友訊 (2332)-凱基-市府券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.70
漲跌
▲0.05
漲幅
+0.28%
成交量
1,452張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/04/17	6	17.50	0	0.00	17.50	6	3,279	0.18%
2024/04/15	0	0.00	5	18.02	17.90	-5	3,254	-0.15%
2024/04/11	10	17.81	0	0.00	17.90	10	3,211	0.31%
2024/04/02	0	0.00	2	18.65	18.55	-2	3,216	-0.06%
2024/03/29	0.3	18.60	0	0.00	18.60	0.3	3,243	0.01%
2024/03/26	0	0.00	0.2	18.50	18.50	-0.2	3,265	0.00%
2024/03/25	0	0.00	10	18.90	18.85	-10	3,270	-0.31%
2024/03/22	0	0.00	10	18.80	18.70	-10	3,321	-0.30%
2024/03/20	10	18.60	0	0.00	18.45	10	3,389	0.29%
2024/03/19	0	0.00	15	18.90	18.70	-15	3,423	-0.44%
2024/03/13	0	0.00	5	18.83	18.70	-5	3,605	-0.14%
2024/03/11	1	18.95	11	18.95	18.95	-10	3,704	-0.27%
2024/03/08	20	19.00	0	0.00	18.85	20	3,901	0.51%
2024/03/07	2	19.58	0	0.00	19.20	2	4,005	0.05%
2024/03/05	1	19.65	1	19.45	19.70	0	4,347	0.00%
2024/03/04	0	0.00	25	19.86	19.65	-25	4,287	-0.58%
2024/03/01	60	19.21	0	0.00	19.10	60	4,119	1.46%
2024/02/29	5	19.30	0	0.00	19.35	5	4,093	0.12%
2024/02/27	6	19.10	0	0.00	19.15	6	4,082	0.15%
2024/02/22	1	19.65	0	0.00	19.60	1	4,046	0.02%
2024/02/01	0	0.00	6	19.80	19.70	-6	3,723	-0.16%
2024/01/29	0	0.00	2	19.35	19.50	-2	3,717	-0.05%
2024/01/24	4	19.50	4	19.65	19.50	0	3,761	0.00%
2024/01/23	2	19.40	0	0.00	19.65	2	3,783	0.05%
2024/01/17	0	0.00	1	18.70	18.60	-1	3,681	-0.03%
2024/01/12	6	19.20	0	0.00	19.10	6	3,705	0.16%
2024/01/11	0	0.00	12	18.97	19.10	-12	3,724	-0.32%
2024/01/10	0	0.00	5	19.05	19.05	-5	3,792	-0.13%
2024/01/09	0	0.00	2	19.10	19.20	-2	3,837	-0.05%
2024/01/05	2	19.63	0	0.00	19.40	2	3,889	0.05%
2024/01/04	1	19.55	0	0.00	19.50	1	3,914	0.03%
2024/01/03	1	19.90	0	0.00	19.90	1	3,934	0.03%
2024/01/02	9	20.30	3.7	20.15	20.05	5.3	3,931	0.14%
2023/12/28	0	0.00	1	20.00	20.10	-1	3,908	-0.03%
2023/12/26	0	0.00	3	19.60	19.60	-3	3,925	-0.08%
2023/12/22	0.5	19.65	0	0.00	19.45	0.5	3,963	0.01%
2023/12/19	1	19.60	0	0.00	19.35	1	4,034	0.02%
2023/12/18	0	0.00	0	20.15	19.80	0	4,110	0.00%
2023/12/13	2	20.03	0	0.00	19.80	2	4,622	0.04%
2023/12/08	0	0.00	5	19.95	20.00	-5	4,773	-0.10%
2023/12/07	11	20.25	0	0.00	20.00	11	4,822	0.23%
2023/12/06	5	20.30	18	20.38	20.20	-13	4,889	-0.27%
2023/12/05	16	20.36	7	20.25	20.25	9	4,902	0.18%
2023/12/04	3	20.33	0	0.00	20.45	3	4,908	0.06%
2023/12/01	7	20.17	0	0.00	20.15	7	4,873	0.14%
2023/11/30	26	20.23	1	20.30	20.40	25	4,859	0.51%
2023/11/27	0	0.00	2	19.05	19.00	-2	5,049	-0.04%
2023/11/16	1	18.80	0	0.00	18.85	1	8,482	0.01%
2023/11/15	0	0.00	1	18.95	18.55	-1	9,314	-0.01%
2023/11/14	2	18.68	0	0.00	18.70	2	9,980	0.02%
2023/11/13	0	0.00	1	18.50	18.45	-1	10,557	-0.01%
2023/11/08	1	18.75	0	0.00	18.70	1	11,493	0.01%
2023/11/02	0	0.00	1	18.85	18.55	-1	11,430	-0.01%
2023/10/31	1	18.20	0	0.00	18.30	1	11,466	0.01%
2023/10/26	2	18.60	0	0.00	18.35	2	11,568	0.02%
2023/10/24	2	18.80	1	18.85	18.85	1	11,611	0.01%
2023/10/23	0	0.00	0.1	18.50	18.50	-0.1	11,634	0.00%
2023/10/18	1	18.50	0	0.00	18.55	1	11,729	0.01%
2023/10/17	1	19.15	0	0.00	18.95	1	11,785	0.01%
2023/10/12	0	0.00	1.5	19.92	20.00	-1.5	12,084	-0.01%
2023/10/11	1.5	19.73	0	0.00	19.70	1.5	12,103	0.01%
2023/10/05	2	20.50	0	0.00	20.35	2	12,157	0.02%
2023/10/02	0	0.00	1	20.40	20.65	-1	12,400	-0.01%
2023/09/28	0	0.00	2	20.05	20.10	-2	12,461	-0.02%
2023/09/21	1	20.00	0	0.00	19.90	1	13,530	0.01%
2023/09/20	8	20.43	0	0.00	20.35	8	13,698	0.06%
2023/09/19	9	21.17	2	21.25	21.10	7	13,631	0.05%
2023/09/14	0	0.00	3	21.50	21.20	-3	13,596	-0.02%
2023/09/12	4	21.53	0	0.00	21.45	4	13,828	0.03%
2023/09/11	23	21.77	0	0.00	21.70	23	14,095	0.16%
2023/09/07	2	23.45	7	23.47	23.05	-5	13,929	-0.04%
2023/09/06	13	24.28	0	0.00	23.85	13	13,788	0.09%
2023/09/05	1	24.15	0	0.00	24.05	1	13,681	0.01%
2023/08/31	1	25.30	0	0.00	25.05	1	13,413	0.01%
2023/08/29	5	25.45	0	0.00	25.05	5	13,510	0.04%
2023/08/28	0	0.00	1	25.65	25.55	-1	13,347	-0.01%
2023/08/25	6	25.84	10	26.09	25.85	-4	12,969	-0.03%
2023/08/24	1	25.40	30	25.45	25.65	-29	12,541	-0.23%
2023/08/23	15	25.73	6	25.88	25.40	9	12,051	0.07%
2023/08/22	12	25.80	16.3	25.03	25.25	-4.3	11,505	-0.04%
2023/08/21	37	24.86	23	25.23	25.40	14	10,725	0.13%
2023/08/18	7	23.66	6	23.73	23.50	1	9,920	0.01%
2023/08/17	14	21.96	24	22.60	22.95	-10	9,282	-0.11%
2023/08/16	5	21.75	2	21.93	21.40	3	8,851	0.03%
2023/08/15	3	21.02	31	20.77	21.15	-28	8,551	-0.33%
2023/08/14	1	19.15	0	0.00	19.25	1	8,335	0.01%
2023/08/10	1	19.80	0	0.00	19.50	1	8,455	0.01%
2023/08/07	1	20.00	16	20.47	20.30	-15	8,593	-0.17%
2023/08/04	0	0.00	20	19.90	19.95	-20	8,556	-0.23%
2023/08/02	42	19.13	40	19.61	19.70	2	8,548	0.02%
2023/08/01	0	0.00	50	20.34	20.10	-50	8,481	-0.59%
2023/07/31	0	0.00	1	20.50	20.15	-1	8,456	-0.01%
2023/07/28	1	19.85	0	0.00	20.00	1	8,417	0.01%
2023/07/26	5.7	20.12	0	0.00	20.00	5.7	8,338	0.07%
2023/07/24	0	0.00	10	21.00	20.25	-10	8,262	-0.12%
2023/07/21	124	20.65	1	20.85	20.85	123	8,196	1.50%	大買/鉅額交易
2023/07/20	4	20.76	0	0.00	20.65	4	8,173	0.05%
2023/07/19	3	21.65	2.2	22.52	21.50	0.8	8,036	0.01%
2023/07/18	3.2	22.30	0	0.00	21.90	3.2	7,922	0.04%
2023/07/17	1	22.45	11	22.45	22.45	-10	7,832	-0.13%
2023/07/14	1	21.60	1	21.75	21.80	0	7,763	0.00%
2023/07/13	7	21.88	0	0.00	21.45	7	7,781	0.09%
2023/07/12	5	21.55	0	0.00	21.45	5	7,805	0.06%
2023/07/11	1	22.00	0.2	21.90	21.95	0.8	7,776	0.01%
2023/07/07	11	22.33	0.5	22.05	22.15	10.5	7,624	0.14%
2023/07/05	5	22.30	0.2	22.15	22.25	4.8	7,433	0.06%
2023/07/04	2	22.75	1	22.50	22.55	1	7,337	0.01%
2023/07/03	1.2	23.04	6	22.75	23.15	-4.8	7,169	-0.07%
2023/06/30	0.2	21.70	5	21.75	21.85	-4.8	6,712	-0.07%
2023/06/29	10	21.60	10	21.30	21.45	0	6,520	0.00%
2023/06/28	0.2	21.10	3	21.25	21.15	-2.8	6,379	-0.04%
2023/06/27	3	20.82	0	0.00	20.70	3	6,202	0.05%
2023/06/26	0	0.00	5	21.35	21.05	-5	6,024	-0.08%
2023/06/21	0.2	21.00	5	20.94	21.05	-4.8	6,067	-0.08%
