輔信 (2405)-凱基-站前券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
21.55
漲跌
▲0.90
漲幅
+4.36%
成交量
19,294張
產業
上市電腦週邊類股▲1.01%
281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

輔信 (2405)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/12/03	88	21.57	23.1	21.67	21.55	64.9	5,024	1.29%
2024/12/02	0	0.00	3.2	20.36	20.65	-3.2	4,769	-0.07%
2024/11/29	60	19.96	0	0.00	20.05	60	4,777	1.26%
2024/11/27	60	20.55	0	0.00	20.30	60	4,921	1.22%
2024/11/26	1	21.00	1	21.15	20.95	0	5,030	0.00%
2024/11/25	0.1	21.14	3	21.18	21.00	-2.9	5,343	-0.05%
2024/11/22	6.2	21.07	1	21.30	20.90	5.2	5,463	0.10%
2024/11/21	8	20.98	0	0.00	20.90	8	5,420	0.15%
2024/11/20	81	21.01	5	20.90	20.95	76	5,412	1.40%
2024/11/19	3	20.43	3	20.20	20.30	0	5,321	0.00%
2024/11/15	16	20.89	7	20.86	20.85	9	5,740	0.16%
2024/11/14	2	21.30	51	20.95	21.10	-49	5,712	-0.86%
2024/11/13	3	21.08	0	0.00	20.40	3	5,553	0.05%
2024/11/12	6	20.28	6	20.34	20.35	0	5,613	0.00%
2024/11/11	9	20.92	10	20.70	20.60	-1	5,618	-0.02%
2024/11/08	9	21.02	19	20.88	20.70	-10	5,622	-0.18%
2024/11/07	24	21.13	23	20.98	20.90	1	5,666	0.02%
2024/11/06	137	20.93	43	20.96	20.90	94	5,751	1.63%	大買/
2024/11/05	48	21.24	17.1	21.25	21.10	30.9	5,784	0.53%
2024/11/04	3	20.50	19	20.73	20.25	-16	5,789	-0.28%
2024/11/01	69	21.12	34	20.91	21.20	35	5,862	0.60%
2024/10/30	0	0.00	3	20.57	20.55	-3	5,784	-0.05%
2024/10/29	0	0.00	3	20.10	20.05	-3	5,842	-0.05%
2024/10/28	1	20.60	3	20.93	20.50	-2	5,839	-0.03%
2024/10/25	110.1	21.84	12	21.52	21.45	98.1	5,803	1.69%	大買/
2024/10/24	141	21.59	132	21.41	21.50	9	5,598	0.16%	大買/大賣/
2024/10/23	8	20.37	16.1	20.21	20.40	-8.1	5,114	-0.16%
2024/10/22	101	20.70	1	20.25	20.20	100	5,150	1.94%	大買/
2024/10/18	10	19.75	0	0.00	19.20	10	5,292	0.19%
2024/10/17	1	19.95	0	0.00	19.65	1	5,408	0.02%
2024/10/16	2	18.80	0	0.00	19.10	2	5,515	0.04%
2024/10/15	5	19.17	0	0.00	19.00	5	5,732	0.09%
2024/10/11	1	19.30	0	0.00	19.25	1	6,419	0.02%
2024/10/09	6	19.77	0	0.00	19.55	6	6,800	0.09%
2024/10/08	0.1	20.05	0	0.00	19.95	0.1	7,529	0.00%
2024/10/07	5	20.43	11.2	20.43	20.45	-6.2	9,320	-0.07%
2024/10/04	1	19.75	11	19.66	19.65	-10	9,462	-0.11%
2024/09/30	1	19.90	0	0.00	19.90	1	11,579	0.01%
2024/09/27	2	20.25	1	20.05	20.05	1	12,408	0.01%
2024/09/26	0.1	20.40	0	0.00	19.95	0.1	12,560	0.00%
2024/09/25	0	0.00	3	20.25	20.10	-3	12,576	-0.02%
2024/09/23	0	0.00	1	20.05	20.05	-1	12,680	-0.01%
2024/09/20	1	20.00	0	0.00	20.00	1	12,696	0.01%
2024/09/18	0	0.00	0.1	20.25	19.90	-0.1	12,766	0.00%
2024/09/13	0.1	19.75	2	19.90	19.90	-1.9	12,942	-0.01%
2024/09/12	1.1	19.65	10.1	19.55	19.65	-9	13,055	-0.07%
2024/09/11	10.1	19.30	0	0.00	19.20	10.1	13,124	0.08%
2024/09/10	5	20.01	6	19.65	19.65	-1	13,101	-0.01%
2024/09/09	21	20.05	3	20.30	20.30	18	13,134	0.14%
2024/09/06	31	20.12	0.1	20.50	20.40	30.9	13,137	0.24%
2024/09/05	7	20.28	4	20.26	20.00	3	13,134	0.02%
2024/09/04	7	20.37	5	20.49	20.10	2	13,178	0.02%
2024/09/03	2	21.98	1	22.25	21.85	1	13,153	0.01%
2024/09/02	4	22.20	2	22.05	22.00	2	13,212	0.02%
2024/08/30	2	22.60	5.1	22.43	22.30	-3.1	13,314	-0.02%
2024/08/29	3	22.52	6.2	22.67	22.90	-3.2	13,471	-0.02%
2024/08/28	88.3	23.06	157	22.92	22.60	-68.7	13,563	-0.51%	大賣/
2024/08/27	62.1	22.99	33.1	22.44	23.05	29	13,763	0.21%
2024/08/26	8	21.65	7	21.54	21.80	1	14,436	0.01%
2024/08/23	7	21.05	11	21.00	21.25	-4	14,907	-0.03%
2024/08/22	2	21.75	1	21.55	21.45	1	15,257	0.01%
2024/08/21	0.1	21.60	0.2	21.80	21.80	-0.2	15,900	0.00%
2024/08/20	15.3	22.40	10	22.05	22.05	5.3	16,081	0.03%
2024/08/19	28	22.21	16.3	22.35	22.30	11.7	16,105	0.07%
2024/08/16	11	20.94	0	0.00	20.75	11	16,299	0.07%
2024/08/15	5	20.40	10	20.45	20.45	-5	16,300	-0.03%
2024/08/14	7.1	20.57	19	20.77	20.55	-11.9	16,308	-0.07%
2024/08/13	4	20.63	4	20.91	21.00	0	16,264	0.00%
2024/08/12	0	0.00	2	21.00	21.00	-2	16,409	-0.01%
2024/08/09	2.1	20.90	2	20.85	20.80	0.1	16,978	0.00%
2024/08/08	17	20.47	3.5	20.26	20.25	13.5	17,349	0.08%
2024/08/07	0.5	20.55	4	20.45	20.55	-3.5	17,238	-0.02%
2024/08/06	14	19.24	12	18.81	18.70	2	17,211	0.01%
2024/08/05	4.1	19.91	2	21.05	19.90	2.1	17,105	0.01%
2024/08/02	3	22.32	2	22.30	22.10	1	17,000	0.01%
2024/08/01	1	23.55	6	23.33	23.20	-5	16,965	-0.03%
2024/07/31	4	22.79	0.2	22.65	22.65	3.8	16,859	0.02%
2024/07/30	10	21.81	27	21.93	22.50	-17	16,816	-0.10%
2024/07/29	24	22.46	0	0.00	22.05	24	16,747	0.14%
2024/07/26	2	22.10	2	22.35	22.55	0	16,666	0.00%
2024/07/23	5	23.41	0	0.00	23.15	5	16,620	0.03%
2024/07/22	4	23.26	6	23.54	22.90	-2	16,554	-0.01%
2024/07/19	7	23.85	6	24.02	23.85	1	16,383	0.01%
2024/07/18	13	24.32	15	24.46	24.30	-2	16,298	-0.01%
2024/07/17	2	25.28	2	25.18	25.10	0	16,192	0.00%
2024/07/16	28	25.14	7	25.11	24.90	21	16,146	0.13%
2024/07/15	18.2	25.66	14	25.75	25.60	4.2	16,034	0.03%
2024/07/12	21	26.60	22	26.43	26.45	-1	15,842	-0.01%
2024/07/11	123	25.97	117	26.14	25.85	6	15,432	0.04%	大買/大賣/
2024/07/10	32	26.77	28	26.78	26.65	4	15,203	0.03%
2024/07/09	120	28.10	362	27.78	26.25	-242	14,530	-1.67%	大買/大賣/鉅額交易
2024/07/08	45	27.90	6	27.90	27.90	39	12,872	0.30%
2024/07/05	24	25.03	96.2	25.29	25.40	-72.2	12,754	-0.57%
2024/07/04	243	23.11	143	23.16	23.10	100	12,034	0.83%	大買/大賣/
2024/07/03	169.2	22.00	48.1	22.19	22.25	121.1	10,825	1.12%	大買/鉅額交易
2024/07/02	24	21.11	31.1	21.12	20.95	-7.1	10,208	-0.07%
2024/07/01	25	20.79	3.3	20.88	20.50	21.7	10,071	0.22%
2024/06/28	10.3	20.75	33	20.86	20.70	-22.7	10,043	-0.23%
2024/06/27	1	20.35	3	20.20	20.05	-2	9,962	-0.02%
2024/06/26	10	20.56	7	20.46	20.20	3	9,966	0.03%
2024/06/25	2.1	19.82	12	20.45	20.45	-10	10,000	-0.10%
2024/06/24	41.1	20.40	27	20.45	20.10	14.1	10,233	0.14%
2024/06/21	28.1	20.87	58	20.90	20.75	-29.9	10,270	-0.29%
2024/06/20	5	20.50	8	20.46	20.45	-3	10,157	-0.03%
2024/06/19	65	20.60	1	20.50	20.45	64	10,266	0.62%
2024/06/18	27	20.67	25	20.71	20.90	2	10,967	0.02%
2024/06/17	2	20.55	10	20.45	20.60	-8	11,396	-0.07%
2024/06/14	17	20.49	1	20.70	20.70	16	11,414	0.14%
2024/06/13	22	20.06	0	0.00	20.05	22	11,383	0.19%
2024/06/12	1	19.95	9	19.88	20.00	-8	11,400	-0.07%
2024/06/11	14	20.12	2	20.00	19.95	12	11,416	0.11%
2024/06/07	17	20.67	12	20.60	20.65	5	11,410	0.04%
2024/06/06	8	20.42	107	20.52	20.40	-99	11,387	-0.87%	大賣/
2024/06/05	15	21.05	11	21.43	20.80	4	11,347	0.04%
2024/06/04	51	21.69	29	21.87	21.25	22	11,363	0.19%
2024/06/03	12	21.56	9	21.56	21.55	3	11,306	0.03%
2024/05/31	94	21.15	57	21.18	20.85	37	11,308	0.33%
2024/05/30	171	21.90	127	22.75	21.30	44	11,116	0.40%	大買/大賣/
2024/05/29	46.2	21.86	56	23.03	23.35	-9.8	10,260	-0.10%
2024/05/28	117	21.28	120	21.14	21.25	-3	9,786	-0.03%	大買/大賣/
2024/05/27	51	21.34	187	21.39	21.05	-136	9,638	-1.41%	大賣/鉅額交易
2024/05/24	24	20.35	32	20.31	20.35	-8	9,374	-0.09%
2024/05/23	14	20.10	44	20.03	19.90	-30	9,941	-0.30%
2024/05/22	108	20.12	145.2	20.39	20.15	-37.2	10,407	-0.36%	大買/大賣/
2024/05/21	25	18.92	6	19.30	19.35	19	10,106	0.19%
2024/05/20	13	19.23	0	0.00	18.90	13	10,246	0.13%
2024/05/17	66	19.04	8	19.01	19.00	58	11,214	0.52%
2024/05/16	35.2	19.25	12	19.20	19.05	23.2	11,528	0.20%
2024/05/15	78	19.77	83	19.63	19.65	-5	11,754	-0.04%
2024/05/14	53	18.96	43.1	19.17	19.45	9.9	11,389	0.09%
2024/05/13	0	0.00	4	17.70	17.70	-4	10,975	-0.04%
2024/05/10	40	17.80	0	0.00	17.80	40	10,973	0.36%
2024/05/08	2	17.85	0	0.00	17.95	2	10,944	0.02%
2024/05/02	10	17.90	1	17.90	17.95	9	11,032	0.08%
2024/04/29	4	18.00	10	18.15	18.05	-6	11,138	-0.05%
2024/04/26	0	0.00	6	18.02	17.90	-6	11,255	-0.05%
2024/04/25	1	17.85	0	0.00	17.80	1	11,338	0.01%
2024/04/24	10	17.90	0	0.00	17.95	10	11,460	0.09%
2024/04/23	3	17.45	0	0.00	17.50	3	11,593	0.03%
2024/04/22	7	17.74	0	0.00	17.35	7	12,099	0.06%
2024/04/19	1	18.05	14	18.00	18.05	-13	12,123	-0.11%
2024/04/18	0	0.00	7	18.65	18.65	-7	12,085	-0.06%
2024/04/17	0	0.00	13	18.67	18.70	-13	12,082	-0.11%
2024/04/16	19	18.28	0	0.00	18.10	19	12,067	0.16%
