.96	-25	1,897	-1.32%
2020/09/04	45	9.57	1	9.64	9.68	44	1,875	2.35%
2020/09/03	7	9.70	38	9.68	9.68	-31	1,877	-1.65%
2020/09/02	4	9.59	28	9.57	9.60	-24	1,880	-1.28%
2020/09/01	5	9.74	1	9.72	9.73	4	1,876	0.21%
2020/08/31	1	9.72	1	9.66	9.72	0	1,904	0.00%
2020/08/28	2	9.63	0	0.00	9.63	2	1,897	0.11%
2020/08/27	6	9.60	2	9.67	9.62	4	1,906	0.21%
2020/08/26	8	9.59	0	0.00	9.69	8	1,899	0.42%
2020/08/25	0	0.00	15	9.54	9.55	-15	1,885	-0.80%
2020/08/21	0	0.00	10	9.44	9.42	-10	1,873	-0.53%
2020/08/20	5	9.19	1	9.25	9.18	4	1,874	0.21%
2020/08/19	5	9.48	10	9.49	9.48	-5	1,840	-0.27%
2020/08/18	6	9.36	0	0.00	9.47	6	1,821	0.33%
2020/08/17	12	9.34	0	0.00	9.39	12	1,805	0.66%
2020/08/12	0	0.00	3	9.17	9.18	-3	1,817	-0.17%
2020/08/11	8	9.18	8	9.18	9.20	0	1,804	0.00%
2020/08/05	3	9.06	0	0.00	9.05	3	1,785	0.17%
2020/08/04	1	9.05	0	0.00	9.05	1	1,797	0.06%
2020/07/30	10	9.03	0	0.00	9.07	10	1,862	0.54%
2020/07/29	10	9.12	0	0.00	9.09	10	1,861	0.54%
2020/07/28	1	9.06	1	8.99	9.00	0	1,882	0.00%
2020/07/27	11	9.28	0	0.00	9.11	11	1,899	0.58%
2020/07/23	0	0.00	0.1	9.57	9.52	-0.1	1,938	-0.01%
2020/07/21	10	9.50	10	9.56	9.60	0	2,017	0.00%
2020/07/20	10	9.49	2.5	9.46	9.45	7.6	2,004	0.38%
2020/07/17	21	9.60	6	9.58	9.54	15	1,997	0.75%
2020/07/16	7	9.78	8	9.76	9.76	-1	1,968	-0.05%
2020/07/15	0	0.00	2	9.57	9.59	-2	1,925	-0.10%
2020/07/14	1	9.58	0	0.00	9.56	1	1,936	0.05%
2020/07/13	0	0.00	26	9.50	9.61	-26	1,951	-1.33%
2020/07/10	10	9.51	0	0.00	9.43	10	1,963	0.51%
2020/07/09	2	9.63	16	9.68	9.65	-14	1,950	-0.72%
2020/07/08	0	0.00	7	9.67	9.67	-7	1,946	-0.36%
2020/07/07	0.1	9.73	0	0.00	9.68	0.1	1,958	0.01%
2020/07/06	2	9.71	10	9.84	9.75	-8	1,960	-0.41%
2020/07/03	35	9.72	10	9.55	9.74	25	1,935	1.29%
2020/07/02	2	9.27	0	0.00	9.34	2	1,852	0.11%
2020/06/29	11	9.10	0	0.00	9.14	11	1,854	0.59%
2020/06/24	6	9.30	2	9.27	9.28	4	1,845	0.22%
2020/06/23	1	9.32	0	0.00	9.36	1	1,858	0.05%
2020/06/22	8	9.29	0	0.00	9.44	8	1,850	0.43%
2020/06/19	13	9.55	25	9.54	9.24	-12	1,841	-0.65%
2020/06/18	1	9.17	0	0.00	9.21	1	1,773	0.06%
2020/06/17	15	9.07	1	9.10	9.15	14	1,765	0.79%
2020/06/15	5	8.87	0	0.00	8.85	5	1,788	0.28%
2020/06/12	0	0.00	2	8.83	8.88	-2	1,810	-0.11%
2020/06/11	5	9.32	2	9.09	9.06	3	1,836	0.16%
2020/06/10	5	9.31	0	0.00	9.38	5	1,834	0.27%
2020/06/09	0	0.00	2	9.26	9.22	-2	1,861	-0.11%
2020/06/05	5	9.30	0	0.00	9.27	5	1,875	0.27%
2020/06/01	0	0.00	1	8.88	8.88	-1	1,846	-0.05%