2023/06/20	0	0.00	1	20.35	20.25	-1	6,010	-0.02%
2023/06/19	6	19.96	0.2	19.95	19.95	5.8	6,005	0.10%
2023/06/16	5	20.96	0	0.00	20.60	5	5,875	0.09%
2023/06/15	0.2	21.70	2	21.00	21.85	-1.8	5,554	-0.03%
2023/06/12	1	20.35	1	20.60	20.45	0	5,178	0.00%
2023/06/09	1	20.55	2	20.70	20.80	-1	5,123	-0.02%
2023/06/08	2	20.70	1	21.15	20.65	1	5,146	0.02%
2023/06/07	1	20.65	0	0.00	20.70	1	5,100	0.02%
2023/06/06	1	21.20	0	0.00	20.80	1	5,069	0.02%
2023/06/05	5	21.30	3	21.45	21.45	2	4,996	0.04%
2023/06/02	10	21.50	34.6	21.45	21.65	-24.6	4,862	-0.51%
2023/06/01	0	0.00	2	21.10	20.95	-2	4,763	-0.04%
2023/05/31	0	0.00	63	20.97	20.90	-63	4,730	-1.33%
2023/05/30	0	0.00	1	20.45	20.60	-1	4,667	-0.02%
2023/05/26	0	0.00	20	19.80	19.50	-20	4,719	-0.42%
2023/05/25	2	20.15	0	0.00	20.20	2	4,685	0.04%
2023/05/23	1	20.05	1	20.30	20.10	0	4,580	0.00%
2023/05/22	0	0.00	0.8	20.00	20.35	-0.8	4,516	-0.02%
2023/05/19	6	20.00	0.5	20.00	20.05	5.5	4,386	0.13%
2023/05/18	1	19.25	0	0.00	19.20	1	4,153	0.02%
2023/05/12	3	17.60	0	0.00	18.55	3	4,105	0.07%
2023/05/11	3	17.60	0	0.00	17.50	3	4,037	0.07%
2023/05/05	0	0.00	5	18.10	18.00	-5	3,978	-0.13%
2023/05/04	5	17.95	0	0.00	18.00	5	3,986	0.13%
2023/05/03	8	17.69	0	0.00	17.70	8	3,983	0.20%
2023/04/28	0	0.00	0.8	17.55	17.65	-0.8	3,997	-0.02%
2023/04/25	1	17.35	0	0.00	17.40	1	3,995	0.03%
2023/04/21	1	18.05	0	0.00	17.75	1	3,969	0.03%
2023/04/20	2	18.60	10	18.65	18.55	-8	3,906	-0.20%
2023/04/19	0	0.00	4	19.05	18.95	-4	3,867	-0.10%
2023/04/18	0	0.00	4	19.04	19.00	-4	3,884	-0.10%
2023/04/17	16	19.21	5	19.20	19.30	11	3,808	0.29%
2023/04/13	2	18.80	1	18.80	18.60	1	3,694	0.03%
2023/04/12	1	19.00	0	0.00	18.95	1	3,676	0.03%
2023/04/11	3	18.85	0	0.00	18.80	3	3,635	0.08%
2023/03/31	0	0.00	4	18.25	18.20	-4	3,907	-0.10%
2023/03/30	4	18.33	0	0.00	18.35	4	3,963	0.10%
2023/03/28	4	18.70	0	0.00	18.60	4	4,519	0.09%
2023/03/27	2	18.75	5	18.80	18.85	-3	4,384	-0.07%
2023/03/24	0	0.00	4	18.13	18.15	-4	4,212	-0.09%
2023/03/22	0	0.00	1	17.10	17.05	-1	3,937	-0.03%
2023/03/21	0	0.00	1	16.70	16.65	-1	3,908	-0.03%
2023/03/20	0	0.00	1	16.50	16.55	-1	3,911	-0.03%
2023/03/17	0	0.00	1	16.30	16.45	-1	3,900	-0.03%
2023/03/16	2	16.30	0	0.00	16.05	2	3,887	0.05%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/14	0	0.00	1	16.70	16.75	-1	3,824	-0.03%
2023/03/07	3	17.50	5	17.50	17.50	-2	3,682	-0.05%
2023/03/06	0	17.75	0	0.00	17.55	0	3,634	0.00%
2023/03/01	0	0.00	5	17.10	17.20	-5	3,345	-0.15%
2023/02/24	0	0.00	5	17.00	17.20	-5	3,224	-0.16%
2023/02/20	6	16.80	0	0.00	16.75	6	2,906	0.21%
2023/02/17	3	16.70	0	0.00	16.65	3	2,861	0.10%
2023/02/16	1	16.95	1	16.70	16.60	0	2,839	0.00%
2023/02/15	3	16.15	0	0.00	16.20	3	2,741	0.11%
2023/02/13	0	0.00	4	15.70	16.25	-4	2,643	-0.15%
2023/02/10	4	15.40	0	0.00	15.30	4	2,454	0.16%
2023/01/31	0	0.00	1	15.40	15.35	-1	2,401	-0.04%
2023/01/30	1	15.25	1	15.35	15.25	0	2,387	0.00%
2023/01/17	0	0.00	2	15.25	15.05	-2	2,372	-0.08%
2023/01/16	2	14.93	0	0.00	15.00	2	2,361	0.08%
2023/01/12	1	15.25	0	0.00	15.30	1	2,395	0.04%
2023/01/11	1	15.35	1	15.45	15.35	0	2,395	0.00%
2023/01/09	0	0.00	1	15.55	15.55	-1	2,397	-0.04%
2023/01/06	1	15.40	0	0.00	15.60	1	2,400	0.04%
2023/01/04	0	0.00	1	15.10	15.10	-1	2,431	-0.04%
2023/01/03	1	14.65	30.6	14.75	14.80	-29.6	2,425	-1.22%
2022/12/28	1	14.95	0	0.00	14.85	1	2,505	0.04%
2022/12/26	2	16.05	0	0.00	15.80	2	2,385	0.08%
2022/12/21	3	16.00	0	0.00	15.80	3	2,031	0.15%
2022/12/20	1	16.15	7	16.15	16.15	-6	1,621	-0.37%
2022/12/15	0	0.00	10	15.00	15.05	-10	1,430	-0.70%
2022/12/12	10	14.93	0	0.00	14.95	10	1,485	0.67%
2022/12/09	1	14.65	2	14.60	14.60	-1	1,491	-0.07%
2022/12/02	1	15.25	1	15.20	15.25	0	1,761	0.00%
2022/11/21	0	14.70	0	0.00	14.30	0	2,145	0.00%
2022/11/15	1	14.95	0	0.00	14.85	1	2,221	0.05%
2022/11/14	0	15.00	0	0.00	15.00	0	2,240	0.00%
2022/11/11	0	0.00	1	14.90	14.90	-1	2,278	-0.04%
2022/11/09	1	15.15	0	0.00	15.05	1	3,088	0.03%
2022/11/08	1	15.20	0	0.00	14.95	1	3,093	0.03%
2022/11/04	0	0.00	0.1	15.00	15.05	-0.1	3,118	0.00%
2022/11/01	2.1	14.70	5	14.65	14.70	-2.9	3,283	-0.09%
2022/10/20	0	14.60	0	0.00	14.80	0	3,999	0.00%
2022/09/26	0.2	14.90	0	0.00	15.00	0.2	3,835	0.01%
2022/09/23	0	0.00	2	15.80	15.80	-2	3,858	-0.05%
2022/09/20	0	0.00	0	16.65	16.75	0	3,797	0.00%
2022/09/19	2	16.50	4	16.70	16.75	-2	3,791	-0.05%
2022/09/15	1	17.65	1	17.40	17.45	0	3,742	0.00%
2022/09/12	0	0.00	2	17.65	17.75	-2	3,649	-0.05%
2022/09/08	1	17.40	0	0.00	17.40	1	3,622	0.03%
2022/09/07	0	0.00	2	17.35	17.40	-2	3,561	-0.06%
2022/09/06	2	17.10	2	17.45	16.95	0	3,516	0.00%
2022/09/05	6	17.40	8	17.59	17.10	-2	3,477	-0.06%
2022/09/02	0	0.00	0.6	17.30	17.30	-0.6	3,402	-0.02%
2022/08/26	3	17.27	1	17.40	17.10	2	3,414	0.06%
2022/08/22	2	16.35	6	16.72	16.85	-4	3,235	-0.12%
2022/08/19	1	16.35	3	16.48	16.50	-2	3,179	-0.06%
2022/08/18	3	16.38	1	16.40	16.40	2	3,157	0.06%
2022/08/17	4	16.75	2	16.70	16.60	2	3,109	0.06%
2022/08/16	18	17.31	13	17.51	17.20	5	3,011	0.17%
2022/08/12	1	16.95	0	0.00	16.85	1	2,290	0.04%
2022/08/09	10	17.00	0	0.00	17.05	10	2,240	0.45%
2022/08/08	0	0.00	3	17.70	17.40	-3	2,189	-0.14%
2022/08/05	0	0.00	2	17.13	17.30	-2	2,083	-0.10%
2022/08/04	3	16.77	0	0.00	16.75	3	2,026	0.15%
2022/08/02	1	18.20	5	17.72	17.25	-4	1,876	-0.21%
2022/08/01	0	0.00	1	17.50	17.40	-1	1,731	-0.06%
2022/07/29	5	17.38	0	0.00	17.20	5	1,682	0.30%
2022/07/27	2	16.35	2	16.50	16.90	0	1,578	0.00%
2022/07/21	1	16.25	0	0.00	16.30	1	1,493	0.07%
2022/07/01	0	0.00	1	13.90	14.40	-1	1,500	-0.07%
2022/06/20	0	0.00	4	14.50	14.35	-4	1,578	-0.25%
2022/06/17	1	14.95	1	15.00	14.85	0	1,555	0.00%
2022/06/06	1	16.05	0	0.00	16.05	1	1,533	0.07%
2022/05/26	2	15.45	2	15.50	15.30	0	1,463	0.00%
2022/05/24	0	0.00	2.8	15.52	15.30	-2.8	1,493	-0.18%
2022/05/20	0	0.00	1	15.25	15.20	-1	1,492	-0.07%