2024/04/15	1.1	19.77	102	19.55	19.20	-100.9	11,977	-0.84%	大賣/
2024/04/12	12	19.86	17.1	19.95	19.95	-5.1	11,939	-0.04%
2024/04/11	0	0.00	1	19.50	19.50	-1	11,835	-0.01%
2024/04/10	21.1	19.71	32	19.59	19.60	-10.9	11,896	-0.09%
2024/04/09	20	19.25	11	19.17	19.20	9	11,990	0.08%
2024/04/08	26	19.28	6	19.56	19.10	20	12,006	0.17%
2024/04/03	1	18.90	5	18.90	18.85	-4	11,959	-0.03%
2024/04/02	9	19.22	14	19.18	19.15	-5	12,401	-0.04%
2024/04/01	17	19.29	11	19.30	19.25	6	13,872	0.04%
2024/03/29	0	19.18	3	19.10	19.10	-3	15,061	-0.02%
2024/03/28	8	19.28	10	19.37	19.20	-2	15,340	-0.01%
2024/03/27	47	19.60	59	19.33	19.35	-12	15,290	-0.08%
2024/03/26	13	19.14	16	18.82	18.70	-3	15,017	-0.02%
2024/03/25	7	19.19	5	19.10	19.20	2	14,966	0.01%
2024/03/22	3	19.10	12	19.13	19.00	-9	14,960	-0.06%
2024/03/21	176	19.51	209.5	20.29	19.40	-33.5	14,837	-0.23%	大買/大賣/
2024/03/20	106.5	19.73	96	20.01	20.40	10.5	14,056	0.07%	大買/
2024/03/19	0	18.80	0	0.00	18.55	0	13,657	0.00%
2024/03/18	0	18.55	1	18.50	18.80	-1	13,687	-0.01%
2024/03/15	0	0.00	2	18.20	18.20	-2	13,685	-0.01%
2024/03/14	2	18.25	2	18.25	18.25	0	13,739	0.00%
2024/03/13	10	18.73	14	18.41	18.50	-4	14,020	-0.03%
2024/03/12	4	19.23	3	19.05	19.05	1	14,044	0.01%
2024/03/11	1	19.00	2	18.85	18.85	-1	14,037	-0.01%
2024/03/08	15	18.57	4	18.91	18.50	11	14,043	0.08%
2024/03/07	9	19.27	4	19.71	19.05	5	14,091	0.04%
2024/03/06	10	20.00	2	20.05	19.90	8	14,414	0.06%
2024/03/05	6	19.83	55	19.85	19.85	-49	14,325	-0.34%
2024/03/04	4	20.15	53	20.40	20.15	-49	14,294	-0.34%
2024/03/01	57	20.19	24	20.29	20.05	33	14,364	0.23%
2024/02/29	146	20.38	68	20.25	20.45	78	14,458	0.54%	大買/
2024/02/27	131	20.59	162.2	20.69	20.50	-31.2	14,422	-0.22%	大買/大賣/
2024/02/26	210	21.79	211	20.97	21.10	-1	14,292	-0.01%	大買/大賣/
2024/02/23	86	20.30	56	20.57	20.55	30	14,304	0.21%
2024/02/22	6	19.48	25	19.46	19.30	-19	14,664	-0.13%
2024/02/21	6	19.03	16	19.06	19.15	-10	14,812	-0.07%
2024/02/20	44	19.64	172	19.68	18.80	-128	14,974	-0.85%	大賣/鉅額交易
2024/02/19	62	19.46	180	19.25	19.10	-118	13,972	-0.84%	大賣/鉅額交易
2024/02/16	108	18.78	44	18.55	18.80	64	13,595	0.47%	大買/
2024/02/15	30	18.15	13	18.09	18.15	17	13,208	0.13%
2024/02/05	0	0.00	2	17.05	16.90	-2	12,984	-0.02%
2024/02/01	21	17.10	0	17.45	17.10	21	13,003	0.16%
2024/01/31	2	17.20	0	0.00	17.10	2	13,022	0.02%
2024/01/30	0	0.00	1	17.30	17.35	-1	13,018	-0.01%
2024/01/29	0	0.00	5	17.30	17.50	-5	13,036	-0.04%
2024/01/26	17	17.57	100	17.35	17.45	-83	13,029	-0.64%
2024/01/25	0	0.00	3	17.48	17.55	-3	13,033	-0.02%
2024/01/24	13	17.85	13	17.80	17.80	0	13,078	0.00%
2024/01/23	16	17.90	21	17.79	17.90	-5	13,110	-0.04%
2024/01/22	20	17.85	2	17.90	17.80	18	13,204	0.14%
2024/01/19	14	17.30	16	17.44	17.30	-2	13,170	-0.02%
2024/01/18	11.1	17.75	1	17.80	17.40	10.1	13,357	0.08%
2024/01/17	5	17.45	13	18.13	17.45	-8	13,803	-0.06%
2024/01/16	149	18.24	333	18.40	17.85	-184	14,075	-1.31%	大買/大賣/鉅額交易
2024/01/15	284	17.99	37	17.45	17.95	247	13,580	1.82%	大買/鉅額交易
2024/01/12	29	17.19	3	17.15	17.15	26	13,488	0.19%
2024/01/11	31	17.67	0	0.00	17.55	31	13,436	0.23%
2024/01/10	2	17.55	0	0.00	17.50	2	13,440	0.01%
2024/01/09	19	17.35	16	17.75	17.35	3	13,398	0.02%
2024/01/05	0	0.00	7	17.99	17.85	-7	13,374	-0.05%
2024/01/04	24	18.15	110	18.15	17.75	-86	13,373	-0.64%	大賣/
2024/01/03	97	18.20	12	18.20	18.20	85	13,360	0.64%
2024/01/02	10	18.15	12	18.05	18.05	-2	13,194	-0.02%
2023/12/29	25	18.29	22	18.26	18.15	3	13,213	0.02%
2023/12/28	40	18.53	10	18.63	18.30	30	13,146	0.23%
2023/12/27	367	19.27	405	19.38	19.05	-38	12,781	-0.30%	大買/大賣/
2023/12/26	93	18.81	148	18.89	19.15	-55	11,542	-0.48%	大賣/
2023/12/25	93	17.10	123	17.16	17.65	-30	10,445	-0.29%	大賣/
2023/12/21	2	16.50	0	0.00	16.50	2	10,286	0.02%
2023/12/20	8	16.79	0	0.00	16.70	8	10,333	0.08%
2023/12/18	0	0.00	3	16.80	16.80	-3	10,380	-0.03%
2023/12/15	1	16.95	1	16.90	16.90	0	10,494	0.00%
2023/12/14	1	17.10	6	17.27	17.10	-5	10,539	-0.05%
2023/12/13	3	17.70	0	0.00	17.65	3	10,516	0.03%
2023/12/12	0	0.00	3	17.65	17.60	-3	10,777	-0.03%
2023/12/11	5	17.79	2	17.80	17.60	3	10,894	0.03%
2023/12/08	12	17.90	32	17.59	17.80	-20	11,010	-0.18%
2023/12/07	33	16.99	35	17.24	17.15	-2	11,079	-0.02%
2023/12/06	3	16.97	0	0.00	16.90	3	11,840	0.03%
2023/12/05	2	16.95	0	0.00	16.90	2	12,148	0.02%
2023/12/04	26	17.52	13	17.28	17.20	13	12,084	0.11%
2023/12/01	20	18.02	17	18.08	17.95	3	11,897	0.03%
2023/11/30	49	17.64	0	0.00	17.45	49	11,403	0.43%
2023/11/29	125	17.55	7	17.40	17.60	118	11,334	1.04%	大買/鉅額交易
2023/11/28	17	17.27	12	17.26	17.25	5	11,194	0.04%
2023/11/27	0	0.00	1	17.85	17.30	-1	11,000	-0.01%
2023/11/24	3	17.23	40	17.33	17.50	-37	10,764	-0.34%
2023/11/22	63	18.24	23	18.37	17.90	40	10,301	0.39%
2023/11/21	144	18.19	38.4	18.22	18.05	105.6	9,476	1.11%	大買/鉅額交易
2023/11/20	4	17.25	54	16.96	16.90	-50	8,487	-0.59%
2023/11/17	53	16.54	16	16.10	16.55	37	8,165	0.45%
2023/11/15	0	0.00	1	15.30	15.25	-1	7,844	-0.01%
2023/11/13	0	0.00	0	15.15	15.20	0	7,891	0.00%
2023/11/08	2	16.25	2	16.10	16.00	0	7,874	0.00%
2023/11/07	15	16.50	29	16.29	16.35	-14	7,897	-0.18%
2023/11/06	0	0.00	4	16.00	16.15	-4	7,935	-0.05%
2023/11/03	3	15.80	0	0.00	15.90	3	7,937	0.04%
2023/11/01	5	16.35	2	16.35	15.55	3	8,008	0.04%
2023/10/31	0	0.00	26	16.39	16.25	-26	7,954	-0.33%
2023/10/30	50	16.60	43	16.38	16.50	7	8,010	0.09%
2023/10/27	20	16.30	15	16.20	16.15	5	7,968	0.06%
2023/10/26	153	16.55	112	16.69	16.25	41	8,143	0.50%	大買/大賣/
2023/10/25	110	16.76	102	16.95	16.65	8	8,187	0.10%	大買/大賣/
2023/10/24	47	15.83	49	16.14	16.75	-2	8,231	-0.02%
2023/10/23	2	15.15	0	0.00	15.25	2	9,056	0.02%
2023/10/19	1	14.90	0	0.00	14.90	1	9,702	0.01%
2023/10/17	0	0.00	2	15.55	15.35	-2	10,918	-0.02%
2023/10/16	2	15.35	0	0.00	15.40	2	11,423	0.02%
2023/10/13	0	0.00	0	16.10	15.75	0	11,534	0.00%
2023/10/12	7	16.27	7	16.24	16.20	0	11,490	0.00%
2023/10/11	0	0.00	20	16.18	16.00	-20	11,465	-0.17%
2023/10/04	0	0.00	4	16.45	16.45	-4	11,314	-0.04%
2023/10/03	5	16.25	5	16.54	16.25	0	11,322	0.00%
2023/10/02	2	16.80	16	16.72	16.65	-14	11,301	-0.12%
2023/09/28	50	16.32	51	16.18	16.25	-1	11,102	-0.01%
2023/09/27	5	16.20	5	15.95	15.90	0	11,050	0.00%
2023/09/26	0	0.00	5	15.85	15.80	-5	11,060	-0.05%
2023/09/20	10	16.00	0	0.00	15.75	10	11,230	0.09%
2023/09/18	21	16.07	22	16.12	15.85	-1	11,475	-0.01%
2023/09/15	23	16.27	57	16.38	16.25	-34	11,741	-0.29%
2023/09/14	4	15.78	7	15.77	15.70	-3	11,824	-0.03%
2023/09/13	11	15.62	20	15.56	15.65	-9	11,935	-0.08%
2023/09/12	169	15.60	192	15.74	15.60	-23	12,010	-0.19%	大買/大賣/
2023/09/11	94	16.09	352	16.03	16.05	-258	11,731	-2.20%	大賣/鉅額交易
2023/09/08	17	14.83	10	15.05	15.15	7	11,132	0.06%
2023/09/05	3	14.10	3	13.80	14.10	0	10,751	0.00%
2023/09/04	3	13.65	3	13.90	13.85	0	10,729	0.00%
2023/09/01	3	14.05	3	13.95	13.95	0	10,700	0.00%
2023/08/31	15	13.93	15	13.96	14.00	0	10,696	0.00%
2023/08/29	3	14.25	8	14.19	14.15	-5	10,679	-0.05%
2023/08/28	0	0.00	1	14.50	14.20	-1	10,651	-0.01%
2023/08/25	0	14.80	20	14.80	14.80	-20	10,599	-0.19%
2023/08/24	1	14.90	5	14.95	14.90	-4	10,582	-0.04%
2023/08/22	0	0.00	20	14.75	14.65	-20	10,533	-0.19%
2023/08/17	22	14.88	2	14.95	14.95	20	10,451	0.19%
2023/08/14	0	0.00	9	14.11	14.20	-9	10,341	-0.09%
2023/08/11	6	14.56	5	14.63	14.50	1	10,290	0.01%
2023/08/10	35	14.96	40.3	14.97	14.80	-5.3	10,203	-0.05%
2023/08/09	2	14.95	0	0.00	14.90	2	10,106	0.02%
2023/08/08	26.3	15.50	3	15.35	15.20	23.3	10,048	0.23%
2023/08/07	1	15.05	4	15.34	15.25	-3	9,989	-0.03%
2023/08/04	2	15.30	82	15.20	15.15	-80	9,921	-0.81%
2023/08/02	24	15.05	5	15.12	15.05	19	9,869	0.19%
2023/08/01	64	15.68	5	15.64	15.50	59	9,718	0.61%
2023/07/31	30.1	16.04	25	16.08	15.65	5.1	9,589	0.05%
2023/07/28	33	16.19	18	16.49	16.10	15	9,302	0.16%
2023/07/27	32	17.36	36	17.45	16.95	-4	8,969	-0.04%
2023/07/26	163.1	17.49	140.3	17.38	17.10	22.8	8,348	0.27%	大買/大賣/
2023/07/25	10	16.28	10	16.65	16.65	0	7,099	0.00%