2020/05/28	1	8.88	0	0.00	8.79	1	1,836	0.05%
2020/05/26	10	8.65	0	0.00	8.63	10	1,800	0.56%
2020/05/22	0	0.00	2	8.66	8.63	-2	1,746	-0.11%
2020/05/19	1	8.67	2	8.66	8.65	-1	1,666	-0.06%
2020/05/15	0	0.00	3	8.60	8.55	-3	1,654	-0.18%
2020/05/12	2	8.82	26	8.84	8.84	-24	1,604	-1.50%
2020/05/11	31	8.92	0	0.00	8.95	31	1,588	1.95%
2020/05/06	5	8.80	0	0.00	8.77	5	1,514	0.33%
2020/05/05	0	0.00	0.7	8.94	8.89	-0.7	1,489	-0.05%
2020/04/30	10	9.09	8	9.07	9.19	2	1,462	0.14%
2020/04/29	5	8.93	0	0.00	8.99	5	1,440	0.35%
2020/04/17	0	0.00	10	9.00	8.86	-10	1,286	-0.78%
2020/04/16	0	0.00	1	8.82	8.77	-1	1,259	-0.08%
2020/04/15	3	8.81	1	8.86	9.00	2	1,255	0.16%
2020/04/13	1	8.60	0	0.00	8.57	1	1,223	0.08%
2020/04/10	1	8.39	0	0.00	8.65	1	1,214	0.08%
2020/04/07	0.1	8.19	0	0.00	8.14	0.1	1,151	0.01%
2020/03/23	10	7.70	0	0.00	7.67	10	1,209	0.83%
2020/03/19	2	7.51	10	7.40	7.43	-8	1,179	-0.68%
2020/03/18	1	8.22	0	0.00	8.20	1	1,135	0.09%
2020/03/16	3	9.00	0	0.00	8.91	3	1,049	0.29%
2020/03/13	1	9.15	0	0.00	9.20	1	1,013	0.10%
2020/03/12	0	0.00	6	9.83	9.85	-6	971	-0.62%
2020/02/19	0	0.00	2	11.00	11.05	-2	836	-0.24%
2020/01/31	2	10.90	0	0.00	10.90	2	786	0.25%
2019/12/20	0	0.00	1,200	11.75	11.55	-1,200	827	-145.09%	大賣/鉅額交易
2019/12/16	0	0.00	2	11.95	11.90	-2	790	-0.25%
2019/11/18	0	0.00	1	12.00	11.95	-1	963	-0.10%
2019/11/08	0	0.00	0	12.00	12.00	0	966	0.00%
2019/11/07	1	12.05	0	0.00	12.05	1	964	0.10%
2019/10/21	0	0.00	1	12.25	12.20	-1	998	-0.10%
2019/10/18	0	0.00	2	12.35	12.35	-2	984	-0.20%
2019/10/17	2	11.90	0	0.00	11.95	2	956	0.21%
2019/10/14	5	11.85	0	0.00	11.80	5	967	0.52%
2019/10/09	5	11.90	0	0.00	11.85	5	976	0.51%
2019/10/08	5	11.80	0	0.00	11.95	5	998	0.50%
2019/10/04	1	11.80	0	0.00	11.80	1	1,032	0.10%
2019/10/01	4	11.80	0	0.00	11.80	4	1,140	0.35%
2019/09/27	2	11.80	0	0.00	11.85	2	1,142	0.18%
2019/09/20	0	0.00	0.1	12.10	12.00	-0.1	1,042	0.00%
2019/08/30	2	12.03	0	0.00	12.15	2	1,000	0.20%
2019/08/29	0.2	12.10	0	0.00	12.00	0.2	987	0.02%
2019/08/19	0	0.00	1	12.25	12.25	-1	971	-0.10%
2019/08/06	1	12.00	0	0.00	12.15	1	1,006	0.10%
2019/07/24	10	12.50	0	0.00	12.40	10	1,033	0.97%
2019/07/23	5	12.50	0	0.00	12.50	5	1,025	0.49%
2019/07/12	0	0.00	1	13.40	13.25	-1	1,069	-0.09%
2019/07/10	2	13.30	0	0.00	13.40	2	1,103	0.18%
2019/07/09	0	0.00	8	13.22	13.25	-8	1,122	-0.71%
2019/07/08	0	0.00	3	13.27	13.15	-3	1,102	-0.27%