2022/05/18	1	15.15	0	0.00	15.20	1	1,497	0.07%
2022/05/12	1	15.10	1	15.15	15.15	0	1,498	0.00%
2022/05/05	0	0.00	2	16.20	16.20	-2	1,463	-0.14%
2022/05/04	2	16.25	0	0.00	16.10	2	1,460	0.14%
2022/04/27	0	0.00	67.1	16.15	16.40	-67.1	1,436	-4.67%
2022/04/25	3	16.55	3	17.10	16.55	0	1,433	0.00%
2022/04/14	0	0.00	0.1	16.50	16.60	-0.1	1,519	-0.01%
2022/04/07	0	0.00	4.8	16.34	16.35	-4.8	1,647	-0.29%
2022/04/06	0	16.50	0	0.00	16.60	0	1,672	0.00%
2022/04/01	0	0.00	4	16.75	16.70	-4	1,848	-0.22%
2022/03/31	0	0.00	5	17.00	16.85	-5	1,869	-0.27%
2022/03/23	0	17.20	0	0.00	17.15	0	1,929	0.00%
2022/03/22	0	16.85	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	0.00	1	16.95	16.85	-1	1,946	-0.05%
2022/03/18	0	16.55	0	0.00	16.65	0	1,937	0.00%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	0.00	2	15.85	16.00	-2	2,084	-0.10%
2022/03/09	3	15.35	1	15.40	15.35	2	2,077	0.10%
2022/03/08	2	15.48	1	15.35	15.35	1	2,089	0.05%
2022/03/07	3	16.07	0	0.00	15.95	3	2,050	0.15%
2022/03/03	0.6	16.75	0	0.00	16.70	0.6	2,081	0.03%
2022/03/02	0.3	16.60	1	16.65	16.65	-0.7	2,130	-0.03%
2022/03/01	1	16.90	0	0.00	16.85	1	2,175	0.05%
2022/02/23	0	0.00	2	16.95	16.85	-2	2,631	-0.08%
2022/02/22	1	16.85	1	16.80	16.85	0	2,662	0.00%
2022/02/21	0	0.00	1	17.00	17.20	-1	2,691	-0.04%
2022/02/18	2	17.00	0	0.00	17.15	2	2,804	0.07%
2022/02/17	2	16.85	0	0.00	16.75	2	2,835	0.07%
2022/02/16	1	16.80	3	16.75	16.75	-2	2,929	-0.07%
2022/02/15	3	16.65	0	0.00	16.60	3	2,991	0.10%
2022/02/14	2	16.65	2	16.75	16.75	0	3,115	0.00%
2022/02/10	0	0.00	1	17.10	17.10	-1	3,315	-0.03%
2022/02/07	1	16.85	0	0.00	16.80	1	3,654	0.03%
2022/01/20	0	0.00	10.2	17.20	17.20	-10.2	4,161	-0.24%
2022/01/19	0	0.00	2	17.35	17.25	-2	4,193	-0.05%
2022/01/18	2	17.25	0	0.00	17.30	2	4,241	0.05%
2022/01/10	1	17.50	1.4	17.77	17.55	-0.4	4,560	-0.01%
2022/01/07	0	0.00	1	17.60	17.65	-1	4,468	-0.02%
2022/01/06	0	0.00	1	18.05	18.05	-1	4,432	-0.02%
2022/01/05	0	0.00	1	18.25	18.30	-1	4,439	-0.02%
2022/01/04	1	18.55	0	0.00	18.55	1	4,433	0.02%
2021/12/28	1	18.85	0	0.00	18.65	1	4,484	0.02%
2021/12/23	0	0.00	3	18.95	19.00	-3	4,412	-0.07%
2021/12/21	1	18.45	0	0.00	18.45	1	4,365	0.02%
2021/12/14	0.2	18.80	0	0.00	18.30	0.2	4,281	0.01%
2021/12/13	0	0.00	1	19.00	18.90	-1	4,277	-0.02%
2021/12/10	3	18.85	0	0.00	19.05	3	4,282	0.07%
2021/12/08	0	0.00	7	18.51	18.70	-7	4,197	-0.17%
2021/12/07	7	18.35	0	0.00	18.25	7	4,194	0.17%
2021/11/26	0	0.00	7.6	19.05	18.85	-7.6	4,214	-0.18%
2021/11/23	2.1	20.36	21	20.32	20.20	-18.9	4,171	-0.45%
2021/11/22	0	21.45	6	22.25	21.45	-6	4,095	-0.15%
2021/11/02	0	0.00	5	21.50	20.80	-5	3,869	-0.13%
2021/11/01	0	0.00	74	21.29	21.20	-74	3,777	-1.96%
2021/10/27	0	0.00	3	21.15	21.00	-3	3,530	-0.08%
2021/10/26	0	0.00	1	20.40	20.80	-1	3,468	-0.03%
2021/10/25	0	0.00	1	20.70	20.65	-1	3,480	-0.03%
2021/10/21	1	20.20	11	20.36	20.50	-10	3,439	-0.29%
2021/10/19	0	0.00	0.1	19.70	19.80	-0.1	3,913	0.00%
2021/10/18	1	19.40	1	19.30	19.40	0	4,373	0.00%
2021/10/15	0	0.00	3	19.70	19.60	-3	4,389	-0.07%
2021/10/14	2	19.40	2	19.40	19.35	0	4,367	0.00%
2021/10/13	0	0.00	0	18.75	18.80	0	4,333	0.00%
2021/10/12	2	18.80	6	19.10	19.20	-4	4,351	-0.09%
2021/10/08	4	19.10	0	0.00	18.90	4	4,537	0.09%
2021/10/07	3	19.10	165	18.86	19.20	-162	4,439	-3.65%	大賣/鉅額交易
2021/09/30	0	0.00	5	18.80	18.75	-5	4,558	-0.11%
2021/09/23	3	18.15	3	18.20	18.45	0	4,985	0.00%
2021/09/22	1	17.50	1	17.70	18.25	0	4,984	0.00%
2021/09/17	0	0.00	5	17.50	18.15	-5	4,971	-0.10%
2021/09/13	0	0.00	5	17.20	17.25	-5	5,083	-0.10%
2021/09/07	2	17.10	0	0.00	17.10	2	5,201	0.04%
2021/09/06	14	17.25	0	0.00	17.05	14	5,204	0.27%
2021/09/03	0	0.00	2	17.40	17.45	-2	5,232	-0.04%
2021/08/31	21	17.25	0	0.00	17.20	21	5,350	0.39%
2021/08/30	0	0.00	1	17.40	17.35	-1	5,365	-0.02%
2021/08/27	10	17.40	1	17.45	17.45	9	5,384	0.17%
2021/08/26	2	17.50	0	0.00	17.45	2	5,389	0.04%
2021/08/25	3	17.35	0	0.00	17.75	3	5,417	0.06%
2021/08/24	1	17.20	0	0.00	17.15	1	5,428	0.02%
2021/08/23	10	16.65	0	0.00	16.85	10	5,493	0.18%
2021/08/19	10	16.45	0	0.00	16.45	10	5,520	0.18%
2021/08/18	1	16.40	0	0.00	16.80	1	5,511	0.02%
2021/08/16	0	16.50	6	16.50	16.50	-6	5,489	-0.11%
2021/08/13	9	17.75	0	0.00	17.70	9	5,407	0.17%
2021/08/12	3	17.85	3	17.95	18.05	0	5,421	0.00%
2021/08/11	10	18.10	0	0.00	18.10	10	5,628	0.18%
2021/08/10	6	18.70	8	18.36	18.35	-2	5,674	-0.04%
2021/08/09	15	18.75	0	0.00	18.70	15	5,716	0.26%
2021/08/06	11	19.15	0	0.00	19.50	11	5,713	0.19%
2021/08/05	2	19.20	0	0.00	19.10	2	5,794	0.03%
2021/08/03	1	19.15	0	0.00	19.20	1	6,092	0.02%
2021/08/02	0	0.00	3	19.38	19.40	-3	6,110	-0.05%
2021/07/30	1	19.50	0	0.00	19.35	1	6,168	0.02%
2021/07/29	620	19.61	621	19.96	20.00	-1	6,186	-0.02%	大買/大賣/
2021/07/28	1	19.30	0	0.00	19.35	1	6,150	0.02%
2021/07/27	13	19.77	0	0.00	19.50	13	6,230	0.21%
2021/07/26	28	20.29	0	0.00	20.15	28	6,289	0.45%
2021/07/23	28	20.62	3	20.45	20.60	25	6,215	0.40%
2021/07/22	12	20.32	20	20.44	20.45	-8	5,744	-0.14%
2021/07/21	2	18.75	4	18.63	18.60	-2	5,427	-0.04%
2021/07/20	2	19.18	0	0.00	18.85	2	5,491	0.04%
2021/07/13	5	18.90	0	0.00	18.75	5	6,038	0.08%
2021/07/12	0	0.00	10	18.65	18.55	-10	6,027	-0.17%
2021/07/09	0.1	18.65	20	18.65	18.60	-19.9	6,066	-0.33%
2021/07/08	0	0.00	22	18.80	18.80	-22	6,295	-0.35%
2021/07/07	51	18.90	2	18.90	18.95	49	6,468	0.76%
2021/07/06	3	19.75	1	19.30	19.35	2	6,849	0.03%
2021/07/05	5	20.07	2	20.10	20.15	3	6,920	0.04%
2021/06/30	1	19.05	0	0.00	19.05	1	6,839	0.01%
2021/06/29	4	19.13	9	19.13	19.05	-5	6,873	-0.07%
2021/06/28	4	19.35	2	19.30	19.30	2	6,907	0.03%
2021/06/25	3	19.63	0	0.00	19.40	3	6,920	0.04%
2021/06/24	2	18.95	2	19.00	18.95	0	6,986	0.00%
2021/06/22	6	18.32	1	18.15	18.10	5	7,074	0.07%
2021/06/21	1	18.40	30	18.33	18.40	-29	7,088	-0.41%
2021/06/17	2	18.85	21	19.00	19.15	-19	7,205	-0.26%
2021/06/16	2	19.20	10	18.90	18.85	-8	7,241	-0.11%