2023/07/21	10	16.35	10	15.41	15.00	0	6,374	0.00%
2023/07/20	76.3	15.60	114	15.87	16.15	-37.7	5,937	-0.63%	大賣/
2023/07/19	115	14.88	206	15.04	15.25	-91	5,092	-1.79%	大買/大賣/
2023/07/18	62	13.97	46	14.22	13.90	16	4,587	0.35%
2023/07/17	0	0.00	1	13.75	13.65	-1	4,471	-0.02%
2023/07/14	1	13.65	11	13.55	13.65	-10	4,502	-0.22%
2023/07/13	6	13.58	14	13.51	13.70	-8	4,502	-0.18%
2023/07/10	0	0.00	2	14.15	13.55	-2	4,412	-0.05%
2023/07/07	14	14.48	9	14.26	14.30	5	4,315	0.12%
2023/07/06	10	14.90	2	14.75	14.75	8	4,227	0.19%
2023/07/05	4	14.95	2	14.80	14.80	2	4,162	0.05%
2023/07/04	2	14.70	14	14.68	14.60	-12	4,074	-0.29%
2023/06/29	2	14.75	2	14.65	14.75	0	3,814	0.00%
2023/06/28	50	15.03	25	15.05	14.75	25	3,729	0.67%
2023/06/27	19	14.88	20	14.67	14.85	-1	3,509	-0.03%
2023/06/26	66	14.64	39	14.93	14.45	27	3,315	0.81%
2023/06/21	15	15.03	26	15.05	15.20	-11	3,031	-0.36%
2023/06/20	15	15.14	13	14.87	15.05	2	2,650	0.08%
2023/06/19	68	14.79	103	14.78	14.55	-35	2,214	-1.58%	大賣/
2023/06/16	76	14.38	22	14.17	14.25	54	1,927	2.80%
2023/06/15	7	13.49	8	13.49	13.55	-1	1,636	-0.06%
2023/06/14	21	13.41	21	13.35	13.90	0	1,510	0.00%
2023/06/13	0	0.00	1	12.80	12.85	-1	1,241	-0.08%
2023/06/07	7	12.86	0	0.00	12.85	7	1,253	0.56%
2023/06/05	1	12.75	2	12.85	12.85	-1	1,288	-0.08%
2023/05/24	0	12.80	0	0.00	12.55	0	1,485	0.00%
2023/05/16	0	0.00	0	12.05	11.95	0	1,634	0.00%
2023/05/08	0	0.00	6	12.79	12.70	-6	1,842	-0.33%
2023/05/02	10	12.77	0	0.00	12.85	10	1,895	0.53%
2023/04/28	0	0.00	1	12.65	12.65	-1	1,895	-0.05%
2023/04/27	1	12.45	20	12.45	12.35	-19	1,881	-1.01%
2023/04/25	1	12.30	0	0.00	12.30	1	1,891	0.05%
2023/04/24	0	13.00	0	0.00	12.65	0	1,912	0.00%
2023/04/21	2	12.50	2	12.50	12.60	0	1,912	0.00%
2023/04/20	0	0.00	1	13.10	12.85	-1	1,883	-0.05%
2023/04/19	24	13.29	0	0.00	13.25	24	1,830	1.31%
2023/04/18	2	13.05	1	13.20	13.00	1	1,753	0.06%
2023/04/13	0	0.00	3	12.92	12.85	-3	1,668	-0.18%
2023/04/11	1	12.40	0	0.00	12.50	1	1,595	0.06%
2023/03/31	1	12.25	0	0.00	12.25	1	1,584	0.06%
2023/03/30	0	0.00	2	12.25	12.20	-2	1,582	-0.13%
2023/03/29	0	12.60	2	12.45	12.25	-2	1,588	-0.13%
2023/03/28	2	12.35	7	12.36	12.35	-5	1,603	-0.31%
2023/03/27	3	12.45	2	12.50	12.45	1	1,613	0.06%
2023/03/24	8	12.46	0	0.00	12.40	8	1,623	0.49%
2023/03/22	0	0.00	2	12.35	12.35	-2	1,622	-0.12%
2023/03/21	2	12.20	2	12.30	12.30	0	1,624	0.00%
2023/03/20	0	12.90	2	12.10	12.15	-2	1,621	-0.12%
2023/03/17	0	0.00	3	12.10	12.10	-3	1,620	-0.19%
2023/03/16	2	11.90	4	12.23	11.95	-2	1,625	-0.12%
2023/03/15	0	0.00	6	12.38	12.25	-6	1,631	-0.37%
2023/03/14	6	12.33	0	0.00	12.30	6	1,700	0.35%
2023/03/13	11	12.33	20	12.35	12.30	-9	1,727	-0.52%
2023/03/07	35	13.22	17	13.15	13.15	18	1,768	1.02%
2023/03/03	2	12.60	0	0.00	12.65	2	1,605	0.12%
2023/02/24	0	0.00	10	12.70	12.60	-10	1,609	-0.62%
2023/02/22	2	12.60	0	0.00	12.70	2	1,630	0.12%
2023/02/20	8	12.85	0	0.00	12.80	8	1,653	0.48%
2023/02/17	0	0.00	1	12.80	12.80	-1	1,651	-0.06%
2023/02/15	1	12.55	0	0.00	12.55	1	1,709	0.06%
2023/02/13	0	0.00	11	13.03	12.90	-11	1,659	-0.66%
2023/02/10	13	12.80	7	12.66	12.70	6	1,692	0.35%
2023/02/09	12	12.30	12	12.47	12.25	0	1,856	0.00%
2023/02/08	1	12.70	0	0.00	12.45	1	1,888	0.05%
2023/02/07	0	12.25	10	12.40	12.35	-10	1,840	-0.54%
2023/02/02	0	0.00	1	12.35	12.40	-1	1,855	-0.05%
2023/02/01	4	12.05	0	0.00	12.05	4	1,839	0.22%
2023/01/13	0	0.00	13	11.70	11.75	-13	1,849	-0.70%
2023/01/12	13	12.30	0	0.00	11.95	13	1,858	0.70%
2022/12/21	0	0.00	14	11.75	11.70	-14	2,511	-0.56%
2022/12/20	1	11.90	1	12.15	11.70	0	2,533	0.00%
2022/12/16	9	12.36	8	12.40	12.30	1	2,618	0.04%
2022/12/15	0	0.00	6	12.63	12.65	-6	2,669	-0.22%
2022/12/06	1	13.05	0	0.00	12.75	1	2,908	0.03%
2022/12/02	0	0.00	3	13.38	13.45	-3	2,986	-0.10%
2022/12/01	0	0.00	5	13.32	13.15	-5	3,060	-0.16%
2022/11/30	15	13.08	0	0.00	13.10	15	3,168	0.47%
2022/11/29	1	12.90	0	0.00	12.85	1	3,302	0.03%
2022/11/24	1	12.80	0	0.00	12.65	1	4,445	0.02%
2022/11/23	1	12.60	1	12.70	12.65	0	4,875	0.00%
2022/11/22	0	0.00	1	12.60	12.50	-1	5,027	-0.02%
2022/11/17	1	12.85	6	12.86	12.85	-5	6,705	-0.07%
2022/11/16	2	12.83	0	0.00	12.80	2	6,759	0.03%
2022/11/15	0	0.00	30	12.80	12.80	-30	6,915	-0.43%
2022/11/11	0	0.00	2	12.90	12.65	-2	6,944	-0.03%
2022/11/09	4	13.00	1	13.20	12.85	3	7,213	0.04%
2022/11/08	50	13.03	83	13.07	13.00	-33	7,223	-0.46%
2022/11/07	102	12.45	0	0.00	12.40	102	7,105	1.44%	大買/鉅額交易
2022/10/24	0	0.00	2	11.60	11.40	-2	7,424	-0.03%
2022/10/18	0	0.00	1	11.95	11.95	-1	7,725	-0.01%
2022/10/14	0	0.00	3	12.00	11.90	-3	7,811	-0.04%
2022/10/13	10	11.80	3	11.90	11.55	7	7,816	0.09%
2022/10/11	0	0.00	1	12.40	12.40	-1	7,831	-0.01%
2022/10/07	4	12.90	31	12.84	12.95	-27	7,911	-0.34%
2022/10/06	1	12.55	0	0.00	12.65	1	7,693	0.01%
2022/10/04	6	12.76	0	0.00	12.75	6	7,915	0.08%
2022/09/29	0	0.00	2	12.50	12.40	-2	7,875	-0.03%
2022/09/28	0	0.00	25	12.23	12.10	-25	7,871	-0.32%
2022/09/27	1	12.80	4	12.70	12.90	-3	7,842	-0.04%
2022/09/23	3	13.55	1	13.35	13.40	2	7,802	0.03%
2022/09/22	2	14.10	0	0.00	13.95	2	7,778	0.03%
2022/09/16	1	13.90	1	14.15	13.90	0	7,956	0.00%
2022/09/15	2	14.55	206	14.53	14.30	-204	7,954	-2.56%	大賣/鉅額交易
2022/09/14	5	14.25	3	14.25	14.30	2	7,930	0.03%
2022/09/13	1	14.45	1	14.80	14.45	0	7,923	0.00%
2022/09/12	5	14.61	1	14.80	14.55	4	7,918	0.05%
2022/09/08	6	14.93	15	14.78	15.00	-9	7,853	-0.11%
2022/09/07	7	14.71	16	14.53	14.80	-9	7,843	-0.11%
2022/09/06	2	15.05	1	15.65	14.60	1	7,763	0.01%
2022/09/05	2	15.28	5	15.80	15.30	-3	7,670	-0.04%
2022/09/02	70	16.23	62	16.07	15.85	8	7,605	0.11%
2022/09/01	231	16.19	232	15.89	15.50	-1	7,048	-0.01%	大買/大賣/
2022/08/31	49	15.98	47	15.75	15.90	2	6,894	0.03%
2022/08/30	29	15.76	22	15.82	16.10	7	6,706	0.10%
2022/08/29	10	14.68	2	14.73	14.65	8	6,612	0.12%
2022/08/26	10	15.82	7	15.75	15.40	3	6,490	0.05%
2022/08/25	102	16.11	149	16.26	15.70	-47	6,247	-0.75%	大買/大賣/
2022/08/24	120	15.73	221.7	15.71	15.95	-101.7	5,302	-1.92%	大買/大賣/鉅額交易
2022/08/23	5	14.69	2	14.53	14.50	3	4,883	0.06%
2022/08/22	13	14.65	5	14.46	14.55	8	4,877	0.16%
2022/08/19	3	14.40	7	14.30	14.40	-4	4,782	-0.08%
2022/08/18	20	14.30	0	0.00	14.30	20	4,992	0.40%
2022/08/17	105	14.45	2	14.30	14.40	103	5,263	1.96%	大買/鉅額交易
2022/08/16	21.7	14.48	16	14.48	14.45	5.7	5,881	0.10%
2022/08/12	0	0.00	1	13.80	13.75	-1	6,031	-0.02%
2022/08/11	12	13.84	0	0.00	13.85	12	6,206	0.19%
2022/08/10	5.5	14.20	0	0.00	14.20	5.5	6,563	0.08%
2022/08/09	13	14.04	2	14.10	14.05	11	6,499	0.17%
2022/08/08	200	14.05	110	14.02	14.05	90	6,551	1.37%	大買/大賣/
2022/08/05	12.5	13.99	17	13.78	13.70	-4.5	6,466	-0.07%
2022/08/03	16	13.34	16	13.51	13.35	0	6,423	0.00%
2022/08/02	1	13.30	1	13.50	13.50	0	6,379	0.00%
2022/08/01	1	13.70	1	13.60	13.65	0	6,362	0.00%
2022/07/29	1	13.85	1	13.75	13.65	0	6,338	0.00%
2022/07/28	220	13.99	16	14.09	13.90	204	6,246	3.27%	大買/鉅額交易
2022/07/27	0	0.00	1	13.55	13.45	-1	6,025	-0.02%
2022/07/26	1	13.50	10	13.25	13.25	-9	5,985	-0.15%
2022/07/21	1	13.05	0	0.00	13.05	1	5,923	0.02%
2022/07/15	0	0.00	0	12.70	12.65	0	5,940	0.00%
2022/07/13	1	12.55	0	0.00	12.50	1	5,936	0.02%
2022/07/11	0	0.00	2	12.65	12.55	-2	6,104	-0.03%
2022/07/08	0	0.00	1	12.75	12.70	-1	6,117	-0.02%
2022/07/07	2	12.38	0	0.00	12.40	2	6,111	0.03%
2022/07/05	2	12.33	1	12.45	12.35	1	6,167	0.02%
2022/07/04	1	11.80	0	0.00	11.80	1	6,134	0.02%
2022/06/30	0	0.00	1.4	12.51	12.40	-1.4	6,143	-0.02%
2022/06/29	2	13.23	0	0.00	12.95	2	6,131	0.03%
2022/06/27	5	13.05	5	13.00	13.00	0	5,971	0.00%
2022/06/22	100	12.50	10	12.20	12.20	90	5,890	1.53%
2022/06/21	0	12.80	0	0.00	12.60	0	5,875	0.00%
2022/06/20	0	0.00	1	12.00	12.00	-1	5,874	-0.02%
2022/06/16	1	13.00	7	13.14	12.75	-6	5,843	-0.10%
2022/06/15	0	0.00	10	13.10	12.95	-10	5,791	-0.17%
2022/06/14	27	12.87	10	12.95	13.00	17	5,822	0.29%
2022/06/13	10	13.30	14	13.70	13.30	-4	5,787	-0.07%
2022/06/10	10	13.75	2	13.85	13.75	8	5,753	0.14%