2019/07/02	0	0.00	1	13.00	13.00	-1	1,024	-0.10%
2019/06/28	0	0.00	2	12.90	12.85	-2	993	-0.20%
2019/06/27	0	0.00	1	12.95	12.95	-1	994	-0.10%
2019/06/26	0	0.00	200	12.85	12.85	-200	990	-20.20%	大賣/鉅額交易
2019/06/25	1	12.85	0	0.00	12.95	1	982	0.10%
2019/06/24	1	12.95	0	0.00	13.00	1	966	0.10%
2019/06/21	0	0.00	10	12.75	12.90	-10	929	-1.08%
2019/06/17	0	0.00	1	12.45	12.50	-1	861	-0.12%
2019/05/27	0	0.00	10	12.60	12.60	-10	876	-1.14%
2019/05/15	0	0.00	1	12.40	12.40	-1	913	-0.11%
2019/05/14	0	0.00	1	12.35	12.35	-1	919	-0.11%
2019/05/10	0	0.00	1	12.45	12.35	-1	924	-0.11%
2019/05/06	1	12.50	30	12.50	12.50	-29	927	-3.13%
2019/04/29	5	12.55	0	0.00	12.55	5	917	0.55%
2019/04/22	1	12.65	0	0.00	12.50	1	941	0.11%
2019/04/19	1	12.60	4	12.65	12.60	-3	940	-0.32%
2019/04/18	20	12.50	282	12.51	12.45	-262	915	-28.61%	大賣/鉅額交易
2019/04/17	4	12.55	0	0.00	12.45	4	906	0.44%
2019/04/16	2	12.55	0	0.00	12.60	2	867	0.23%
2019/04/15	0	0.00	1	12.75	12.60	-1	837	-0.12%
2019/04/12	1	12.80	26	12.80	12.85	-25	784	-3.19%
2019/04/08	1	12.95	0	0.00	13.05	1	756	0.13%
2019/04/03	0	0.00	0.1	12.90	12.95	-0.1	750	-0.01%
2019/04/02	1	12.95	0	0.00	12.95	1	752	0.13%
2019/03/28	120	12.90	0	0.00	12.85	120	754	15.90%	大買/鉅額交易
2019/03/27	0	0.00	0.1	12.80	12.80	-0.1	752	-0.01%
2019/03/25	0	0.00	0.5	12.85	12.90	-0.5	758	-0.07%
2019/02/26	0	0.00	1	13.45	13.45	-1	855	-0.12%
2019/01/24	0	0.00	1	12.90	12.95	-1	878	-0.11%
2019/01/22	0	0.00	1	12.65	12.70	-1	888	-0.11%
2019/01/15	0	0.00	1	12.75	12.70	-1	946	-0.11%
2019/01/14	0	0.00	1	12.60	12.60	-1	931	-0.11%
2019/01/11	10	12.45	1	12.50	12.50	9	936	0.96%
2018/12/25	0	0.00	20	12.14	12.15	-20	1,211	-1.65%
2018/12/19	0	0.00	3	12.30	12.25	-3	1,405	-0.21%
2018/12/18	7	12.25	0	0.00	12.25	7	1,432	0.49%
2018/12/14	0	0.00	4	12.40	12.45	-4	1,648	-0.24%
2018/12/12	1	12.30	0	0.00	12.30	1	1,822	0.05%
2018/12/06	1	12.40	0	0.00	12.30	1	1,892	0.05%
2018/11/29	0	0.00	1	12.55	12.55	-1	1,944	-0.05%
2018/11/26	0	0.00	1	12.40	12.35	-1	1,949	-0.05%
2018/11/23	2	12.20	0	0.00	12.20	2	1,950	0.10%
2018/11/14	0	0.00	2	12.45	12.55	-2	1,990	-0.10%
2018/11/12	10	12.53	1	12.70	12.50	9	2,053	0.44%
2018/11/09	1	12.85	0	0.00	12.85	1	2,059	0.05%
2018/11/08	0	0.00	1	13.20	13.20	-1	2,262	-0.04%
2018/11/01	1	13.15	0	0.00	13.15	1	2,398	0.04%
2018/10/30	20	13.30	0	0.00	13.10	20	2,426	0.82%
2018/10/29	0	0.00	1	13.35	13.30	-1	2,505	-0.04%
2018/10/25	3	13.20	0	0.00	13.20	3	2,478	0.12%