2021/06/15	2	19.25	1	19.30	19.20	1	7,455	0.01%
2021/06/11	1	19.20	0	0.00	19.25	1	7,475	0.01%
2021/06/10	6	19.62	4	19.81	19.75	2	7,454	0.03%
2021/06/08	2	19.45	2	19.95	19.45	0	7,485	0.00%
2021/06/07	3	19.57	2.1	19.64	19.70	0.9	7,430	0.01%
2021/06/04	6	19.68	0	0.00	19.50	6	7,427	0.08%
2021/06/03	0	0.00	1	19.85	19.75	-1	7,463	-0.01%
2021/05/31	0	0.00	1	20.10	20.05	-1	7,504	-0.01%
2021/05/25	1	19.40	0	0.00	19.20	1	7,579	0.01%
2021/05/19	4	18.88	3	18.75	18.85	1	7,749	0.01%
2021/05/17	0	0.00	20	16.90	17.05	-20	7,551	-0.26%
2021/05/12	30	17.65	0	0.00	17.85	30	7,476	0.40%
2021/05/07	0	0.00	3	20.80	21.25	-3	7,273	-0.04%
2021/05/06	0	0.00	61.6	20.11	20.00	-61.6	7,257	-0.85%
2021/05/04	59	20.92	3	20.38	20.40	56	7,273	0.77%
2021/05/03	2	21.80	0	0.00	21.25	2	7,374	0.03%
2021/04/29	2	23.05	0	0.00	22.85	2	7,364	0.03%
2021/04/27	0	0.00	6	23.17	23.60	-6	7,501	-0.08%
2021/04/23	2	23.00	30	22.85	22.80	-28	7,366	-0.38%
2021/04/22	3	23.93	3	23.13	23.15	0	7,341	0.00%
2021/04/21	8	23.44	16	23.42	23.35	-8	6,992	-0.11%
2021/04/20	43	23.52	0	0.00	23.70	43	6,993	0.61%
2021/04/19	16	23.60	3	23.60	23.65	13	7,106	0.18%
2021/04/16	0	0.00	3.7	23.97	23.85	-3.7	7,109	-0.05%
2021/04/15	1	23.90	0	0.00	24.15	1	7,356	0.01%
2021/04/14	9	23.84	18	24.50	23.70	-9	7,381	-0.12%
2021/04/13	5	25.48	208	25.64	24.95	-203	7,423	-2.73%	大賣/鉅額交易
2021/04/12	17	25.76	69	25.85	26.10	-52	7,719	-0.67%
2021/04/09	9	24.88	40	25.30	25.25	-31	7,419	-0.42%
2021/04/08	0	0.00	105	24.79	25.05	-105	7,311	-1.44%	大賣/鉅額交易
2021/04/07	15	24.37	190	24.32	24.30	-175	7,251	-2.41%	大賣/鉅額交易
2021/04/06	0	0.00	192	24.23	24.25	-192	7,414	-2.59%	大賣/鉅額交易
2021/04/01	0.1	24.10	60	24.15	24.10	-60	7,472	-0.80%
2021/03/31	0	0.00	140	24.25	24.40	-140	7,565	-1.85%	大賣/鉅額交易
2021/03/30	0	24.35	10	24.35	24.45	-10	8,201	-0.12%
2021/03/29	7	24.13	10	24.40	24.10	-3	8,294	-0.04%
2021/03/26	22	24.43	246	24.37	24.35	-224	8,355	-2.68%	大賣/鉅額交易
2021/03/25	1	24.90	181.5	24.85	24.70	-180.5	8,476	-2.13%	大賣/鉅額交易
2021/03/24	5	25.00	76	24.77	24.65	-71	8,573	-0.83%
2021/03/23	4	24.84	21	24.95	24.65	-17	8,756	-0.19%
2021/03/22	0	0.00	40	24.91	24.90	-40	8,859	-0.45%
2021/03/19	12	24.27	152	24.28	24.20	-140	8,967	-1.56%	大賣/鉅額交易
2021/03/18	13	24.92	4	25.04	24.40	9	9,205	0.10%
2021/03/15	1	24.50	0	0.00	24.10	1	10,930	0.01%
2021/03/12	2	24.55	0	0.00	24.30	2	11,261	0.02%
2021/03/11	1	23.95	1	24.10	24.15	0	11,671	0.00%
2021/03/04	2	23.90	55	23.90	23.80	-53	13,934	-0.38%
2021/02/26	2	24.55	0	0.00	24.45	2	15,123	0.01%
2021/02/25	0	0.00	1	25.05	24.90	-1	16,307	-0.01%
2021/02/24	2	25.30	0	0.00	24.95	2	16,690	0.01%
2021/02/23	6	25.22	4	25.23	25.40	2	16,965	0.01%
2021/02/22	32	25.46	1	25.80	25.45	31	17,300	0.18%
2021/02/18	20	24.65	0	0.00	25.00	20	17,352	0.12%
2021/02/05	8	24.05	0	0.00	23.85	8	17,636	0.05%
2021/02/03	60	24.64	0	0.00	24.00	60	20,297	0.30%
2021/01/28	0	0.00	40	24.48	24.10	-40	20,288	-0.20%
2021/01/27	1	24.60	0	0.00	24.45	1	20,310	0.00%
2021/01/25	3	23.75	2	23.33	25.25	1	20,443	0.00%
2021/01/22	4	23.64	0.5	23.65	23.80	3.5	20,225	0.02%
2021/01/21	94	24.30	14	23.75	23.85	80	20,153	0.40%
2021/01/18	1	24.75	6	25.36	25.90	-5	19,888	-0.03%
2021/01/15	5	25.89	0	0.00	25.80	5	19,807	0.03%
2021/01/14	5	26.80	0	0.00	26.70	5	19,694	0.03%
2021/01/13	82	26.32	1	26.60	26.40	81	19,635	0.41%
2021/01/12	24	26.28	11	26.02	26.10	13	19,627	0.07%
2021/01/11	0	0.00	1	27.60	27.35	-1	19,445	-0.01%
2021/01/08	103	27.18	6	26.63	26.90	97	19,396	0.50%	大買/
2021/01/07	2	28.15	0	0.00	27.90	2	19,146	0.01%
2021/01/06	5	27.93	0	0.00	28.00	5	19,138	0.03%
2021/01/05	18	29.31	11	29.20	28.85	7	18,887	0.04%
2021/01/04	0	0.00	2	29.60	29.25	-2	18,481	-0.01%
2020/12/31	34	28.70	0	0.00	28.70	34	18,409	0.18%
2020/12/30	2	28.90	0	0.00	29.05	2	18,389	0.01%
2020/12/29	2	28.70	9	29.17	29.05	-7	18,366	-0.04%
2020/12/28	1	28.40	0	0.00	28.55	1	18,193	0.01%
2020/12/25	2	28.10	10	28.37	28.20	-8	18,123	-0.04%
2020/12/24	306	29.52	17	29.33	28.30	289	18,075	1.60%	大買/鉅額交易
2020/12/23	1	28.60	11.1	28.32	28.40	-10.1	17,531	-0.06%
2020/12/22	27	28.16	7	28.41	27.55	20	17,525	0.11%
2020/12/21	120	28.20	0	0.00	28.05	120	17,375	0.69%	大買/鉅額交易
2020/12/18	101	29.12	1	29.00	28.85	100	17,222	0.58%	大買/
2020/12/17	42	28.71	15.7	29.09	29.15	26.3	17,114	0.15%
2020/12/16	81	28.70	10	28.50	28.55	71	16,949	0.42%
2020/12/15	66	27.88	10	28.50	28.35	56	16,987	0.33%
2020/12/11	7	28.16	7	27.64	28.35	0	16,622	0.00%
2020/12/10	11	29.84	26	29.83	29.50	-15	15,975	-0.09%
2020/12/09	24	29.01	0	0.00	28.95	24	15,487	0.15%
2020/12/08	2	28.15	10	28.15	28.85	-8	14,869	-0.05%
2020/12/07	31	27.55	26	27.85	28.00	5	14,591	0.03%
2020/12/04	1	26.85	117.1	26.94	27.25	-116.1	14,306	-0.81%	大賣/鉅額交易
2020/12/03	5	25.60	0	0.00	25.40	5	13,790	0.04%
2020/12/02	0	0.00	5	25.12	25.25	-5	13,659	-0.04%
2020/12/01	13	24.13	213	24.42	24.45	-200	13,459	-1.49%	大賣/鉅額交易
2020/11/30	120	23.19	120	24.18	24.05	0	13,389	0.00%	大買/大賣/
2020/11/27	90	23.28	5	23.11	23.05	85	13,684	0.62%
2020/11/26	0	0.00	0	22.70	22.75	0	13,364	0.00%
2020/11/25	15	22.66	2	22.55	22.80	13	13,205	0.10%
2020/11/24	13	23.00	13	22.51	22.80	0	12,683	0.00%
2020/11/23	120	21.23	0	0.00	21.05	120	11,589	1.04%	大買/鉅額交易
2020/11/20	0	0.00	45	21.17	21.40	-45	11,229	-0.40%
2020/11/19	1	20.45	9	20.61	20.55	-8	11,119	-0.07%
2020/11/18	130	20.46	3	20.55	20.20	127	11,100	1.14%	大買/鉅額交易
2020/11/17	3	20.10	0	0.00	20.05	3	11,224	0.03%
2020/11/16	40	20.15	0	0.00	20.30	40	11,432	0.35%
2020/11/13	1	19.65	1	19.85	20.15	0	11,555	0.00%
2020/11/12	452	20.80	3	21.10	20.10	449	11,497	3.91%	大買/鉅額交易
2020/11/11	57	20.84	39.7	20.76	20.90	17.3	10,545	0.16%
2020/11/10	0	0.00	1	19.05	19.00	-1	9,431	-0.01%
2020/11/06	0	18.66	0	0.00	19.00	0	9,507	0.00%
2020/11/05	0	18.75	0	0.00	18.75	0	9,529	0.00%
2020/11/03	0	0.00	3	19.10	18.90	-3	9,779	-0.03%