2022/06/09	3	14.25	0	0.00	14.15	3	5,790	0.05%
2022/06/08	34	14.15	4	14.20	13.95	30	5,874	0.51%
2022/06/07	3	14.10	31	14.07	14.00	-28	5,809	-0.48%
2022/06/06	21	13.70	0	0.00	13.65	21	5,475	0.38%
2022/06/02	40	13.63	0	0.00	13.55	40	5,498	0.73%
2022/06/01	3	13.53	10	13.65	13.60	-7	5,482	-0.13%
2022/05/31	4	13.65	3	13.60	13.65	1	5,471	0.02%
2022/05/30	1	13.65	0	0.00	13.70	1	5,433	0.02%
2022/05/27	19	13.57	0	0.00	13.60	19	5,370	0.35%
2022/05/26	20	13.91	1	13.70	13.80	19	5,304	0.36%
2022/05/25	126	13.91	24	14.03	13.70	102	5,066	2.01%	大買/鉅額交易
2022/05/24	547	13.67	565	14.20	13.50	-18	4,802	-0.37%	大買/大賣/
2022/05/23	2	13.13	2	13.70	14.15	0	4,071	0.00%
2022/05/20	3	13.37	2	13.28	12.90	1	3,816	0.03%
2022/05/19	10	12.84	9	13.07	13.25	1	3,694	0.03%
2022/05/18	5	12.76	11	13.06	13.25	-6	3,523	-0.17%
2022/05/16	1	12.05	0	0.00	12.05	1	3,118	0.03%
2022/05/13	0	11.95	0	0.00	12.00	0	3,049	0.00%
2022/05/06	0	0.00	2	12.05	12.10	-2	3,066	-0.07%
2022/04/29	2	12.50	2	12.45	12.30	0	3,218	0.00%
2022/04/26	1	12.90	0	0.00	12.80	1	3,294	0.03%
2022/04/25	10	13.20	0	0.00	12.95	10	3,369	0.30%
2022/04/22	0	0.00	28	13.50	13.55	-28	3,462	-0.81%
2022/04/20	22	14.00	0	0.00	13.90	22	3,531	0.62%
2022/04/18	69	14.69	87	14.66	14.55	-18	3,609	-0.50%
2022/04/15	6	13.58	6	13.63	13.90	0	3,442	0.00%
2022/04/11	10	13.60	0	0.00	13.10	10	4,197	0.24%
2022/04/08	0	0.00	2	13.88	13.85	-2	4,390	-0.05%
2022/04/07	0	0.00	2	13.85	13.75	-2	4,870	-0.04%
2022/04/06	2	13.90	9	14.01	14.15	-7	5,137	-0.14%
2022/04/01	3	14.03	3	14.15	13.90	0	5,280	0.00%
2022/03/31	2	14.00	1	14.00	14.00	1	5,379	0.02%
2022/03/30	25	14.27	2	14.35	14.20	23	5,507	0.42%
2022/03/29	0	14.05	1	13.85	13.85	-1	5,581	-0.02%
2022/03/23	2	14.33	0	0.00	14.25	2	6,153	0.03%
2022/03/21	7	14.43	0	0.00	14.35	7	6,696	0.10%
2022/03/18	0	0.00	1	14.50	14.35	-1	7,648	-0.01%
2022/03/17	12	14.45	0	0.00	14.30	12	7,767	0.15%
2022/03/16	23	14.43	0	0.00	14.40	23	8,284	0.28%
2022/03/15	20	14.24	1	14.55	14.10	19	8,879	0.21%
2022/03/14	28	14.77	31	14.80	14.75	-3	9,054	-0.03%
2022/03/11	48	15.14	2	15.45	15.40	46	8,975	0.51%
2022/03/10	12	13.75	8	14.46	14.50	4	8,787	0.05%
2022/03/09	0	0.00	8	13.25	13.20	-8	8,768	-0.09%
2022/03/08	8	13.65	0	0.00	13.05	8	8,868	0.09%
2022/03/07	0	0.00	1	12.80	12.90	-1	8,818	-0.01%
2022/03/04	0	0.00	10	13.60	13.35	-10	8,796	-0.11%
2022/03/01	0	13.75	0	0.00	13.75	0	8,905	0.00%
2022/02/24	2	13.65	0	0.00	13.40	2	8,876	0.02%
2022/02/23	3	13.95	1	14.05	14.00	2	8,831	0.02%
2022/02/22	1	14.15	0	0.00	13.90	1	8,825	0.01%
2022/02/18	1	14.30	0	0.00	14.40	1	8,798	0.01%
2022/02/16	1	14.70	0	0.00	14.70	1	8,769	0.01%
2022/02/15	0	0.00	5	14.60	14.45	-5	8,745	-0.06%
2022/02/11	5	14.85	0	0.00	14.60	5	8,729	0.06%
2022/02/10	1	14.90	5	15.04	14.80	-4	8,718	-0.05%
2022/02/09	0	0.00	4	14.98	14.95	-4	8,689	-0.05%
2022/02/08	3	14.47	0	0.00	14.50	3	8,653	0.03%
2022/02/07	0	0.00	3	14.08	14.40	-3	8,637	-0.03%
2022/01/20	0	0.00	1	15.10	15.20	-1	8,424	-0.01%
2022/01/18	5	15.42	0	0.00	15.40	5	8,385	0.06%
2022/01/17	9	15.71	27	15.74	16.15	-18	8,281	-0.22%
2022/01/14	7	14.77	11	14.72	14.80	-4	8,150	-0.05%
2022/01/13	12	15.23	6	15.10	15.15	6	8,044	0.07%
2022/01/12	2	15.40	0	0.00	15.50	2	7,967	0.03%
2022/01/11	4	15.81	0	0.00	15.40	4	7,881	0.05%
2022/01/10	2	16.03	10	16.00	16.20	-8	7,734	-0.10%
2022/01/07	25	16.89	60	16.61	16.60	-35	7,596	-0.46%
2022/01/06	41	17.94	32	18.22	18.05	9	7,325	0.12%
2022/01/05	31	19.35	36	19.49	18.95	-5	7,129	-0.07%
2022/01/04	33	18.42	9	18.48	18.90	24	6,818	0.35%
2022/01/03	38	18.99	52	19.12	18.85	-14	6,724	-0.21%
2021/12/30	93	20.06	231	20.38	20.30	-138	6,467	-2.13%	大賣/鉅額交易
2021/12/29	50	19.85	21	20.20	20.40	29	5,980	0.48%
2021/12/28	14	19.00	1	19.30	19.30	13	5,674	0.23%
2021/12/27	6	19.83	20	19.91	19.70	-14	5,504	-0.25%
2021/12/24	22	19.51	2	19.55	19.70	20	5,393	0.37%
2021/12/23	28	19.12	59	19.21	19.25	-31	5,230	-0.59%
2021/12/22	3	19.00	23	19.40	19.15	-20	5,115	-0.39%
2021/12/21	29	18.31	17	18.40	18.60	12	4,899	0.24%
2021/12/20	95	17.78	92	17.50	17.70	3	4,779	0.06%
2021/12/17	42	18.78	82	18.68	18.30	-40	4,599	-0.87%
2021/12/16	43	18.59	29	18.93	18.80	14	4,456	0.31%
2021/12/15	70	18.75	124	18.98	19.10	-54	4,262	-1.27%	大賣/
2021/12/14	106	19.62	206	19.92	20.20	-100	3,860	-2.59%	大買/大賣/
2021/12/13	20	18.60	138	18.60	18.60	-118	2,868	-4.11%	大賣/鉅額交易
2021/12/10	121	16.47	34	16.94	16.95	87	2,728	3.19%	大買/
2021/12/09	316	14.53	157	15.35	15.45	159	2,147	7.40%	大買/大賣/鉅額交易
2021/12/08	216	13.92	79	13.46	14.05	137	1,511	9.07%	大買/鉅額交易
2021/12/06	3	12.70	2	12.70	12.70	1	1,259	0.08%
2021/12/03	1	12.65	2	12.65	12.65	-1	1,244	-0.08%
2021/12/02	28	12.75	2	13.05	13.00	26	1,187	2.19%
2021/11/26	0	0.00	3	12.40	12.30	-3	1,030	-0.29%
2021/11/25	3	12.62	30	12.89	12.85	-27	982	-2.75%
2021/11/23	4	12.23	0	0.00	12.20	4	887	0.45%
2021/11/22	0	0.00	3	12.20	12.20	-3	881	-0.34%
2021/11/17	0	0.00	17	12.26	12.30	-17	863	-1.97%
2021/11/16	0	0.00	1	12.15	12.20	-1	855	-0.12%
2021/11/12	0	0.00	1	12.10	12.10	-1	838	-0.12%
2021/11/11	0	0.00	20	12.16	12.20	-20	837	-2.39%
2021/11/09	5	12.10	1	12.05	12.05	4	820	0.49%
2021/11/08	0	0.00	2	12.10	12.10	-2	827	-0.24%
2021/11/05	0	0.00	18	11.94	12.00	-18	827	-2.18%
2021/11/04	0	0.00	5	12.03	11.95	-5	823	-0.61%
2021/11/02	10	12.15	0	0.00	11.90	10	809	1.23%
2021/11/01	1	11.90	0	0.00	12.10	1	795	0.13%
2021/10/29	0	0.00	1	11.85	11.80	-1	788	-0.13%
2021/10/28	30	11.79	0	11.95	11.80	30	786	3.81%
2021/10/27	10	11.63	5	11.82	12.00	5	770	0.65%
2021/10/13	0	0.00	2	11.55	11.45	-2	832	-0.24%
2021/10/12	0	0.00	5	11.20	11.10	-5	828	-0.60%
2021/10/08	17	11.24	3	11.23	11.40	14	809	1.73%
2021/10/07	0	0.00	2	10.65	10.65	-2	772	-0.26%
2021/09/30	0	0.00	0	11.05	10.85	0	862	0.00%
2021/09/29	15	10.82	0	0.00	10.90	15	868	1.73%
2021/09/28	5	10.60	4	10.70	10.90	1	861	0.12%
2021/09/27	10	10.48	3	10.62	10.65	7	865	0.81%
2021/09/24	3	10.50	0	0.00	10.35	3	877	0.34%
2021/09/22	3	10.33	0	0.00	10.30	3	930	0.32%
2021/09/15	3	10.48	0	0.00	10.65	3	962	0.31%
2021/09/14	0	0.00	1	10.60	10.55	-1	969	-0.10%
2021/09/10	0	0.00	17	10.54	10.60	-17	1,009	-1.68%
2021/09/09	6	10.50	0	0.00	10.40	6	1,022	0.59%
2021/09/08	4	10.23	0	0.00	10.15	4	1,028	0.39%
2021/09/06	2	10.50	0	0.00	10.45	2	1,050	0.19%
2021/09/01	0	0.00	2	10.75	10.70	-2	1,095	-0.18%
2021/08/24	2	10.45	0	0.00	10.50	2	1,220	0.16%
2021/08/23	0	0.00	0	10.40	10.55	0	1,266	0.00%
2021/08/20	0	0.00	6	10.21	10.20	-6	1,308	-0.46%
2021/08/19	6	10.29	0	0.00	10.30	6	1,370	0.44%
2021/08/18	6	10.58	0	0.00	10.50	6	1,479	0.41%
2021/08/16	0.2	10.75	0	0.00	10.65	0.2	1,518	0.01%
2021/08/12	5	11.12	0	0.00	11.15	5	1,520	0.33%
2021/08/11	2	11.55	0	0.00	11.50	2	1,533	0.13%
2021/08/09	2	11.75	0	0.00	11.75	2	1,629	0.12%
2021/08/04	0	0.00	0	11.95	11.90	0	1,872	0.00%
2021/07/30	1	11.90	2	11.85	11.80	-1	2,061	-0.05%
2021/07/26	0	0.00	2	12.20	12.25	-2	2,252	-0.09%
2021/07/23	0	0.00	2	11.95	11.95	-2	2,278	-0.09%
2021/07/21	45	11.92	0	0.00	11.70	45	2,378	1.89%
2021/07/19	1	12.20	1	12.10	12.05	0	2,455	0.00%
2021/07/13	2	12.20	0	0.00	12.15	2	2,913	0.07%
2021/07/12	0	0.00	4	12.65	12.55	-4	2,946	-0.14%
2021/07/08	6	12.11	0	0.00	12.10	6	3,033	0.20%
2021/07/02	3	11.95	0	0.00	12.00	3	3,463	0.09%
2021/07/01	3	11.98	0	0.00	12.00	3	3,641	0.08%
2021/06/30	3	12.03	0	0.00	12.20	3	3,673	0.08%
2021/06/29	3	12.07	0	0.00	11.90	3	3,720	0.08%
2021/06/25	0	0.00	1	12.30	12.30	-1	3,780	-0.03%
2021/06/22	1	12.25	0	0.00	12.20	1	4,090	0.02%
2021/06/21	6	12.37	0	0.00	12.30	6	4,139	0.14%
2021/06/17	2	12.90	2	12.95	12.85	0	4,820	0.00%
2021/06/09	20	13.10	0	0.00	12.80	20	5,114	0.39%
2021/06/02	2	13.20	0	0.00	13.00	2	5,089	0.04%
2021/06/01	0	0.00	4	13.18	13.20	-4	5,080	-0.08%
2021/05/31	3	13.20	0	0.00	12.90	3	5,058	0.06%
2021/05/28	1	13.15	0	0.00	13.15	1	5,020	0.02%
2021/05/27	1	12.95	26	13.19	12.90	-25	4,992	-0.50%
2021/05/26	26	13.12	2	13.38	13.25	24	4,940	0.49%