2018/10/19	4	13.15	1	13.20	13.20	3	2,467	0.12%
2018/10/17	0	0.00	0	13.35	13.30	0	2,451	0.00%
2018/10/16	3	13.30	0	0.00	13.25	3	2,436	0.12%
2018/10/12	3	13.25	1	13.45	13.40	2	2,374	0.08%
2018/10/11	1	13.45	0	0.00	13.25	1	2,347	0.04%
2018/10/05	0	0.00	3	14.12	14.10	-3	2,236	-0.13%
2018/10/04	1	14.50	0	0.00	14.45	1	2,187	0.05%
2018/10/03	2	14.55	0	0.00	14.60	2	2,167	0.09%
2018/10/02	0	0.00	1	14.55	14.55	-1	2,134	-0.05%
2018/10/01	0	0.00	1	14.60	14.60	-1	2,073	-0.05%
2018/09/27	2	14.08	0	0.00	14.15	2	2,030	0.10%
2018/09/25	1	14.50	1	14.50	14.30	0	1,975	0.00%
2018/09/21	0	0.00	521	14.33	14.50	-521	1,943	-26.81%	大賣/鉅額交易
2018/09/20	0	0.00	1	14.40	14.40	-1	1,886	-0.05%
2018/09/19	2	13.98	2	13.95	14.15	0	1,752	0.00%
2018/09/17	0	0.00	2	13.60	13.55	-2	1,580	-0.13%
2018/09/13	2	13.50	2	13.43	13.45	0	1,580	0.00%
2018/09/12	1	13.55	301	13.50	13.35	-300	1,556	-19.28%	大賣/鉅額交易
2018/09/10	0	0.00	6	13.62	13.50	-6	1,518	-0.40%
2018/09/07	4	13.66	2	13.70	13.55	2	1,522	0.13%
2018/09/04	0	0.00	1	13.50	13.55	-1	1,492	-0.07%
2018/08/31	0	0.00	4	13.55	13.50	-4	1,476	-0.27%
2018/08/29	0	0.00	1	13.50	13.50	-1	1,475	-0.07%
2018/08/27	0	0.00	20	13.50	13.50	-20	1,503	-1.33%
2018/08/24	0	0.00	3	13.50	13.50	-3	1,505	-0.20%
2018/08/23	1	13.60	0	0.00	13.55	1	1,518	0.07%
2018/08/22	5	13.65	0	0.00	13.65	5	1,511	0.33%
2018/08/17	1	13.55	1	13.55	13.55	0	1,424	0.00%
2018/08/16	0	0.00	3	13.23	13.30	-3	1,381	-0.22%
2018/08/15	3	13.68	6	14.02	13.20	-3	1,346	-0.22%
2018/08/14	0	0.00	0	13.10	13.20	0	1,119	0.00%
2018/08/13	0	0.00	1	13.25	13.05	-1	1,093	-0.09%
2018/08/10	10	13.25	0	0.00	13.25	10	1,055	0.95%
2018/08/07	0	0.00	8	12.85	12.85	-8	999	-0.80%
2018/08/06	11	12.99	127	12.93	12.90	-116	1,004	-11.55%	大賣/鉅額交易
2018/08/03	1	12.90	0	0.00	12.90	1	990	0.10%
2018/08/02	0	0.00	60	12.55	12.45	-60	908	-6.60%
2018/07/30	0	12.60	0	0.00	12.65	0	912	0.00%
2018/07/27	0	12.50	0	12.50	12.50	0	898	0.00%
2018/07/26	8	12.40	10	12.40	12.40	-2	895	-0.22%
2018/07/24	0	0.00	1	12.25	12.20	-1	885	-0.11%
2018/07/19	0	0.00	2	12.20	12.20	-2	914	-0.22%
2018/07/12	3	12.15	0	0.00	12.10	3	917	0.33%
2018/07/06	0	0.00	2	12.45	12.40	-2	946	-0.21%
2018/07/05	1	12.55	0	0.00	12.45	1	931	0.11%
2018/06/29	0	0.00	383	12.50	12.55	-383	1,001	-38.24%	大賣/鉅額交易
2018/06/27	0	0.00	1	12.60	12.60	-1	966	-0.10%
2018/06/25	0	0.00	0.1	12.60	12.60	-0.1	962	-0.01%