2020/11/02	3	18.85	4	18.80	18.80	-1	9,764	-0.01%
2020/10/29	0	0.00	1	18.45	18.45	-1	9,859	-0.01%
2020/10/28	0	0.00	3	18.30	18.25	-3	9,821	-0.03%
2020/10/26	0	0.00	12.5	18.25	18.20	-12.5	9,994	-0.12%
2020/10/23	1	18.55	0	0.00	18.50	1	10,095	0.01%
2020/10/21	3	18.50	0	0.00	18.45	3	10,489	0.03%
2020/10/20	1	18.35	0	0.00	18.40	1	10,813	0.01%
2020/10/16	1	18.60	1	18.60	18.30	0	12,284	0.00%
2020/10/15	9	18.77	0	0.00	18.55	9	12,340	0.07%
2020/10/14	10	19.25	0	0.00	19.15	10	12,525	0.08%
2020/10/13	0	0.00	1	19.00	19.10	-1	12,750	-0.01%
2020/10/12	15	19.07	153	19.18	19.05	-138	12,835	-1.08%	大賣/鉅額交易
2020/10/08	0	0.00	5	19.05	18.95	-5	13,027	-0.04%
2020/10/06	3	18.75	121	18.87	18.75	-118	13,190	-0.89%	大賣/鉅額交易
2020/10/05	0	0.00	9	18.74	18.80	-9	13,421	-0.07%
2020/09/28	0	0.00	4	17.89	18.05	-4	14,264	-0.03%
2020/09/25	3	17.45	0	0.00	17.25	3	14,628	0.02%
2020/09/22	14	17.99	3	18.22	18.10	11	16,114	0.07%
2020/09/21	1	18.40	0	0.00	18.40	1	17,453	0.01%
2020/09/18	27	18.57	1	18.70	18.45	26	18,724	0.14%
2020/09/16	0	0.00	1	18.70	18.30	-1	20,093	0.00%
2020/09/15	0	0.00	12	18.48	18.35	-12	20,160	-0.06%
2020/09/14	0	0.00	6	18.32	18.35	-6	20,427	-0.03%
2020/09/11	3	17.68	1	17.95	17.95	2	20,533	0.01%
2020/09/10	12	17.99	0	0.00	17.95	12	20,750	0.06%
2020/09/09	3	17.63	1	17.95	18.25	2	20,927	0.01%
2020/09/08	23	17.95	0	0.00	17.95	23	20,932	0.11%
2020/09/07	7	18.46	7	18.59	18.10	0	20,986	0.00%
2020/09/04	5	18.44	0	0.00	18.50	5	21,137	0.02%
2020/09/03	139	19.67	5	19.30	19.05	134	21,304	0.63%	大買/鉅額交易
2020/09/02	2	19.75	26	19.32	19.70	-24	21,339	-0.11%
2020/09/01	45	18.56	4	18.75	18.55	41	21,468	0.19%
2020/08/31	3	19.05	1	19.00	18.90	2	22,529	0.01%
2020/08/28	4.1	19.00	7	19.23	18.90	-3	22,792	-0.01%
2020/08/27	60	19.09	4	19.16	18.85	56	22,718	0.25%
2020/08/26	3	18.75	0	0.00	18.80	3	22,626	0.01%
2020/08/25	17	19.01	6	19.41	18.90	11	22,715	0.05%
2020/08/24	1	19.00	40	18.83	19.10	-39	22,502	-0.17%
2020/08/21	20	17.93	17	18.41	18.60	3	22,231	0.01%
2020/08/20	43	17.56	33	17.11	17.70	10	21,981	0.05%
2020/08/19	33	18.97	7	18.92	18.60	26	21,774	0.12%
2020/08/18	2	18.28	11	18.84	18.85	-9	21,484	-0.04%
2020/08/17	24	18.77	1	18.95	18.60	23	21,357	0.11%
2020/08/14	7	18.59	9	18.44	18.60	-2	21,046	-0.01%
2020/08/13	1	17.95	21	17.96	17.90	-20	20,727	-0.10%
2020/08/12	5	17.91	17	18.12	17.95	-12	20,700	-0.06%
2020/08/11	40	17.69	0	0.00	17.75	40	20,652	0.19%
2020/08/10	2	18.30	16	18.52	18.20	-14	20,700	-0.07%
2020/08/07	2	17.90	0	0.00	17.95	2	21,026	0.01%
2020/08/06	10	17.90	0	0.00	17.85	10	21,102	0.05%
2020/08/05	0	0.00	1	18.10	18.00	-1	21,000	0.00%
2020/08/04	3	17.92	7	18.07	17.90	-4	20,933	-0.02%
2020/08/03	2	17.60	0	0.00	17.50	2	20,795	0.01%
2020/07/31	1	17.50	0	0.00	17.55	1	20,793	0.00%
2020/07/30	2	17.65	0	0.00	17.70	2	20,785	0.01%
2020/07/29	4	17.40	2	17.53	17.15	2	20,785	0.01%
2020/07/28	2	17.35	0	0.00	16.90	2	20,938	0.01%
2020/07/24	1	17.80	1	18.05	17.80	0	20,692	0.00%
2020/07/23	117	18.41	0	0.00	18.25	117	20,435	0.57%	大買/鉅額交易
2020/07/22	43	18.88	45	18.79	19.05	-2	20,038	-0.01%
2020/07/20	3	17.75	1	17.70	17.70	2	18,845	0.01%
2020/07/17	10	17.25	8	17.61	17.50	2	18,634	0.01%
2020/07/15	20	18.20	4	18.25	18.25	16	18,286	0.09%
2020/07/13	0	0.00	20	19.40	19.25	-20	18,054	-0.11%
2020/07/07	22	19.19	1	19.20	19.15	21	17,323	0.12%
2020/07/06	5	19.74	6	19.78	19.90	-1	16,951	-0.01%
2020/07/03	7	19.16	54	19.44	19.00	-47	16,535	-0.28%
2020/07/02	4	19.71	6	19.78	19.95	-2	16,073	-0.01%
2020/07/01	23	19.22	27	19.49	19.40	-4	15,487	-0.03%
2020/06/30	46	19.98	34	19.78	19.10	12	14,947	0.08%
2020/06/29	27	18.07	25	17.83	18.60	2	13,696	0.01%
2020/06/24	9	17.37	15	16.91	16.95	-6	12,431	-0.05%
2020/06/23	0	0.00	5.7	16.75	16.75	-5.7	11,004	-0.05%
2020/06/22	0	0.00	4.1	15.25	15.25	-4.1	10,870	-0.04%
2020/06/18	2	14.70	3	14.70	14.60	-1	10,561	-0.01%
2020/06/17	127	15.10	5	15.14	15.00	122	10,446	1.17%	大買/鉅額交易
2020/06/16	13	14.89	43	14.90	14.60	-30	10,201	-0.29%
2020/06/12	2	14.13	7	13.77	14.10	-5	9,988	-0.05%
2020/06/11	2	15.00	8	14.77	14.45	-6	9,849	-0.06%
2020/06/10	24	14.76	10	14.85	14.55	14	9,647	0.15%
2020/06/09	21.3	16.01	24	16.01	15.50	-2.7	9,516	-0.03%
2020/06/08	31	16.02	17	16.02	16.15	14	9,108	0.15%
2020/06/05	16	14.63	8	14.61	15.05	8	8,245	0.10%
2020/06/04	0	0.00	1	13.05	14.15	-1	7,140	-0.01%
2020/06/03	0	0.00	1	12.85	12.90	-1	6,831	-0.01%
2020/06/02	4	12.65	4	12.75	12.75	0	6,776	0.00%
2020/06/01	2	12.70	10	12.73	12.85	-8	6,864	-0.12%
2020/05/27	4	12.43	0	0.00	12.30	4	6,749	0.06%
2020/05/20	0	0.00	1	12.60	12.55	-1	6,743	-0.01%
2020/05/15	19	12.78	2	13.10	12.50	17	6,722	0.25%
2020/05/14	2	13.65	7	13.69	13.10	-5	6,607	-0.08%
2020/05/08	1	12.65	2	12.75	12.55	-1	6,537	-0.02%
2020/05/05	15	12.65	0	0.00	12.65	15	6,448	0.23%
2020/05/04	5	12.98	1	12.95	12.85	4	6,360	0.06%
2020/04/23	0	0.00	1	11.70	11.75	-1	6,239	-0.02%
2020/04/22	2	11.00	2	11.05	11.60	0	6,351	0.00%
2020/04/17	4	11.60	4	11.70	11.65	0	6,396	0.00%
2020/04/16	2	12.40	2	12.45	12.30	0	6,288	0.00%
2020/04/13	0	12.15	10	12.55	12.15	-10	6,138	-0.16%
2020/04/09	12	11.93	2	11.93	11.85	10	6,179	0.16%
2020/04/08	0	0.00	2	11.80	12.05	-2	6,266	-0.03%
2020/04/07	0	0.00	6	11.70	11.70	-6	6,267	-0.10%
2020/04/01	1	11.40	0	0.00	11.50	1	6,229	0.02%
2020/03/31	2	11.65	13	11.62	11.70	-11	6,182	-0.18%
2020/03/27	1	10.30	0	0.00	10.30	1	5,987	0.02%
2020/03/25	0	0.00	1	10.30	10.50	-1	6,039	-0.02%
2020/03/24	3	9.89	1	9.99	10.00	2	5,977	0.03%
2020/03/23	4	9.26	0	0.00	9.48	4	5,916	0.07%
2020/03/19	0	0.00	4	8.12	8.08	-4	5,853	-0.07%
2020/03/13	10	10.00	0	0.00	10.30	10	5,604	0.18%
2020/03/12	2	11.20	2	11.50	11.10	0	5,349	0.00%
2020/03/10	4	11.85	4	12.00	12.15	0	5,260	0.00%
2020/03/09	2	12.50	4	12.50	12.25	-2	5,203	-0.04%
2020/03/05	1	13.20	1	13.20	13.15	0	5,204	0.00%