2021/05/20	0	0.00	2	11.70	11.45	-2	4,884	-0.04%
2021/05/19	5	11.74	0	0.00	11.70	5	4,880	0.10%
2021/05/17	1	10.85	0	0.00	10.80	1	4,852	0.02%
2021/05/14	7	12.36	2	12.25	11.90	5	4,802	0.10%
2021/05/13	1	11.60	220	11.30	12.25	-219	4,726	-4.63%	大賣/鉅額交易
2021/05/12	4	12.05	0	0.00	11.80	4	4,666	0.09%
2021/05/11	26	13.50	1	13.70	13.00	25	4,585	0.55%
2021/05/10	107	13.86	2	13.75	14.05	105	4,508	2.33%	大買/鉅額交易
2021/05/07	2	13.45	0	0.00	13.45	2	4,449	0.04%
2021/05/06	1	13.05	0	0.00	13.15	1	4,442	0.02%
2021/05/05	5	13.02	0	0.00	12.90	5	4,423	0.11%
2021/05/04	7	12.91	13	12.70	12.75	-6	4,451	-0.13%
2021/05/03	2	13.88	8	13.90	13.65	-6	4,396	-0.14%
2021/04/29	15	14.35	2	14.40	14.25	13	4,354	0.30%
2021/04/28	10	14.35	5	14.45	14.45	5	4,328	0.12%
2021/04/27	0	0.00	2	14.80	14.50	-2	4,320	-0.05%
2021/04/23	5	14.35	4	14.35	14.35	1	4,232	0.02%
2021/04/22	1	14.05	2	14.35	14.00	-1	4,220	-0.02%
2021/04/20	1	14.65	12	14.80	14.85	-11	4,164	-0.26%
2021/04/19	9	15.03	26	14.97	15.10	-17	4,136	-0.41%
2021/04/16	12	14.10	0	0.00	14.35	12	3,937	0.30%
2021/04/15	7	14.06	1	13.95	14.05	6	3,908	0.15%
2021/04/14	17	13.72	20	14.14	14.00	-3	3,919	-0.08%
2021/04/13	12	14.61	0	0.00	14.15	12	3,905	0.31%
2021/04/12	3	14.13	18	14.28	14.70	-15	3,861	-0.39%
2021/04/09	3	14.12	29	14.17	14.15	-26	3,825	-0.68%
2021/04/08	9	14.54	6	14.75	14.40	3	3,830	0.08%
2021/04/07	10	14.38	138	14.14	14.75	-128	3,766	-3.40%	大賣/鉅額交易
2021/04/06	5	13.70	0	0.00	13.65	5	3,785	0.13%
2021/04/01	1	13.65	0	0.00	13.60	1	4,140	0.02%
2021/03/31	0	0.00	1	13.90	13.80	-1	4,304	-0.02%
2021/03/30	1	13.85	0	0.00	13.80	1	4,279	0.02%
2021/03/29	36	14.03	21	14.00	13.90	15	4,259	0.35%
2021/03/26	0	13.80	54	13.48	13.95	-54	4,131	-1.31%
2021/03/25	8	13.18	2	13.30	13.05	6	4,124	0.15%
2021/03/24	6	13.17	0	0.00	13.35	6	4,184	0.14%
2021/03/23	9	13.54	4	13.49	13.10	5	4,180	0.12%
2021/03/22	3	13.77	46	13.99	14.10	-43	3,908	-1.10%
2021/03/19	2	12.15	11	12.57	12.85	-9	3,546	-0.25%
2021/03/18	11	12.34	0	0.00	12.30	11	3,497	0.31%
2021/03/17	5	12.24	13	12.37	12.50	-8	3,543	-0.23%
2021/03/16	0	0.00	9	11.74	11.90	-9	3,677	-0.24%
2021/03/10	1	11.35	0	0.00	11.30	1	4,058	0.02%
2021/03/08	31	11.61	0	0.00	11.45	31	4,202	0.74%
2021/03/05	36	11.63	1	11.70	11.65	35	4,232	0.83%
2021/03/04	0	0.00	21	11.76	11.80	-21	4,264	-0.49%
2021/03/02	2	11.75	3	11.95	11.65	-1	4,294	-0.02%
2021/02/26	1	11.75	0	0.00	11.85	1	4,289	0.02%
2021/02/25	10	11.95	0	0.00	12.00	10	4,293	0.23%
2021/02/24	2	11.95	0	0.00	11.90	2	4,303	0.05%
2021/02/23	0	0.00	2	12.15	12.15	-2	4,297	-0.05%
2021/02/22	25	12.01	3	12.13	12.00	22	4,300	0.51%
2021/02/19	0	0.00	1	11.65	11.95	-1	4,272	-0.02%
2021/02/18	0	0.00	4	11.63	11.85	-4	4,262	-0.09%
2021/02/17	3	11.20	0.1	11.20	11.25	2.9	4,249	0.07%
2021/02/04	2	11.40	0	0.00	11.35	2	4,266	0.05%
2021/02/03	0	0.00	2	11.70	11.50	-2	4,258	-0.05%
2021/02/01	2	11.30	2	11.55	11.25	0	4,234	0.00%
2021/01/29	1	11.85	4	11.80	11.50	-3	4,222	-0.07%
2021/01/27	5	11.74	12	11.78	11.80	-7	4,178	-0.17%
2021/01/26	3	12.05	2	12.10	11.80	1	4,159	0.02%
2021/01/22	0	0.00	2	11.15	11.15	-2	4,062	-0.05%
2021/01/21	21	10.99	2	11.20	11.25	19	4,036	0.47%
2021/01/20	5	11.35	0	0.00	11.05	5	4,009	0.12%
2021/01/15	4	11.88	0	0.00	11.80	4	3,974	0.10%
2021/01/14	4	12.30	1	12.30	12.30	3	3,981	0.08%
2021/01/13	2	13.03	4	12.73	12.70	-2	3,945	-0.05%
2021/01/12	29	12.23	202	11.95	12.65	-173	3,857	-4.48%	大賣/鉅額交易
2021/01/11	5	12.10	43	12.20	12.15	-38	3,791	-1.00%
2021/01/08	32	11.79	0	0.00	11.90	32	3,764	0.85%
2021/01/07	9	11.84	2.3	12.03	12.05	6.7	3,730	0.18%
2021/01/06	13	11.70	19	11.92	11.90	-6	3,686	-0.16%
2021/01/05	0	0.00	2	12.80	12.65	-2	3,585	-0.06%
2021/01/04	10	13.05	32	13.40	13.10	-22	3,512	-0.63%
2020/12/31	0	0.00	11	13.29	13.20	-11	3,432	-0.32%
2020/12/30	37	12.97	0	0.00	12.90	37	3,356	1.10%
2020/12/29	94	13.30	8	13.42	13.20	86	3,275	2.63%
2020/12/28	36	13.25	37.1	12.76	13.55	-1.1	3,069	-0.04%
2020/12/25	24	12.15	10	12.22	12.35	14	2,664	0.53%
2020/12/23	0	0.00	21	11.15	11.20	-21	2,415	-0.87%
2020/12/22	9	11.44	0	0.00	11.25	9	2,390	0.38%
2020/12/21	1	12.00	0	0.00	11.95	1	2,337	0.04%
2020/12/18	1	12.00	20	11.93	11.85	-19	2,268	-0.84%
2020/12/17	16	11.52	29	11.71	11.70	-13	2,167	-0.60%
2020/12/16	14	11.28	3	11.48	11.25	11	2,131	0.52%
2020/12/15	5	11.32	0	0.00	11.20	5	2,116	0.24%
2020/12/14	2	11.50	2	11.90	11.65	0	2,065	0.00%
2020/12/11	2	11.45	5	11.68	11.40	-3	2,005	-0.15%
2020/12/10	23	11.70	16	12.15	12.00	7	1,874	0.37%
2020/12/09	5	11.00	50	10.96	11.85	-45	1,612	-2.79%
2020/12/08	0	0.00	6	10.42	10.80	-6	1,382	-0.43%
2020/12/07	1	9.92	9	10.05	9.97	-8	1,281	-0.62%
2020/12/03	28	9.98	0	0.00	9.95	28	1,269	2.21%
2020/12/02	2	10.25	8	10.28	10.20	-6	1,232	-0.49%
2020/11/30	0	0.00	5	9.76	9.83	-5	1,095	-0.46%
2020/11/27	0	0.00	52	9.66	9.64	-52	1,048	-4.96%
2020/11/24	0	0.00	2	9.49	9.44	-2	1,004	-0.20%
2020/11/23	0	0.00	48	9.53	9.50	-48	992	-4.84%
2020/11/20	0	0.00	1	9.45	9.43	-1	961	-0.10%
2020/11/19	5	9.45	13	9.35	9.40	-8	946	-0.84%
2020/11/18	0	0.00	2	9.32	9.24	-2	914	-0.22%
2020/11/16	3	9.18	1	9.20	9.12	2	922	0.22%
2020/11/13	0	0.00	8	9.30	9.35	-8	927	-0.86%
2020/11/12	0	0.00	10	9.09	9.06	-10	962	-1.04%
2020/11/11	5	8.94	0	0.00	8.96	5	997	0.50%
2020/11/10	0	0.00	6	9.02	9.04	-6	1,002	-0.60%
2020/11/09	10	8.99	2	9.00	8.99	8	1,005	0.80%
2020/11/05	2	8.91	0	0.00	8.90	2	1,028	0.19%
2020/11/04	3	8.94	0	0.00	8.91	3	1,029	0.29%
2020/10/30	8	8.89	0	0.00	8.83	8	1,054	0.76%
2020/10/29	2	8.88	0	0.00	8.89	2	1,065	0.19%
2020/10/27	1	9.08	0	0.00	9.01	1	1,080	0.09%
2020/10/26	8	9.05	13	9.10	9.06	-5	1,123	-0.44%
2020/10/23	15	9.30	56	9.23	9.15	-41	1,137	-3.60%
2020/10/22	55	9.17	7	9.33	9.42	48	1,115	4.30%
2020/10/21	0	0.00	1	8.85	8.86	-1	1,069	-0.09%
2020/10/14	5	8.93	0	0.00	8.91	5	1,086	0.46%
2020/10/13	0	0.00	10	8.80	8.96	-10	1,098	-0.91%
2020/10/12	0	0.00	8	8.84	8.78	-8	1,098	-0.73%
2020/10/08	3	8.92	0	0.00	8.94	3	1,108	0.27%
2020/10/07	1	8.95	1	8.93	8.95	0	1,106	0.00%
2020/10/06	3	9.03	0	0.00	9.01	3	1,116	0.27%
2020/09/28	1	8.99	0	0.00	8.99	1	1,182	0.08%
2020/09/25	0.4	9.14	2	8.94	8.95	-1.6	1,205	-0.13%
2020/09/24	3	9.09	0	0.00	9.10	3	1,205	0.25%
2020/09/23	2	9.21	0	0.00	9.21	2	1,223	0.16%
2020/09/22	8	9.34	1	9.39	9.34	7	1,302	0.54%
2020/09/21	1	9.46	0	0.00	9.48	1	1,353	0.07%
2020/09/18	2	9.34	8	9.45	9.45	-6	1,395	-0.43%
2020/09/17	0	0.00	1	9.20	9.22	-1	1,377	-0.07%
2020/09/15	6	9.23	0	0.00	9.20	6	1,385	0.43%
2020/09/11	3	9.28	0	0.00	9.19	3	1,390	0.22%
2020/09/10	3	9.56	2	9.47	9.47	1	1,360	0.07%
2020/09/09	1	9.41	0	0.00	9.52	1	1,357	0.07%
2020/09/08	1	9.52	3	9.62	9.43	-2	1,351	-0.15%
2020/09/07	0	0.00	4	9.47	9.36	-4	1,327	-0.30%
2020/09/04	0	0.00	3	9.23	9.27	-3	1,327	-0.23%
2020/09/03	0	0.00	2	9.41	9.33	-2	1,332	-0.15%
2020/09/02	3	9.35	1	9.29	9.31	2	1,320	0.15%
2020/08/31	1	9.30	0	0.00	9.26	1	1,402	0.07%
2020/08/28	4	9.17	1	9.19	9.21	3	1,413	0.21%
2020/08/27	1	9.27	0	0.00	9.26	1	1,412	0.07%
2020/08/26	0	0.00	3	9.24	9.20	-3	1,409	-0.21%
2020/08/25	1	9.19	0	0.00	9.19	1	1,410	0.07%
2020/08/24	40	9.15	0	0.00	9.13	40	1,406	2.84%
2020/08/21	0	0.00	1	9.12	9.14	-1	1,410	-0.07%
2020/08/20	9	9.12	0	0.00	9.00	9	1,409	0.64%
2020/08/19	7	9.46	2	9.54	9.44	5	1,387	0.36%
2020/08/18	3	9.79	12	9.73	9.72	-9	1,366	-0.66%
2020/08/17	0	0.00	6	9.33	9.50	-6	1,294	-0.46%
2020/08/14	3	9.16	0	0.00	9.15	3	1,249	0.24%
2020/08/13	0	0.00	1	9.09	9.04	-1	1,253	-0.08%
2020/08/12	3	9.02	0	0.00	8.98	3	1,282	0.23%
2020/08/11	8	9.14	0	0.00	9.11	8	1,293	0.62%
2020/08/10	0	0.00	1	9.21	9.23	-1	1,289	-0.08%
2020/08/07	0	0.00	0.2	9.21	9.22	-0.2	1,298	-0.02%
2020/08/06	1	9.38	1	9.34	9.28	0	1,310	0.00%
2020/08/05	1	9.35	1	9.31	9.30	0	1,306	0.00%
2020/08/03	2	9.31	2	9.34	9.31	0	1,311	0.00%
2020/07/30	10	9.53	4	9.72	9.65	6	1,308	0.46%
2020/07/29	5	9.00	6	9.57	9.60	-1	1,267	-0.08%