2018/06/22	0	0.00	222	12.55	12.55	-222	939	-23.62%	大賣/鉅額交易
2018/06/21	1	12.55	0	0.00	12.55	1	941	0.11%
2018/06/20	0	0.00	5	12.60	12.60	-5	939	-0.53%
2018/06/15	4	12.64	324	12.55	12.65	-320	945	-33.86%	大賣/鉅額交易
2018/06/14	0	0.00	30	12.70	12.65	-30	915	-3.28%
2018/06/12	0	0.00	24	12.85	12.85	-24	995	-2.41%
2018/06/08	2	12.95	0	0.00	12.95	2	997	0.20%
2018/06/07	0	0.00	2	12.90	13.00	-2	1,016	-0.20%
2018/05/31	0	0.00	376	12.66	12.85	-376	936	-40.15%	大賣/鉅額交易
2018/05/29	0	0.00	39	12.70	12.65	-39	920	-4.23%
2018/05/21	0	0.00	37	12.75	12.70	-37	909	-4.07%
2018/05/18	0	0.00	150	12.70	12.70	-150	907	-16.52%	大賣/鉅額交易
2018/05/17	5	12.69	0	0.00	12.60	5	912	0.55%
2018/05/16	0	0.00	61	12.76	12.75	-61	901	-6.77%
2018/05/15	0	0.00	300	12.70	12.70	-300	903	-33.19%	大賣/鉅額交易
2018/05/11	0	0.00	120	12.55	12.60	-120	907	-13.22%	大賣/鉅額交易
2018/05/10	0	0.00	2	12.55	12.50	-2	895	-0.22%
2018/05/04	0	0.00	49	12.65	12.60	-49	880	-5.56%
2018/05/03	30.1	12.70	0	0.00	12.60	30.1	877	3.43%
2018/05/02	1	12.75	0	0.00	12.70	1	875	0.11%
2018/04/27	0	0.00	160	12.75	12.70	-160	871	-18.35%	大賣/鉅額交易
2018/04/26	0	0.00	3	12.75	12.75	-3	870	-0.34%
2018/04/25	0	0.00	115	12.65	12.80	-115	863	-13.32%	大賣/鉅額交易
2018/04/13	1	13.05	0	0.00	13.05	1	836	0.12%
2018/04/10	1.1	13.10	0	0.00	13.10	1.1	832	0.13%
2018/03/30	0	0.00	2	13.10	13.10	-2	789	-0.25%
2018/03/27	1	13.10	0	0.00	13.15	1	810	0.12%
2018/03/22	0	0.00	1	13.05	13.05	-1	794	-0.13%
2018/03/21	1	13.05	0	0.00	13.00	1	799	0.13%
2018/03/20	1	13.05	5	13.10	13.15	-4	797	-0.50%
2018/03/16	1	13.20	0	0.00	13.10	1	812	0.12%
2018/03/15	1	13.20	0	0.00	13.25	1	725	0.14%
2018/03/12	0	0.00	20	13.35	13.30	-20	704	-2.84%
2018/03/09	1	13.40	0	0.00	13.40	1	705	0.14%
2018/03/08	0	0.00	1	13.45	13.45	-1	702	-0.14%
2018/03/02	0	0.00	41	13.55	13.55	-41	721	-5.68%
2018/03/01	0	0.00	5	13.50	13.60	-5	715	-0.70%
2018/02/22	1	13.35	0	0.00	13.25	1	729	0.14%
2018/02/01	1	13.90	0	0.00	13.80	1	719	0.14%
2018/01/31	0	0.00	67	13.88	13.85	-67	727	-9.21%
2018/01/30	20	13.90	0	0.00	13.95	20	727	2.75%
2018/01/18	1	14.05	0	0.00	14.00	1	780	0.13%
2018/01/17	1	14.05	0	0.00	14.05	1	780	0.13%
2018/01/15	0	0.00	0.1	13.90	13.90	-0.1	785	-0.01%
2018/01/12	1	13.95	0	0.00	14.00	1	806	0.12%
2018/01/10	1	13.95	0	0.00	14.05	1	811	0.12%
2018/01/08	0	0.00	1	14.10	14.05	-1	813	-0.12%
2018/01/04	0	0.00	12	14.10	14.10	-12	905	-1.32%
2018/01/03	0	0.00	2	14.23	14.10	-2	921	-0.22%