2020/03/04	2	12.65	2	12.70	13.00	0	5,094	0.00%
2020/03/03	1	12.85	0	0.00	12.85	1	5,109	0.02%
2020/03/02	0	0.00	17	12.50	12.65	-17	5,196	-0.33%
2020/02/27	2	13.45	0	0.00	12.80	2	5,504	0.04%
2020/02/26	2	13.45	12	13.55	13.55	-10	5,659	-0.18%
2020/02/25	3	13.43	2	13.60	13.60	1	5,629	0.02%
2020/02/24	2	13.75	0	0.00	13.70	2	5,608	0.04%
2020/02/19	0	0.00	4	14.05	14.15	-4	5,561	-0.07%
2020/02/18	4	14.13	0	0.00	14.05	4	5,497	0.07%
2020/02/17	28	14.01	0	0.00	14.05	28	5,418	0.52%
2020/02/14	8	14.31	0	0.00	14.15	8	5,363	0.15%
2020/02/13	1	14.50	10	14.14	14.55	-9	5,129	-0.18%
2020/02/05	1	13.45	0	0.00	13.35	1	4,577	0.02%
2020/01/30	12	13.80	18.9	13.58	13.65	-6.9	4,365	-0.16%
2020/01/20	0	0.00	1	14.35	14.35	-1	4,159	-0.02%
2020/01/17	1	14.20	0	0.00	14.30	1	4,082	0.02%
2020/01/16	0	0.00	2	14.25	14.20	-2	4,057	-0.05%
2020/01/15	0	0.00	35	13.90	13.90	-35	3,930	-0.89%
2020/01/14	2	13.98	2	14.00	14.00	0	3,881	0.00%
2020/01/10	0	0.00	2	13.55	13.60	-2	3,748	-0.05%
2020/01/08	1	13.60	15	13.37	13.30	-14	3,694	-0.38%
2020/01/06	12	13.51	7	13.35	13.45	5	3,616	0.14%
2020/01/03	6	13.68	16	13.67	13.70	-10	3,537	-0.28%
2020/01/02	10	13.64	4	13.56	13.65	6	3,406	0.18%
2019/12/31	3	13.25	2	13.28	13.30	1	3,260	0.03%
2019/12/25	0	0.00	2	13.00	12.95	-2	3,265	-0.06%
2019/12/24	5	12.85	0	0.00	12.90	5	3,440	0.15%
2019/12/19	0	0.00	0.3	12.85	12.90	-0.3	3,348	-0.01%
2019/12/17	0	0.00	6	12.85	12.90	-6	3,357	-0.18%
2019/12/12	1	12.75	0	0.00	12.70	1	3,258	0.03%
2019/12/11	1	12.85	0	0.00	12.85	1	3,243	0.03%
2019/12/09	0	0.00	4	12.68	12.65	-4	3,156	-0.13%
2019/12/06	5	12.63	0	0.00	12.55	5	3,142	0.16%
2019/12/05	5	12.63	2	12.70	12.70	3	3,147	0.10%
2019/12/02	2	12.50	2	12.60	12.50	0	3,191	0.00%
2019/11/29	14	12.74	4	12.75	12.70	10	3,138	0.32%
2019/11/26	3	12.97	0	0.00	12.90	3	3,041	0.10%
2019/11/25	0	0.00	6.1	12.81	13.25	-6.1	2,711	-0.23%
2019/11/22	0	0.00	1	12.05	12.05	-1	2,461	-0.04%
2019/11/18	1	12.35	0	0.00	12.20	1	2,715	0.04%
2019/11/05	5	12.05	6	12.07	12.00	-1	2,783	-0.04%
2019/10/25	0	0.00	6	12.10	12.10	-6	2,983	-0.20%
2019/10/24	6	12.02	0	0.00	12.00	6	3,040	0.20%
2019/10/23	0	0.00	2	12.15	12.20	-2	3,098	-0.06%
2019/10/09	5	11.65	5	11.70	11.70	0	3,415	0.00%
2019/10/08	0	0.00	1.1	11.60	11.65	-1.1	3,428	-0.03%
2019/10/07	0	0.00	37	11.62	11.60	-37	3,439	-1.08%
2019/10/01	11	11.74	0	0.00	11.75	11	3,686	0.30%
2019/09/27	37	12.42	0	0.00	12.15	37	3,575	1.03%
2019/09/25	6	12.10	6	12.15	12.10	0	3,391	0.00%
2019/09/24	2	12.30	2	12.35	12.30	0	3,400	0.00%
2019/09/23	0	0.00	2	12.30	12.45	-2	3,399	-0.06%
2019/09/19	17	12.07	2	12.15	12.10	15	3,357	0.45%
2019/09/18	0	0.00	2	12.30	12.25	-2	3,375	-0.06%
2019/09/17	2	12.15	0	0.00	12.15	2	3,382	0.06%
2019/09/11	16	12.39	0	0.00	12.35	16	3,490	0.46%
2019/09/10	2	12.75	0	0.00	12.70	2	3,478	0.06%
2019/09/06	0	0.00	2	12.95	12.90	-2	3,534	-0.06%
2019/09/04	0	0.00	2	12.85	12.85	-2	3,894	-0.05%
2019/09/02	2	12.75	2	12.80	12.80	0	3,917	0.00%
2019/08/28	2	12.05	7	12.19	12.25	-5	3,788	-0.13%
2019/08/27	5	12.10	2	12.10	12.15	3	3,777	0.08%
2019/08/26	2	11.95	0	0.00	11.95	2	3,792	0.05%
2019/08/23	2	12.35	2	12.40	12.35	0	3,789	0.00%
2019/08/22	2	12.50	2	12.55	12.40	0	3,871	0.00%
2019/08/21	0	0.00	5	12.70	12.70	-5	3,854	-0.13%
2019/08/15	2	12.10	2	12.20	12.15	0	3,791	0.00%
2019/08/12	0	0.00	2	12.50	12.55	-2	3,946	-0.05%
2019/08/08	2	12.10	2	12.20	12.15	0	4,011	0.00%
2019/08/05	2	12.30	0	0.00	12.00	2	4,550	0.04%
2019/08/02	7	12.63	5	12.65	12.65	2	4,635	0.04%
2019/08/01	0	0.00	20	13.05	13.00	-20	4,841	-0.41%
2019/07/31	2	13.05	2	13.20	13.20	0	4,987	0.00%
2019/07/30	5	13.45	0	0.00	13.15	5	5,084	0.10%
2019/07/26	0	0.00	0.1	13.25	13.30	-0.1	5,509	0.00%
2019/07/25	20	13.35	10	13.40	13.35	10	6,143	0.16%
2019/07/23	0	0.00	30	13.27	12.90	-30	6,202	-0.48%
2019/07/18	10	12.85	10	13.00	12.70	0	6,607	0.00%
2019/07/17	12	12.88	2	12.85	12.80	10	6,612	0.15%
2019/07/12	0	0.00	1	13.15	13.00	-1	7,181	-0.01%
2019/07/10	11	12.95	0	0.00	12.85	11	7,372	0.15%
2019/07/08	20	13.20	10	13.25	13.10	10	7,410	0.13%
2019/07/05	10	12.95	10	13.10	13.20	0	7,475	0.00%
2019/07/01	0	0.00	25	12.86	12.75	-25	7,445	-0.34%
2019/06/28	5	12.65	1	12.65	12.70	4	7,461	0.05%
2019/06/25	20	12.80	0	0.00	12.50	20	7,759	0.26%
2019/06/19	0	0.00	2	12.50	12.55	-2	8,085	-0.02%
2019/06/18	4	12.30	2	12.25	12.15	2	8,539	0.02%
2019/06/13	5	12.66	2	12.80	12.55	3	8,966	0.03%
2019/05/27	0	0.00	2	11.45	11.40	-2	9,048	-0.02%
2019/05/21	2	11.20	2	11.25	11.80	0	9,195	0.00%
2019/05/17	0	0.00	0.1	11.80	11.75	-0.1	9,199	0.00%
2019/05/16	1	12.00	0	0.00	11.85	1	9,242	0.01%
2019/05/13	7	12.68	4	12.80	12.30	3	9,585	0.03%
2019/05/10	0	0.00	2	13.70	13.55	-2	9,281	-0.02%
2019/05/09	1	14.10	2	14.25	13.70	-1	9,211	-0.01%
2019/05/08	1	14.15	1	14.45	14.35	0	8,996	0.00%
2019/05/06	17	15.01	10	15.30	14.90	7	8,966	0.08%
2019/05/03	1	14.95	0	0.00	15.40	1	8,773	0.01%
2019/05/02	2	14.80	13	14.92	15.05	-11	8,496	-0.13%
2019/04/30	0	0.00	20	14.28	14.40	-20	7,845	-0.25%
2019/04/29	20	14.20	15	14.42	13.95	5	7,805	0.06%
2019/04/26	20	14.64	12	14.51	14.40	8	7,745	0.10%
2019/04/25	5	14.25	7	14.35	14.35	-2	7,529	-0.03%
2019/04/23	2	14.20	10	14.25	14.20	-8	7,833	-0.10%
2019/04/22	12	14.03	10	14.25	14.20	2	7,773	0.03%
2019/04/18	12	14.31	0	0.00	13.55	12	8,125	0.15%
2019/04/17	4	13.85	6	13.79	13.85	-2	8,543	-0.02%
2019/04/16	0	0.00	11	13.75	13.70	-11	8,497	-0.13%
2019/04/12	0	0.00	4	13.41	13.40	-4	8,563	-0.05%
2019/04/11	0	0.00	5	13.90	13.65	-5	8,640	-0.06%
2019/04/10	0	0.00	2	13.60	13.65	-2	8,791	-0.02%
2019/04/08	8	13.74	0	0.00	13.65	8	10,077	0.08%
2019/04/02	3	13.52	2	13.55	13.50	1	10,095	0.01%
2019/04/01	1	13.70	0	0.00	13.60	1	10,052	0.01%
2019/03/28	2	13.30	2	13.40	13.35	0	9,829	0.00%
2019/03/27	10	13.60	10	13.70	13.50	0	9,776	0.00%
2019/03/25	10	13.45	10	13.60	13.45	0	9,617	0.00%