2020/07/28	43	8.99	1	8.94	8.95	42	1,255	3.34%
2020/07/24	3	9.35	0	0.00	9.34	3	1,316	0.23%
2020/07/22	1	9.78	1	9.57	9.61	0	1,325	0.00%
2020/07/21	0	0.00	1	9.48	9.48	-1	1,322	-0.08%
2020/07/17	2	9.38	0	0.00	9.34	2	1,331	0.15%
2020/07/15	13	9.62	0	0.00	9.61	13	1,353	0.96%
2020/07/14	0	0.00	1	9.75	9.72	-1	1,417	-0.07%
2020/07/13	2	9.81	0	0.00	9.79	2	1,491	0.13%
2020/07/10	4	9.83	0	0.00	9.80	4	1,503	0.27%
2020/07/09	1	10.15	0	0.00	10.05	1	1,495	0.07%
2020/07/08	0	0.00	4	10.15	10.20	-4	1,483	-0.27%
2020/07/07	2	10.10	4.6	10.07	10.10	-2.6	1,465	-0.17%
2020/07/06	4	10.25	32	10.16	10.15	-28	1,459	-1.92%
2020/07/02	30	10.20	1	10.20	10.15	29	1,448	2.00%
2020/07/01	5	10.41	6	10.53	10.40	-1	1,421	-0.07%
2020/06/30	4	9.89	1	10.10	9.90	3	1,334	0.22%
2020/06/29	0	0.00	19	9.91	10.05	-19	1,280	-1.48%
2020/06/24	0	0.00	9	9.16	9.17	-9	1,225	-0.73%
2020/06/23	0	0.00	1	9.21	9.22	-1	1,235	-0.08%
2020/06/19	0	0.00	3	9.48	9.37	-3	1,242	-0.24%
2020/06/18	2	9.37	0	0.00	9.38	2	1,245	0.16%
2020/06/17	5	9.27	0	0.00	9.30	5	1,244	0.40%
2020/06/15	2	9.23	0	0.00	9.16	2	1,296	0.15%
2020/06/12	1	9.25	0	0.00	9.29	1	1,316	0.08%
2020/06/11	4	9.62	1	9.73	9.52	3	1,329	0.23%
2020/06/09	4	9.99	2	10.05	9.93	2	1,380	0.14%
2020/06/05	12	10.21	12	10.13	10.25	0	1,390	0.00%
2020/06/04	0	0.00	2	9.74	9.98	-2	1,353	-0.15%
2020/06/03	1	9.64	12	9.62	9.65	-11	1,359	-0.81%
2020/06/02	0	0.00	4	9.52	9.54	-4	1,361	-0.29%
2020/06/01	0	0.00	4	9.52	9.53	-4	1,367	-0.29%
2020/05/28	0	0.00	43	9.50	9.43	-43	1,379	-3.12%
2020/05/22	2	9.73	1	9.83	9.70	1	1,404	0.07%
2020/05/21	0	0.00	20	9.90	9.90	-20	1,408	-1.42%
2020/05/20	0	0.00	38	9.91	9.89	-38	1,414	-2.69%
2020/05/19	1	10.00	13	10.00	9.95	-12	1,410	-0.85%
2020/05/18	13	9.96	5	9.64	10.10	8	1,390	0.58%
2020/05/15	2	9.63	1	9.71	9.62	1	1,360	0.07%
2020/05/14	6	9.96	6	9.91	9.82	0	1,359	0.00%
2020/05/13	0	0.00	2	9.93	9.99	-2	1,359	-0.15%
2020/05/11	0	0.00	31	9.85	9.90	-31	1,359	-2.28%
2020/05/08	0	0.00	5	9.86	9.80	-5	1,369	-0.36%
2020/05/07	0	0.00	59	9.85	9.82	-59	1,387	-4.25%
2020/05/06	0	0.00	25	9.88	9.83	-25	1,390	-1.80%
2020/05/05	0	0.00	2	9.90	9.90	-2	1,390	-0.14%
2020/05/04	2	9.91	0	0.00	9.90	2	1,394	0.14%
2020/04/30	4	10.21	1	10.30	10.15	3	1,400	0.21%
2020/04/29	2	10.40	4	10.34	10.40	-2	1,407	-0.14%
2020/04/28	0	0.00	1	9.74	9.72	-1	1,366	-0.07%
2020/04/24	1	9.52	0	0.00	9.51	1	1,442	0.07%
2020/04/23	0	0.00	1	9.64	9.64	-1	1,549	-0.06%
2020/04/22	2	9.52	1	9.50	9.75	1	1,576	0.06%
2020/04/21	13	9.60	10	9.60	9.60	3	1,569	0.19%
2020/04/20	1	9.82	0	0.00	9.82	1	1,554	0.06%
2020/04/17	36	9.91	0	0.00	9.81	36	1,546	2.33%
2020/04/16	103	9.84	9	9.31	9.86	94	1,494	6.29%	大買/
2020/04/15	0	0.00	22	8.97	8.97	-22	1,432	-1.54%
2020/04/09	1	8.23	1	8.14	8.20	0	1,432	0.00%
2020/04/08	0	0.00	2	8.10	8.20	-2	1,428	-0.14%
2020/04/07	0	0.00	1	7.90	7.91	-1	1,418	-0.07%
2020/04/06	2	7.60	0	0.00	7.56	2	1,408	0.14%
2020/04/01	0	0.00	5	7.30	7.32	-5	1,426	-0.35%
2020/03/26	5	7.09	1	7.03	7.11	4	1,412	0.28%
2020/03/25	0	0.00	5	7.08	7.02	-5	1,413	-0.35%
2020/03/20	1	6.72	4	6.50	6.72	-3	1,406	-0.21%
2020/03/18	6	6.49	5	6.70	6.75	1	1,368	0.07%
2020/03/16	0	0.00	1	7.16	7.16	-1	1,354	-0.07%
2020/03/13	14	7.36	11	7.49	7.55	3	1,343	0.22%
2020/03/12	0	0.00	3	8.27	8.12	-3	1,300	-0.23%
2020/03/11	30	9.00	0	0.00	8.90	30	1,281	2.34%
2020/03/10	5	8.89	3	9.00	9.11	2	1,275	0.16%
2020/03/09	13	9.54	0	0.00	9.30	13	1,259	1.03%
2020/03/06	0	0.00	1	10.05	9.97	-1	1,257	-0.08%
2020/03/04	2	9.93	0	0.00	9.94	2	1,300	0.15%
2020/02/25	0	0.00	2	10.35	10.40	-2	1,550	-0.13%
2020/02/24	0	11.25	0	0.00	10.55	0	1,537	0.00%
2020/02/21	2	10.80	0	0.00	10.80	2	1,537	0.13%
2020/02/19	2	10.80	0	0.00	10.80	2	1,539	0.13%
2020/02/17	2	10.85	0	0.00	10.85	2	1,550	0.13%
2020/02/14	2	10.95	0	0.00	10.90	2	1,549	0.13%
2020/02/12	1	11.15	0	0.00	11.10	1	1,553	0.06%
2020/02/11	3	11.07	0	0.00	11.25	3	1,566	0.19%
2020/02/10	0	0.00	4	11.05	11.25	-4	1,596	-0.25%
2020/02/03	5	10.27	1	10.50	10.30	4	1,687	0.24%
2020/01/31	0	0.00	13	11.20	11.25	-13	1,657	-0.78%
2020/01/30	5	11.23	121	11.25	11.40	-116	1,648	-7.04%	大賣/鉅額交易
2020/01/20	2	12.40	0	0.00	12.35	2	1,590	0.13%
2020/01/17	11	12.61	9	12.78	12.65	2	1,584	0.13%
2020/01/16	0	0.00	4	12.45	12.45	-4	1,477	-0.27%
2020/01/13	0	0.00	30	12.30	12.30	-30	1,455	-2.06%
2020/01/10	0	0.00	2	12.30	12.30	-2	1,466	-0.14%
2020/01/07	1	11.95	2	12.00	11.95	-1	1,468	-0.07%
2020/01/06	2	12.05	0	0.00	12.05	2	1,536	0.13%
2020/01/02	0	0.00	2	12.25	12.30	-2	1,692	-0.12%
2019/12/31	1	12.20	0	0.00	12.20	1	1,690	0.06%
2019/12/27	0	0.00	22	12.40	12.45	-22	1,685	-1.31%
2019/12/26	0	0.00	2	12.15	12.25	-2	1,659	-0.12%
2019/12/25	0	0.00	4	12.15	12.10	-4	1,661	-0.24%
2019/12/20	2	12.10	0	0.00	12.05	2	1,684	0.12%
2019/12/17	0	0.00	6	12.25	12.20	-6	1,678	-0.36%
2019/12/16	0	0.00	1	12.20	12.20	-1	1,675	-0.06%
2019/12/13	2	12.05	2	12.08	12.00	0	1,666	0.00%
2019/12/12	2	12.15	2	12.15	12.10	0	1,657	0.00%
2019/12/11	24	12.25	0	0.00	12.15	24	1,650	1.45%
2019/12/09	2	12.35	0	0.00	12.35	2	1,632	0.12%
2019/12/06	6	12.47	0.3	12.30	12.40	5.7	1,629	0.35%
2019/12/05	0	0.00	6	12.50	12.50	-6	1,626	-0.37%
2019/12/03	1	12.75	0	0.00	12.65	1	1,645	0.06%
2019/12/02	0	0.00	4	12.70	12.80	-4	1,687	-0.24%
2019/11/29	5	12.50	0	0.00	12.45	5	1,651	0.30%
2019/11/28	1	12.70	0	0.00	12.60	1	1,649	0.06%
2019/11/27	19	12.87	2	12.80	12.85	17	1,610	1.06%
2019/11/26	4	12.35	0	0.00	12.35	4	1,508	0.27%
2019/11/25	2	12.25	10.5	12.43	12.65	-8.5	1,444	-0.59%
2019/11/22	2	11.95	0	0.00	11.90	2	1,376	0.15%
2019/11/14	0	0.00	6	11.85	11.85	-6	1,374	-0.44%
2019/11/11	4	11.98	0	0.00	11.95	4	1,365	0.29%
2019/11/08	2	12.25	0	0.00	12.25	2	1,347	0.15%
2019/11/07	4	12.45	0	0.00	12.45	4	1,342	0.30%
2019/11/06	4	12.95	21	12.54	13.00	-17	1,290	-1.32%
2019/11/05	0	0.00	2	12.10	11.95	-2	1,154	-0.17%
2019/10/31	10	11.95	0	0.00	11.80	10	1,195	0.84%
2019/10/28	10	11.95	9	11.95	11.95	1	1,233	0.08%
2019/10/25	24	12.02	0	0.00	12.00	24	1,266	1.90%
2019/10/24	40	12.24	0	0.00	12.25	40	1,276	3.13%
2019/10/23	22	12.25	0	0.00	12.25	22	1,341	1.64%
2019/10/22	0	0.00	1	12.40	12.25	-1	1,554	-0.06%
2019/10/21	2	12.30	0	0.00	12.40	2	1,740	0.11%
2019/10/18	2	12.60	0	0.00	12.60	2	1,744	0.11%
2019/10/17	5	12.40	0	0.00	12.30	5	1,732	0.29%
2019/10/15	5	12.50	0	0.00	12.30	5	1,736	0.29%
2019/10/14	17	12.88	0	0.00	12.50	17	1,731	0.98%
2019/10/09	6	12.74	9	12.78	12.80	-3	1,682	-0.18%
2019/10/08	0	0.00	4	12.13	12.15	-4	1,540	-0.26%
2019/10/04	1	11.70	0	0.00	11.65	1	1,529	0.07%
2019/10/03	2	11.55	1	11.55	11.65	1	1,535	0.07%
2019/10/01	0	0.00	3	11.75	11.70	-3	1,554	-0.19%
2019/09/27	2	11.70	0	0.00	11.70	2	1,554	0.13%
2019/09/26	4	11.93	0	0.00	11.80	4	1,555	0.26%
2019/09/25	2	12.15	0	0.00	12.15	2	1,541	0.13%
2019/09/23	0	0.00	2	12.40	12.35	-2	1,545	-0.13%
2019/09/05	0	0.00	8	12.46	12.50	-8	1,568	-0.51%
2019/09/04	5	12.30	4	12.50	12.70	1	1,545	0.06%
2019/09/02	0	0.00	8.5	12.01	12.15	-8.5	1,503	-0.57%
2019/08/30	0	0.00	4	11.90	11.80	-4	1,493	-0.27%
2019/08/26	6	11.68	0	0.00	11.70	6	1,594	0.38%
2019/08/23	0	0.00	64	11.94	11.85	-64	1,623	-3.94%
2019/08/22	0	0.00	6	12.05	12.00	-6	1,677	-0.36%
2019/08/19	0	0.00	56	12.08	12.20	-56	1,682	-3.33%
2019/08/16	0	0.00	2	11.75	11.80	-2	1,676	-0.12%
2019/08/15	12	11.51	32	11.60	11.55	-20	1,672	-1.20%
2019/08/14	17	11.75	1	11.75	11.75	16	1,674	0.96%
2019/08/13	20	11.75	0	0.00	11.80	20	1,670	1.20%
2019/08/12	0	0.00	2	11.95	11.90	-2	1,679	-0.12%
2019/08/08	30	11.77	0	0.00	11.80	30	1,667	1.80%
2019/08/07	5	11.83	1	11.80	11.75	4	1,665	0.24%
2019/08/06	10	11.20	10	11.80	11.85	0	1,673	0.00%
2019/08/05	47	11.84	0	0.00	11.80	47	1,656	2.84%
2019/08/02	60	12.10	0	0.00	12.15	60	1,649	3.64%
2019/08/01	2	12.50	0	0.00	12.50	2	1,645	0.12%
2019/07/31	0	0.00	10	12.60	12.65	-10	1,641	-0.61%
2019/07/30	2	12.50	0	0.00	12.45	2	1,631	0.12%
2019/07/29	5	12.78	0	0.00	12.85	5	1,608	0.31%