2019/03/22	2	13.70	2	13.80	13.80	0	9,594	0.00%
2019/03/21	64	14.13	94	14.16	14.00	-30	9,456	-0.32%
2019/03/20	20	13.40	22	13.52	13.50	-2	9,009	-0.02%
2019/03/19	30	13.85	1	13.90	13.40	29	9,052	0.32%
2019/03/18	0	0.00	42	13.20	13.35	-42	8,815	-0.48%
2019/03/15	2	13.05	2	13.10	13.00	0	9,164	0.00%
2019/03/14	1	13.20	44	13.36	13.10	-43	9,366	-0.46%
2019/03/13	52	13.02	33	13.09	13.15	19	9,268	0.20%
2019/03/12	10	13.00	10	13.10	13.00	0	9,091	0.00%
2019/03/07	1	13.00	0	0.00	12.85	1	9,079	0.01%
2019/03/06	25	13.10	8	13.17	13.05	17	9,066	0.19%
2019/03/05	2	13.25	62	13.37	13.15	-60	9,057	-0.66%
2019/03/04	0	0.00	5	13.15	13.10	-5	8,887	-0.06%
2019/02/27	23	12.90	0	0.00	13.00	23	8,894	0.26%
2019/02/25	50	13.08	0	0.00	13.00	50	8,859	0.56%
2019/02/22	0	0.00	55	13.20	13.15	-55	8,853	-0.62%
2019/02/21	2	13.20	0	0.00	12.90	2	8,753	0.02%
2019/02/20	2	12.90	2	12.95	12.90	0	8,629	0.00%
2019/02/19	2	13.00	10	13.15	12.85	-8	8,593	-0.09%
2019/02/18	14	12.81	14	12.86	12.85	0	8,521	0.00%
2019/02/15	0	0.00	100	13.23	13.10	-100	8,447	-1.18%
2019/02/14	39	13.36	58	13.64	13.20	-19	8,325	-0.23%
2019/02/13	20	12.90	22	13.00	13.00	-2	7,857	-0.03%
2019/02/12	5	12.55	34	12.65	12.70	-29	7,717	-0.38%
2019/01/30	2	12.30	0	0.00	12.20	2	7,617	0.03%
2019/01/29	2	12.30	6	12.32	12.30	-4	7,570	-0.05%
2019/01/28	0	0.00	3	12.65	12.50	-3	7,513	-0.04%
2019/01/25	5	12.62	2	12.65	12.65	3	7,461	0.04%
2019/01/24	4	12.40	4	12.48	12.50	0	7,251	0.00%
2019/01/23	4	12.45	0	0.00	12.40	4	7,226	0.06%
2019/01/22	0	0.00	12	12.36	12.30	-12	7,167	-0.17%
2019/01/21	2	12.30	0	0.00	12.35	2	7,129	0.03%
2019/01/18	60	12.47	0	0.00	12.30	60	7,118	0.84%
2019/01/17	10	12.60	12	12.80	12.45	-2	7,081	-0.03%
2019/01/16	29	12.36	42	12.39	12.50	-13	7,001	-0.19%
2019/01/15	94	12.85	40	13.03	12.55	54	6,863	0.79%
2019/01/11	55	12.81	3	12.75	12.60	52	6,353	0.82%
2019/01/10	113	13.04	20	13.00	12.95	93	6,139	1.51%	大買/
2019/01/09	12	13.05	152	12.68	13.10	-140	5,724	-2.45%	大賣/鉅額交易
2019/01/08	27	11.89	19	12.06	12.00	8	4,922	0.16%
2019/01/07	20	12.10	20	12.28	11.95	0	4,858	0.00%
2019/01/04	20	11.95	20	12.10	12.00	0	4,802	0.00%
2019/01/03	52	11.91	21	12.23	11.90	31	4,804	0.65%
2019/01/02	68	12.10	35	12.24	12.05	33	4,712	0.70%
2018/12/28	83	12.00	0	0.00	12.05	83	4,475	1.85%
2018/12/27	31	11.84	104	11.74	12.20	-73	3,741	-1.95%	大賣/
2018/12/25	60	11.00	17	11.10	10.90	43	3,041	1.41%
2018/12/24	0	0.00	30	11.18	11.20	-30	3,024	-0.99%
2018/12/21	10	10.70	10	10.75	10.85	0	3,065	0.00%
2018/12/20	20	11.25	0	0.00	11.00	20	3,120	0.64%
2018/12/19	20	11.40	20	11.50	11.35	0	3,087	0.00%
2018/12/18	20	11.40	0	0.00	11.35	20	3,044	0.66%
2018/12/13	5	11.95	5	11.70	11.70	0	3,009	0.00%
2018/12/12	3	11.95	73	12.24	11.95	-70	2,954	-2.37%
2018/12/11	156	11.85	16	11.87	11.80	140	2,826	4.95%	大買/鉅額交易
2018/12/10	6	12.05	7	12.15	11.80	-1	2,730	-0.04%
2018/12/07	2	11.60	132	11.55	11.80	-130	2,268	-5.73%	大賣/鉅額交易
2018/12/06	46	11.17	0	0.00	10.75	46	2,024	2.27%
2018/12/05	48	11.30	37	11.45	11.30	11	2,003	0.55%
2018/12/04	0	0.00	37	11.54	11.50	-37	2,041	-1.81%
2018/12/03	0	0.00	30	11.33	11.30	-30	2,027	-1.48%
2018/11/30	10	11.10	0	0.00	11.10	10	2,019	0.50%
2018/11/29	45	11.07	30	11.20	11.00	15	2,028	0.74%
2018/11/28	10	11.05	10	11.20	11.05	0	2,019	0.00%
2018/11/26	10	10.90	10	11.05	10.90	0	2,032	0.00%
2018/11/22	40	11.06	0	0.00	10.80	40	2,011	1.99%
2018/11/21	0	0.00	20	10.85	10.80	-20	2,009	-1.00%
2018/11/20	20	10.50	0	0.00	10.55	20	1,981	1.01%
2018/11/16	4	10.50	4	10.65	10.55	0	2,013	0.00%
2018/11/15	20	10.20	20	10.35	10.40	0	2,020	0.00%
2018/11/14	0	0.00	20	10.40	10.35	-20	2,026	-0.99%
2018/11/13	20	10.03	20	10.20	10.20	0	2,038	0.00%
2018/11/12	16	10.30	16	10.37	10.25	0	2,064	0.00%
2018/11/09	20	10.30	0	0.00	10.30	20	2,083	0.96%
2018/11/07	0	0.00	31	10.36	10.45	-31	2,134	-1.45%
2018/11/06	5	10.15	10	10.28	10.10	-5	2,220	-0.23%
2018/11/05	25	10.15	3	10.20	10.15	22	2,322	0.95%
2018/11/02	0	0.00	7	10.31	10.15	-7	2,363	-0.30%
2018/11/01	0	0.00	26	10.23	10.20	-26	2,425	-1.07%
2018/10/31	0	0.00	10	10.13	10.05	-10	2,551	-0.39%
2018/10/30	0	0.00	2	9.84	9.90	-2	2,597	-0.08%
2018/10/29	1	9.68	0	0.00	9.72	1	2,619	0.04%
2018/10/26	1	9.77	5	9.72	9.68	-4	2,677	-0.15%
2018/10/23	11	10.05	10	10.10	9.98	1	2,783	0.04%
2018/10/19	0	0.00	10	9.90	9.97	-10	3,194	-0.31%
2018/10/15	10	10.00	0	0.00	10.00	10	3,510	0.28%
2018/10/12	0	0.00	110	9.84	10.00	-110	3,625	-3.03%	大賣/鉅額交易
2018/10/11	10	9.50	403	9.64	9.51	-393	3,709	-10.60%	大賣/鉅額交易
2018/10/09	0	0.00	10	10.60	10.55	-10	3,635	-0.28%
2018/10/08	2	10.60	2	10.70	10.65	0	3,621	0.00%
2018/10/04	4	11.35	0	0.00	11.35	4	3,676	0.11%
2018/10/03	11	11.45	3	11.45	11.45	8	3,705	0.22%
2018/10/02	15	11.62	0	0.00	11.55	15	3,775	0.40%
2018/10/01	0	0.00	10	11.80	11.65	-10	3,821	-0.26%
2018/09/28	10	11.58	0	0.00	11.65	10	3,878	0.26%
2018/09/27	0	0.00	20	11.65	11.65	-20	3,936	-0.51%
2018/09/25	0	0.00	8	11.26	11.20	-8	4,028	-0.20%
2018/09/19	13	11.31	10	11.35	11.25	3	4,176	0.07%
2018/09/07	0	0.00	50	11.45	11.45	-50	5,922	-0.84%
2018/09/04	0	0.00	7	11.75	11.90	-7	6,372	-0.11%
2018/09/03	32	11.94	2	11.85	11.80	30	6,623	0.45%
2018/08/27	0	0.00	50	12.00	12.05	-50	8,213	-0.61%
2018/08/22	0	0.00	12	11.55	11.60	-12	9,644	-0.12%
2018/08/21	4	11.40	4	11.50	11.70	0	10,707	0.00%
2018/08/20	2	11.40	12	11.37	11.30	-10	11,423	-0.09%
2018/08/16	2	11.45	5	11.45	11.55	-3	11,452	-0.03%
2018/08/15	57	11.60	4	11.53	11.50	53	11,468	0.46%
2018/08/14	4	11.75	2	11.70	11.85	2	11,496	0.02%
2018/08/13	33	11.88	106	11.71	11.70	-73	11,519	-0.63%	大賣/
2018/08/10	15	12.45	5	12.65	12.40	10	11,489	0.09%
2018/08/09	0	0.00	2	12.85	12.65	-2	11,474	-0.02%
2018/08/08	9	12.73	0	0.00	12.65	9	11,517	0.08%
2018/08/07	24	13.24	0	0.00	12.90	24	11,535	0.21%
2018/08/03	5	13.70	15	13.67	13.70	-10	11,680	-0.09%
2018/08/02	10	13.63	10	14.00	13.55	0	11,713	0.00%
2018/08/01	30	13.82	0	0.00	13.80	30	11,702	0.26%
2018/07/31	14	13.92	0	0.00	13.85	14	11,793	0.12%
2018/07/30	8	14.00	27	14.13	13.90	-19	11,765	-0.16%
2018/07/27	15	14.02	2	14.10	13.95	13	11,709	0.11%
2018/07/26	95	14.19	69	14.32	14.15	26	11,777	0.22%
2018/07/25	0	0.00	2	13.55	13.75	-2	11,423	-0.02%
2018/07/23	10	13.50	0	0.00	13.45	10	11,384	0.09%
2018/07/20	40	14.04	0	0.00	13.80	40	11,348	0.35%
2018/07/19	2	14.10	7	14.09	14.10	-5	11,148	-0.04%
2018/07/18	29	13.54	37	13.68	13.55	-8	11,136	-0.07%
2018/07/17	0	0.00	2	13.30	13.20	-2	11,029	-0.02%
2018/07/16	4	13.45	0	0.00	13.45	4	10,985	0.04%
2018/07/13	6	13.45	56	13.53	13.45	-50	10,974	-0.46%
2018/07/12	10	13.10	2	13.10	13.20	8	10,896	0.07%
2018/07/11	32	13.28	0	0.00	13.15	32	10,897	0.29%
2018/07/10	10	13.48	0	0.00	13.55	10	10,881	0.09%
2018/07/09	2	13.30	2	13.40	13.40	0	10,827	0.00%
2018/07/05	26	13.29	0	0.00	13.05	26	10,751	0.24%
2018/07/04	10	13.75	9	13.93	13.55	1	10,676	0.01%
2018/07/03	14	13.59	0	0.00	13.50	14	10,551	0.13%
2018/07/02	20	13.78	0	0.00	13.65	20	10,540	0.19%
2018/06/29	5	13.80	5	14.10	13.90	0	10,606	0.00%
2018/06/28	5	13.65	5	13.85	13.65	0	10,542	0.00%
2018/06/27	12	13.66	6	13.89	13.85	6	10,492	0.06%
2018/06/26	28	13.84	74	13.81	13.70	-46	10,414	-0.44%
2018/06/25	61	13.60	0	0.00	13.30	61	9,758	0.63%
2018/06/22	30	14.41	0	0.00	14.25	30	9,550	0.31%
2018/06/21	5	14.75	31	14.80	14.70	-26	9,443	-0.28%
2018/06/20	16	14.80	1	14.75	14.90	15	9,372	0.16%
2018/06/19	0	0.00	6	15.18	14.95	-6	9,163	-0.07%
2018/06/15	12	14.82	6	14.80	14.95	6	9,080	0.07%
2018/06/14	3	14.85	31	14.71	14.65	-28	8,974	-0.31%
2018/06/13	42	14.63	2	14.40	14.35	40	8,788	0.46%
2018/06/12	28	14.98	43	14.90	14.80	-15	8,634	-0.17%
2018/06/11	3	15.30	2	15.20	15.20	1	8,501	0.01%
2018/06/08	15	14.97	1	15.00	14.95	14	8,273	0.17%
2018/06/07	27	15.43	3	15.22	15.05	24	8,130	0.30%
2018/06/06	12	15.03	17	15.18	15.40	-5	7,829	-0.06%
2018/06/05	5	14.91	0	0.00	14.70	5	7,543	0.07%
2018/06/04	5	15.30	22.1	15.19	15.35	-17.1	7,316	-0.23%
2018/06/01	14	14.87	2	14.85	14.60	12	6,950	0.17%
2018/05/31	28	15.69	50	15.66	15.10	-22	6,711	-0.33%
2018/05/30	21	14.54	12	14.57	14.80	9	5,943	0.15%
2018/05/29	4	14.33	42	14.45	14.70	-38	5,542	-0.69%
2018/05/28	22	13.25	72	13.61	13.75	-50	4,475	-1.12%
2018/05/24	1	12.40	5	12.40	12.40	-4	3,834	-0.10%
2018/05/23	1	12.40	15	12.39	12.35	-14	3,886	-0.36%
2018/05/22	10	12.40	10	12.60	12.35	0	3,857	0.00%
2018/05/21	0	0.00	5	12.45	12.50	-5	3,949	-0.13%
2018/05/18	20	12.45	5	12.50	12.25	15	3,959	0.38%
2018/05/17	10	12.40	22	12.32	12.40	-12	3,962	-0.30%
2018/05/16	36	12.33	16	12.32	12.25	20	3,909	0.51%
2018/05/15	0	0.00	20	12.27	12.20	-20	3,879	-0.52%
2018/05/14	2	12.05	15	12.20	12.25	-13	3,949	-0.33%
2018/05/11	18	12.16	9	12.18	11.95	9	3,894	0.23%
2018/05/09	4	11.60	1	11.65	11.65	3	3,801	0.08%
2018/05/08	10	11.25	23	11.61	11.65	-13	3,953	-0.33%
2018/05/03	0	0.00	38	11.29	11.15	-38	3,972	-0.96%
2018/05/02	1	11.00	0	0.00	10.95	1	3,881	0.03%
2018/04/27	39	11.02	19	10.90	10.95	20	4,028	0.50%
2018/04/26	0	0.00	5	11.30	10.90	-5	4,139	-0.12%
2018/04/24	29	11.32	30	11.47	11.25	-1	4,402	-0.02%
2018/04/18	2	11.05	0	0.00	10.90	2	4,791	0.04%
2018/04/17	1	11.05	0	0.00	10.95	1	4,980	0.02%
2018/04/16	15	11.30	10	11.25	11.20	5	5,326	0.09%
2018/04/13	0	0.00	15	11.53	11.40	-15	5,556	-0.27%
2018/04/12	15	11.32	0	0.00	11.30	15	6,408	0.23%
2018/04/11	25	11.41	10	11.55	11.35	15	7,074	0.21%
2018/04/10	12	11.33	0	0.00	11.25	12	7,394	0.16%
2018/04/09	6	11.46	0	0.00	11.40	6	7,521	0.08%
2018/04/03	5	11.50	0	0.00	11.50	5	7,515	0.07%
2018/04/02	1	11.60	6	11.59	11.50	-5	7,518	-0.07%
2018/03/31	24	11.43	5	11.50	11.40	19	7,419	0.26%
2018/03/28	4	11.35	0	0.00	11.25	4	7,342	0.05%
2018/03/23	15	11.16	4	11.33	11.15	11	7,383	0.15%
2018/03/22	10	11.64	5	11.60	11.55	5	7,359	0.07%
2018/03/21	1	11.65	1	11.65	11.60	0	7,332	0.00%
2018/03/20	1	11.50	0	0.00	11.40	1	7,201	0.01%
2018/03/15	0	0.00	5.1	11.93	11.90	-5.1	7,164	-0.07%
2018/03/14	6	11.95	0	0.00	12.00	6	7,265	0.08%
2018/03/13	11	11.93	0	0.00	11.85	11	7,252	0.15%
2018/03/12	1	11.95	5	11.92	11.90	-4	7,235	-0.06%
2018/03/09	7	11.99	25	11.96	11.80	-18	7,196	-0.25%
2018/03/08	2	11.53	2	11.75	11.65	0	7,025	0.00%
2018/03/07	1	11.40	5	11.50	11.30	-4	6,963	-0.06%
2018/03/06	5	11.55	1	11.60	11.45	4	6,981	0.06%
2018/03/01	10	11.40	3	11.45	11.40	7	7,155	0.10%
2018/02/27	15	11.63	16	11.68	11.40	-1	7,166	-0.01%
2018/02/23	1	11.40	1	11.60	11.40	0	7,145	0.00%
2018/02/21	3	11.35	1	11.20	11.30	2	7,163	0.03%
2018/02/12	10	10.80	0	0.00	10.60	10	7,023	0.14%
2018/02/08	1	10.80	0	0.00	10.85	1	6,910	0.01%
2018/02/07	10	11.25	0	0.00	11.05	10	6,926	0.14%
2018/02/06	7	11.11	15	10.95	10.85	-8	6,946	-0.12%
2018/02/05	9	11.88	10	11.85	11.85	-1	6,866	-0.01%
2018/02/02	7	12.54	0	0.00	12.45	7	6,799	0.10%
2018/02/01	7	12.92	8	13.20	12.85	-1	6,761	-0.01%
2018/01/31	20	12.65	51	12.92	13.05	-31	6,776	-0.46%
2018/01/29	60	12.72	0	0.00	12.60	60	6,553	0.92%
2018/01/26	10	12.55	0	0.00	12.75	10	6,514	0.15%
2018/01/25	18	12.64	0	0.00	12.60	18	6,466	0.28%
2018/01/22	1	12.30	3	12.50	12.60	-2	6,293	-0.03%
2018/01/19	3	12.40	1	12.60	12.40	2	6,280	0.03%
2018/01/18	4	12.90	41	12.86	12.50	-37	6,271	-0.59%
2018/01/16	0	0.00	3	12.47	12.40	-3	5,996	-0.05%
2018/01/15	36	12.32	7	12.60	12.20	29	5,924	0.49%
2018/01/12	15	12.80	0	0.00	12.80	15	5,731	0.26%
2018/01/11	33	12.88	31	12.98	12.95	2	5,662	0.04%
2018/01/10	316	13.25	45	13.36	13.05	271	5,506	4.92%	大買/鉅額交易
2018/01/09	38	12.64	3	12.65	12.80	35	5,365	0.65%
2018/01/08	25	13.26	59	13.42	13.15	-34	5,139	-0.66%
2018/01/05	70	12.60	18	12.47	12.80	52	4,280	1.21%
2018/01/04	10	11.63	13	11.54	11.65	-3	3,617	-0.08%
2018/01/03	7	10.96	10	10.99	10.95	-3	3,259	-0.09%
2018/01/02	0	0.00	1	10.70	10.70	-1	3,125	-0.03%