2019/07/25	1	13.10	0	0.00	13.15	1	1,544	0.06%
2019/07/24	6	13.55	4	13.68	13.60	2	1,482	0.13%
2019/07/23	0	0.00	66	13.18	13.20	-66	1,278	-5.16%
2019/07/22	0	0.00	4	11.95	12.00	-4	1,098	-0.36%
2019/07/19	0	0.00	2	11.80	11.80	-2	1,103	-0.18%
2019/07/15	2	12.10	0	0.00	12.20	2	1,094	0.18%
2019/07/11	2	11.85	0	0.00	12.00	2	1,097	0.18%
2019/07/05	0	0.00	60	12.20	12.20	-60	1,196	-5.01%
2019/07/04	10	12.00	0	0.00	12.00	10	1,197	0.84%
2019/06/27	0	0.00	6	11.85	11.90	-6	1,395	-0.43%
2019/06/26	6	11.60	0	0.00	11.50	6	1,403	0.43%
2019/06/20	2	11.80	2.1	12.00	11.90	-0.1	1,589	0.00%
2019/06/14	0	0.00	4	12.25	12.00	-4	1,896	-0.21%
2019/06/13	2	11.70	1	12.10	12.20	1	1,915	0.05%
2019/06/11	2	11.85	0	0.00	11.85	2	1,998	0.10%
2019/06/06	2	11.95	0	0.00	11.95	2	2,302	0.09%
2019/06/03	0	0.00	8	12.06	12.25	-8	2,389	-0.33%
2019/05/31	19	12.55	14	12.49	12.50	5	2,381	0.21%
2019/05/30	3	11.90	0	0.00	11.80	3	2,339	0.13%
2019/05/29	2	11.90	6	11.87	12.10	-4	2,382	-0.17%
2019/05/27	22	10.71	0	0.00	10.60	22	2,405	0.91%
2019/05/23	0	0.00	7	11.10	10.95	-7	2,539	-0.28%
2019/05/21	10	11.00	0	0.00	11.10	10	3,107	0.32%
2019/05/17	2	11.00	0	0.00	10.85	2	3,348	0.06%
2019/05/10	10	11.35	5	11.30	11.30	5	4,461	0.11%
2019/05/08	2	11.65	0	0.00	11.65	2	4,487	0.04%
2019/05/06	2	11.80	0	0.00	11.75	2	4,504	0.04%
2019/05/02	0	0.00	12	12.10	12.10	-12	4,588	-0.26%
2019/04/29	2	11.85	0	0.00	11.75	2	4,624	0.04%
2019/04/26	6	12.20	0	0.00	12.05	6	4,618	0.13%
2019/04/25	0	0.00	6	12.35	12.30	-6	4,622	-0.13%
2019/04/24	6	12.60	0	0.00	12.50	6	4,648	0.13%
2019/04/19	15	13.00	0	0.00	13.00	15	4,687	0.32%
2019/04/18	10	13.10	0	0.00	12.90	10	4,800	0.21%
2019/04/17	8	13.30	0	0.00	13.20	8	4,889	0.16%
2019/04/15	52	13.35	0	0.00	13.40	52	4,931	1.05%
2019/04/12	0	0.00	10	13.05	13.00	-10	4,927	-0.20%
2019/04/11	0	0.00	1	13.10	13.15	-1	4,925	-0.02%
2019/04/09	6	13.55	0	0.00	13.60	6	4,917	0.12%
2019/04/08	6	13.56	5.1	13.60	13.55	0.9	4,869	0.02%
2019/04/02	0	0.00	5	13.35	13.35	-5	4,895	-0.10%
2019/04/01	11	13.65	2	13.40	13.55	9	4,882	0.18%
2019/03/29	5	13.35	0	0.00	13.30	5	4,821	0.10%
2019/03/28	0	0.00	1	13.25	13.15	-1	4,824	-0.02%
2019/03/26	6	13.48	11	13.51	13.45	-5	4,811	-0.10%
2019/03/25	66	13.19	0	0.00	13.05	66	4,727	1.40%
2019/03/22	100	14.00	106	13.76	13.70	-6	4,668	-0.13%	大賣/
2019/03/20	21	14.00	2	14.00	13.90	19	4,620	0.41%
2019/03/19	0	0.00	2	13.93	13.70	-2	4,517	-0.04%
2019/03/15	12	13.83	11	13.76	13.75	1	4,508	0.02%
2019/03/14	1	13.40	3	13.62	13.55	-2	4,478	-0.04%
2019/03/13	2	13.95	11	13.96	13.55	-9	4,484	-0.20%
2019/03/12	120	13.76	41	13.74	13.85	79	4,278	1.85%	大買/
2019/03/08	5	13.40	5	13.50	13.35	0	4,270	0.00%
2019/03/07	0	0.00	3	13.55	13.35	-3	4,495	-0.07%
2019/03/06	11	13.63	0	0.00	13.50	11	4,560	0.24%
2019/03/04	5	13.70	0	0.00	13.75	5	4,615	0.11%
2019/02/26	1	13.75	1	13.95	13.60	0	4,549	0.00%
2019/02/25	1	13.75	2	13.73	13.75	-1	4,624	-0.02%
2019/02/22	2	14.00	5	13.85	13.90	-3	4,631	-0.06%
2019/02/21	77	14.29	88	14.38	14.20	-11	4,791	-0.23%
2019/02/20	9	13.68	16	13.72	13.80	-7	4,419	-0.16%
2019/02/19	6	13.48	5	13.50	13.40	1	4,383	0.02%
2019/02/18	3	13.67	11	13.62	13.30	-8	4,282	-0.19%
2019/02/15	26	13.43	8	13.38	13.50	18	4,257	0.42%
2019/02/14	19	12.91	71	13.01	13.30	-52	3,899	-1.33%
2019/02/13	2	11.80	3	12.00	12.10	-1	3,326	-0.03%
2019/02/12	0	0.00	4	11.78	11.85	-4	3,301	-0.12%
2019/02/11	4	11.95	1	11.90	11.60	3	3,355	0.09%
2019/01/30	40	11.58	0	0.00	11.60	40	3,357	1.19%
2019/01/29	45	11.65	0	0.00	11.65	45	3,475	1.29%
2019/01/28	10	11.95	30	11.85	12.00	-20	3,462	-0.58%
2019/01/25	11	12.05	0	0.00	11.95	11	3,530	0.31%
2019/01/24	0	0.00	2	12.00	11.95	-2	3,561	-0.06%
2019/01/23	0	0.00	104	12.05	11.95	-104	3,627	-2.87%	大賣/鉅額交易
2019/01/22	0	0.00	1	11.90	11.80	-1	3,580	-0.03%
2019/01/21	0	0.00	1	12.10	12.00	-1	3,609	-0.03%
2019/01/16	106	12.22	3	12.27	11.95	103	3,757	2.74%	大買/鉅額交易
2019/01/14	1	11.85	0	0.00	11.95	1	3,748	0.03%
2019/01/11	13	12.00	1	12.00	11.85	12	3,767	0.32%
2019/01/10	24	12.32	4	12.26	12.15	20	3,805	0.53%
2019/01/09	4	12.25	10	12.26	12.10	-6	3,700	-0.16%
2019/01/08	0	0.00	60	11.88	11.95	-60	3,617	-1.66%
2019/01/07	0	0.00	2	11.35	11.45	-2	3,607	-0.06%
2019/01/04	30	11.00	0	0.00	11.20	30	3,657	0.82%
2019/01/03	32	11.49	0	0.00	11.30	32	3,719	0.86%
2019/01/02	10	11.36	3	11.45	11.40	7	3,756	0.19%
2018/12/28	0	0.00	20	11.15	11.20	-20	3,732	-0.54%
2018/12/26	3	11.10	0	0.00	10.95	3	3,822	0.08%
2018/12/25	0	0.00	0.2	11.15	11.15	-0.2	3,873	0.00%
2018/12/24	0	0.00	2	11.25	11.25	-2	3,960	-0.05%
2018/12/22	1	11.05	10	11.05	11.05	-9	4,167	-0.22%
2018/12/21	1	11.25	0	0.00	11.25	1	4,641	0.02%
2018/12/20	3	11.35	0	0.00	11.15	3	4,676	0.06%
2018/12/18	1	11.40	80	11.50	11.45	-79	4,927	-1.60%
2018/12/13	2	11.95	2	12.10	11.90	0	4,992	0.00%
2018/12/12	13	11.86	13	11.95	11.90	0	4,985	0.00%
2018/12/11	11	11.83	1	11.80	11.50	10	4,952	0.20%
2018/12/10	20	11.45	0	0.00	11.50	20	5,190	0.39%
2018/12/07	61	11.78	3	11.85	11.80	58	5,337	1.09%
2018/12/06	3	11.75	0	0.00	11.45	3	5,373	0.06%
2018/12/03	4	12.39	2	12.38	12.45	2	5,681	0.04%
2018/11/30	6	12.53	10	12.60	12.10	-4	5,737	-0.07%
2018/11/29	0	0.00	10	12.50	12.55	-10	5,547	-0.18%
2018/11/28	28	12.02	1	11.95	12.15	27	5,492	0.49%
2018/11/27	11	11.85	10	11.90	11.85	1	5,488	0.02%
2018/11/22	5	12.40	79	12.35	11.70	-74	5,509	-1.34%
2018/11/21	5	12.10	8	12.08	12.00	-3	5,440	-0.06%
2018/11/20	17	12.16	169	11.95	12.15	-152	5,402	-2.81%	大賣/鉅額交易
2018/11/19	70	11.42	2	11.55	11.60	68	5,232	1.30%
2018/11/16	94	11.37	93	11.59	11.25	1	5,282	0.02%
2018/11/15	0	0.00	10	11.20	11.20	-10	5,284	-0.19%
2018/11/14	16	11.03	16	11.11	11.00	0	5,706	0.00%
2018/11/13	5	10.60	46	10.58	10.75	-41	5,712	-0.72%
2018/11/09	15	11.10	17	11.12	11.00	-2	6,495	-0.03%
2018/11/08	25	11.31	727	11.32	11.10	-702	6,657	-10.54%	大賣/鉅額交易
2018/11/07	14	11.20	10	11.17	11.10	4	6,825	0.06%
2018/11/06	117	11.11	114	11.09	11.00	3	7,162	0.04%	大買/大賣/
2018/11/02	68	10.66	60	10.85	10.60	8	7,525	0.11%
2018/11/01	0	0.00	34	10.30	10.25	-34	7,496	-0.45%
2018/10/31	3	10.00	2	10.05	10.20	1	7,509	0.01%
2018/10/30	1	9.80	17	9.80	9.80	-16	7,544	-0.21%
2018/10/26	1	10.00	354	9.64	9.60	-353	7,602	-4.64%	大賣/鉅額交易
2018/10/25	8	9.97	40	10.53	9.95	-32	7,731	-0.41%
2018/10/24	10	11.11	30	11.22	11.05	-20	7,651	-0.26%
2018/10/17	0	0.00	20	11.30	11.10	-20	7,625	-0.26%
2018/10/16	0	0.00	1	11.40	11.20	-1	7,669	-0.01%
2018/10/15	0	0.00	2	11.40	11.40	-2	7,714	-0.03%
2018/10/12	10	11.50	0	0.00	11.40	10	7,700	0.13%
2018/10/11	0	0.00	10	11.63	11.55	-10	7,646	-0.13%
2018/10/09	2	12.93	2	12.85	12.80	0	7,611	0.00%
2018/10/08	5	13.00	0	0.00	13.00	5	7,590	0.07%
2018/10/05	0	0.00	2	13.00	12.85	-2	7,612	-0.03%
2018/10/03	3	14.20	40	14.25	14.00	-37	7,693	-0.48%
2018/10/02	101	14.65	108	14.47	14.40	-7	7,712	-0.09%	大買/大賣/
2018/10/01	8	14.59	2	14.60	14.60	6	7,767	0.08%
2018/09/28	146	14.39	103	14.58	14.75	43	7,659	0.56%	大買/大賣/
2018/09/27	0	0.00	2	13.83	13.90	-2	7,228	-0.03%
2018/09/26	15	13.81	16	13.81	13.85	-1	7,241	-0.01%
2018/09/25	0	0.00	2	13.70	13.65	-2	7,153	-0.03%
2018/09/21	3	13.25	0	0.00	13.25	3	7,089	0.04%
2018/09/18	7	13.52	0	0.00	13.30	7	7,094	0.10%
2018/09/17	1	13.55	3	13.60	13.65	-2	7,134	-0.03%
2018/09/14	140	13.65	6	13.78	13.85	134	7,143	1.88%	大買/鉅額交易
2018/09/13	1	13.60	2	13.55	13.85	-1	7,001	-0.01%
2018/09/11	1	12.10	0	0.00	12.50	1	7,002	0.01%
2018/09/07	1	13.95	0	0.00	13.30	1	7,256	0.01%
2018/09/06	1	14.65	1	14.20	14.20	0	7,189	0.00%
2018/09/05	22	14.97	67	15.06	15.00	-45	7,131	-0.63%
2018/09/04	0	0.00	2	15.00	15.00	-2	7,254	-0.03%
2018/09/03	1	15.10	1	14.90	14.90	0	7,778	0.00%
2018/08/31	2	15.10	1	15.25	15.35	1	8,133	0.01%
2018/08/30	6	15.38	7	15.36	15.25	-1	8,257	-0.01%
2018/08/27	3	15.32	11	15.30	15.40	-8	8,625	-0.09%
2018/08/24	4	15.20	1	15.25	15.25	3	8,703	0.03%
2018/08/23	5	15.40	403	15.35	15.25	-398	8,753	-4.55%	大賣/鉅額交易
2018/08/22	157	15.57	111	15.50	15.60	46	8,874	0.52%	大買/大賣/
2018/08/21	105	15.67	137	15.63	15.95	-32	8,914	-0.36%	大買/大賣/
2018/08/20	57	14.92	10	15.05	15.20	47	8,707	0.54%
2018/08/17	114	15.58	10	15.60	15.30	104	9,062	1.15%	大買/鉅額交易
2018/08/16	12	15.64	34	15.64	15.80	-22	9,272	-0.24%
2018/08/15	23	15.54	25.5	15.50	15.30	-2.5	8,860	-0.03%
2018/08/14	1	15.20	2	15.55	15.65	-1	9,143	-0.01%
2018/08/13	31	15.25	14	15.33	15.50	17	9,031	0.19%
2018/08/10	38	15.18	57	15.00	15.25	-19	8,692	-0.22%
2018/08/09	4	14.11	4	14.30	14.55	0	8,364	0.00%
2018/08/08	1	14.40	0	0.00	14.35	1	8,377	0.01%
2018/08/07	0	0.00	31	14.59	14.60	-31	8,412	-0.37%
2018/08/06	44	14.55	10	14.73	14.40	34	8,487	0.40%
2018/08/03	6	14.68	0	0.00	14.60	6	8,526	0.07%
2018/08/02	19	14.69	0	0.00	14.65	19	8,586	0.22%
2018/08/01	17.5	14.89	39	15.01	15.10	-21.5	8,814	-0.24%
2018/07/31	12	14.57	1	14.60	14.50	11	8,818	0.12%
2018/07/30	2	14.43	1	14.40	14.40	1	8,857	0.01%
2018/07/27	3	14.85	0	0.00	14.60	3	8,867	0.03%
2018/07/24	0	0.00	33	14.28	14.55	-33	9,186	-0.36%
2018/07/23	13	13.87	0	0.00	13.90	13	9,185	0.14%
2018/07/20	10	14.15	0	0.00	14.40	10	9,219	0.11%
2018/07/18	1	14.55	1	14.70	14.50	0	9,384	0.00%
2018/07/17	2	14.50	0	0.00	14.40	2	9,437	0.02%
2018/07/16	11	14.85	0	0.00	14.90	11	9,511	0.12%
2018/07/13	2	14.83	54	14.75	14.80	-52	9,523	-0.55%
2018/07/12	12	14.59	13	14.66	14.55	-1	9,516	-0.01%
2018/07/11	17	14.22	14	14.38	14.35	3	9,419	0.03%
2018/07/10	2	14.40	10	14.28	14.50	-8	9,463	-0.08%
2018/07/09	74	14.11	3	14.00	14.00	71	9,512	0.75%
2018/07/06	4	15.00	6	15.28	15.35	-2	10,175	-0.02%
2018/07/05	5	15.84	1	16.30	15.70	4	10,284	0.04%
2018/07/04	1	16.05	4	16.00	16.00	-3	10,408	-0.03%
2018/07/03	10	16.20	0	0.00	16.05	10	10,391	0.10%
2018/07/02	3	16.80	5	17.04	16.65	-2	10,387	-0.02%
2018/06/29	1	16.60	2	16.70	16.75	-1	10,472	-0.01%
2018/06/27	10	16.62	0	0.00	16.50	10	10,866	0.09%
2018/06/26	12	16.48	0	0.00	16.60	12	10,954	0.11%
2018/06/25	90	17.26	0	17.55	17.05	90	10,964	0.82%
2018/06/22	24.2	17.55	18	17.77	17.35	6.2	10,985	0.06%
2018/06/21	2	17.80	1	17.85	17.65	1	10,960	0.01%
2018/06/20	10	17.92	2	17.75	17.80	8	11,059	0.07%
2018/06/19	10	18.80	12	18.70	18.35	-2	11,059	-0.02%
2018/06/15	19	18.67	76	18.85	18.70	-57	11,049	-0.52%
2018/06/14	7	18.09	4	18.29	18.05	3	10,765	0.03%
2018/06/13	2	18.33	0	0.00	18.10	2	10,770	0.02%
2018/06/12	253	18.50	1	18.35	18.25	252	10,901	2.31%	大買/鉅額交易
2018/06/11	102	19.41	129	19.27	18.95	-27	11,008	-0.25%	大買/大賣/
2018/06/08	49	18.82	81	19.08	19.10	-32	10,514	-0.30%
2018/06/07	4	18.40	21	18.64	18.20	-17	10,240	-0.17%
2018/06/06	1	18.30	9	18.47	18.20	-8	10,180	-0.08%
2018/06/05	1	18.15	8	18.13	17.85	-7	10,018	-0.07%
2018/06/04	6	17.94	0	0.00	17.90	6	10,002	0.06%
2018/06/01	5	17.70	5	17.84	17.85	0	10,038	0.00%
2018/05/31	32	17.81	9	17.84	17.50	23	10,315	0.22%
2018/05/30	2	17.63	3	17.82	17.60	-1	10,292	-0.01%
2018/05/29	41	18.11	16	17.98	17.85	25	10,147	0.25%
2018/05/28	57	18.11	45	18.20	18.00	12	10,069	0.12%
2018/05/25	194	18.44	170	18.78	18.10	24	10,085	0.24%	大買/大賣/
2018/05/24	26	17.88	106	18.00	17.75	-80	9,745	-0.82%	大賣/
2018/05/23	82	17.39	6	17.43	17.30	76	9,606	0.79%
2018/05/22	15	17.45	134	17.06	17.80	-119	9,825	-1.21%	大賣/鉅額交易
2018/05/21	3	16.25	4	16.18	16.20	-1	9,506	-0.01%
2018/05/18	1	15.70	0	0.00	15.70	1	9,524	0.01%
2018/05/17	3	16.02	2	16.15	15.95	1	9,733	0.01%
2018/05/16	2	15.98	1	15.90	15.85	1	9,950	0.01%
2018/05/15	2	16.25	0	0.00	16.10	2	10,144	0.02%
2018/05/14	1	16.60	16	16.76	16.55	-15	10,497	-0.14%
2018/05/11	112	16.55	8	16.28	16.25	104	10,575	0.98%	大買/鉅額交易
2018/05/10	1	16.20	51	16.40	16.20	-50	10,672	-0.47%
2018/05/09	76	16.60	15	16.61	16.45	61	10,885	0.56%
2018/05/08	73	16.21	7	16.29	16.35	66	10,992	0.60%
2018/05/04	0	0.00	3	15.87	15.80	-3	12,170	-0.02%
2018/05/03	19	16.11	3	16.02	15.90	16	12,251	0.13%
2018/05/02	1	15.70	1	15.90	15.85	0	12,249	0.00%
2018/04/30	2	16.05	4	15.98	15.90	-2	12,346	-0.02%
2018/04/27	4	15.61	8	15.53	15.60	-4	12,556	-0.03%
2018/04/26	82	15.99	5	15.50	15.30	77	12,713	0.61%
2018/04/25	3	15.70	4	15.84	16.30	-1	12,815	-0.01%
2018/04/24	18	16.09	0	0.00	15.85	18	13,156	0.14%
2018/04/23	7	16.96	0	0.00	16.90	7	14,917	0.05%
2018/04/20	1	17.85	0	0.00	17.55	1	15,679	0.01%
2018/04/19	1	17.80	1	17.80	17.70	0	15,685	0.00%
2018/04/18	101	17.78	1	17.80	17.75	100	15,798	0.63%	大買/
2018/04/17	2	17.83	2	18.15	17.55	0	16,022	0.00%
2018/04/16	2	18.40	12	18.28	18.30	-10	16,093	-0.06%
2018/04/13	77	18.23	6	18.38	18.15	71	16,227	0.44%
2018/04/12	181	18.77	72	19.25	18.50	109	16,365	0.67%	大買/鉅額交易
2018/04/11	3	18.17	15	18.60	18.60	-12	15,701	-0.08%
2018/04/10	2	16.78	16	16.83	16.95	-14	15,752	-0.09%
2018/04/09	1	16.90	6	16.74	16.55	-5	15,993	-0.03%
2018/04/03	0	17.05	0	0.00	17.00	0	16,127	0.00%
2018/04/02	5	16.90	7	16.85	16.80	-2	16,570	-0.01%
2018/03/31	11	16.53	9	16.61	16.55	2	17,177	0.01%
2018/03/30	8	17.30	11	17.63	17.10	-3	17,208	-0.02%
2018/03/29	5	17.82	21	18.20	17.75	-16	17,274	-0.09%
2018/03/28	0	0.00	1	18.45	18.10	-1	17,640	-0.01%
2018/03/27	2	18.28	4	18.41	18.40	-2	18,281	-0.01%
2018/03/26	14	17.99	11	17.94	18.15	3	18,534	0.02%
2018/03/23	36	17.43	2	17.65	17.60	34	19,248	0.18%
2018/03/22	51	18.53	20	18.78	18.15	31	20,224	0.15%
2018/03/21	67	19.14	14	19.01	18.95	53	21,539	0.25%
2018/03/20	0	0.00	2	19.15	18.90	-2	22,813	-0.01%
2018/03/19	21	19.10	0	0.00	18.95	21	22,827	0.09%
2018/03/16	36	19.30	19	19.49	19.25	17	22,807	0.07%
2018/03/15	16	19.37	20	19.32	19.30	-4	22,687	-0.02%
2018/03/14	6	19.02	0	0.00	18.90	6	22,511	0.03%
2018/03/13	7	19.06	1	19.30	19.05	6	22,560	0.03%
2018/03/12	3	19.07	3	19.03	18.85	0	22,635	0.00%
2018/03/09	2	19.28	3	19.10	19.00	-1	22,794	0.00%
2018/03/08	4	19.09	6	19.05	19.05	-2	22,885	-0.01%
2018/03/07	49	19.06	13	19.43	18.85	36	23,098	0.16%
2018/03/06	27	19.79	11	19.70	19.50	16	23,089	0.07%
2018/03/05	3	19.22	2	19.28	19.00	1	24,155	0.00%
2018/03/02	2	19.18	2	19.28	19.05	0	26,818	0.00%
2018/03/01	8	19.24	7	19.24	19.20	1	28,230	0.00%
2018/02/27	8	19.57	237	19.34	19.20	-229	28,890	-0.79%	大賣/鉅額交易
2018/02/26	21	19.08	4	19.13	18.95	17	30,922	0.05%
2018/02/23	57	19.18	6	19.31	19.25	51	32,310	0.16%
2018/02/22	21	19.23	114	19.08	19.35	-93	32,584	-0.29%	大賣/
2018/02/21	116	18.34	4	18.15	18.45	112	32,760	0.34%	大買/鉅額交易
2018/02/12	11	17.51	7	17.53	17.45	4	32,731	0.01%
2018/02/09	44	17.08	6	17.04	17.25	38	32,766	0.12%
2018/02/08	32	17.83	5	18.15	17.75	27	32,672	0.08%
2018/02/07	15	19.14	31	19.59	18.90	-16	32,557	-0.05%
2018/02/06	24	19.70	2	19.85	18.85	22	32,463	0.07%
2018/02/05	2	20.50	20	20.45	20.90	-18	32,221	-0.06%
2018/02/02	3	21.57	4	21.66	21.50	-1	32,371	0.00%
2018/02/01	6	22.00	5	21.90	21.40	1	32,749	0.00%
2018/01/31	4	21.81	7	21.86	21.65	-3	34,120	-0.01%
2018/01/30	76	22.12	17	22.13	21.60	59	36,388	0.16%
2018/01/29	6	20.87	17	20.85	21.20	-11	37,916	-0.03%
2018/01/26	4	20.44	4	20.63	20.35	0	37,889	0.00%
2018/01/25	3	20.80	0	0.00	20.30	3	39,433	0.01%
2018/01/24	3	20.90	12	21.06	20.90	-9	39,723	-0.02%
2018/01/23	14	21.21	20	21.13	20.65	-6	39,770	-0.02%
2018/01/22	0	0.00	5	20.50	20.50	-5	39,783	-0.01%
2018/01/19	7	20.96	2	21.00	21.00	5	40,304	0.01%
2018/01/18	55	21.28	140	21.27	20.90	-85	40,401	-0.21%	大賣/
2018/01/17	119	22.07	47	22.19	21.85	72	40,078	0.18%	大買/
2018/01/16	6	20.86	78	21.18	21.85	-72	38,351	-0.19%
2018/01/15	8	19.91	27	20.01	19.90	-19	37,552	-0.05%
2018/01/12	7	20.12	14	20.17	19.90	-7	37,450	-0.02%
2018/01/11	17	19.94	17	20.08	19.90	0	37,492	0.00%
2018/01/10	43	19.61	3	19.77	19.50	40	37,260	0.11%
2018/01/09	9	19.63	1	19.60	19.55	8	37,265	0.02%
2018/01/08	11	20.52	6	20.35	19.95	5	37,090	0.01%
2018/01/05	6	20.96	9	20.78	20.75	-3	36,890	-0.01%
2018/01/04	5	20.82	66	20.98	20.90	-61	36,732	-0.17%
2018/01/03	68.1	21.21	12	21.12	20.85	56.1	36,515	0.15%
2018/01/02	117	20.29	6	20.30	20.35	111	36,121	0.31%	大買/鉅額交易