友訊 (2332)-凱基-彰化券商分點個股進出

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
21.50
漲跌
▼0.15
漲幅
-0.69%
成交量
12,459張
產業
上市通信網路類股
495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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/11/21	19	21.93	32	21.99	21.50	-13	4,415	-0.29%
2024/11/20	39	21.99	43	22.13	21.65	-4	4,252	-0.09%
2024/11/19	6	21.08	64	21.01	21.35	-58	3,801	-1.53%
2024/11/18	8	20.15	14.2	20.51	20.15	-6.2	3,521	-0.18%
2024/11/15	0	0.00	8.1	20.19	20.20	-8.1	3,465	-0.23%
2024/11/14	10	20.07	19	20.08	19.65	-9	3,387	-0.27%
2024/11/13	13	19.21	5	19.10	19.20	8	3,224	0.25%
2024/11/12	12.1	19.10	7	19.03	19.05	5.1	3,195	0.16%
2024/11/11	7	20.11	10	20.50	20.30	-3	3,052	-0.10%
2024/11/08	32	20.42	0	0.00	19.95	32	2,964	1.08%
2024/11/07	12	20.81	54.1	20.40	20.80	-42.1	2,807	-1.50%
2024/11/06	0	0.00	4	19.58	19.60	-4	2,563	-0.16%
2024/11/05	0	0.00	2	19.75	19.65	-2	2,587	-0.08%
2024/11/04	2	19.45	5	20.00	19.45	-3	2,624	-0.11%
2024/11/01	10	19.56	29	19.78	19.85	-19	2,695	-0.70%
2024/10/30	10	19.10	6	19.67	19.10	4	2,658	0.15%
2024/10/29	15	19.30	15	19.70	19.35	0	2,635	0.00%
2024/10/28	20	19.38	0	0.00	19.50	20	2,613	0.77%
2024/10/25	6.2	19.64	2	20.10	19.85	4.2	2,588	0.16%
2024/10/24	1	19.35	3	19.60	19.70	-2	2,553	-0.08%
2024/10/23	8	19.59	1	19.45	19.45	7	2,545	0.28%
2024/10/22	5	20.03	8	19.85	19.85	-3	2,512	-0.12%
2024/10/21	9	20.00	17	19.99	20.05	-8	2,519	-0.32%
2024/10/18	33	19.77	32	19.94	19.75	1	2,448	0.04%
2024/10/17	10	19.29	4	19.50	19.25	6	2,342	0.26%
2024/10/16	1	18.90	0	0.00	18.90	1	2,365	0.04%
2024/10/15	5	19.50	5	19.59	19.25	0	2,416	0.00%
2024/10/14	4	19.20	36	19.21	19.25	-32	2,763	-1.16%
2024/10/11	1	18.85	2	18.75	18.85	-1	2,765	-0.04%
2024/10/09	30	18.45	30	18.88	18.45	0	2,788	0.00%
2024/10/08	4	18.80	0.1	18.70	18.70	3.9	2,799	0.14%
2024/10/07	2	19.05	0	0.00	19.05	2	2,848	0.07%
2024/10/04	1	18.80	0	0.00	18.80	1	2,890	0.03%
2024/10/01	3	19.25	0	0.00	19.25	3	2,938	0.10%
2024/09/27	0	0.00	1	19.30	19.30	-1	3,245	-0.03%
2024/09/26	0	0.00	3	19.28	19.15	-3	3,287	-0.09%
2024/09/25	0	0.00	0.3	19.45	19.50	-0.3	3,276	-0.01%
2024/09/24	2.3	19.31	1	19.35	19.40	1.3	3,257	0.04%
2024/09/23	3	19.67	54	19.66	19.60	-51	3,246	-1.57%
2024/09/20	7	19.52	4.1	19.95	19.30	2.9	3,207	0.09%
2024/09/19	4	19.45	2	19.55	19.60	2	3,130	0.06%
2024/09/18	10	19.49	2.3	19.66	19.20	7.7	3,104	0.25%
2024/09/16	1	19.50	7	19.70	19.45	-6.1	3,091	-0.20%
2024/09/13	8.2	19.34	3	19.33	19.35	5.2	3,006	0.17%
2024/09/12	2	19.10	2	18.95	18.90	0	2,950	0.00%
2024/09/11	22	18.84	4.4	18.90	18.85	17.6	2,941	0.60%
2024/09/10	4.4	18.74	0	0.00	18.55	4.4	2,929	0.15%
2024/09/09	3	18.52	2	18.80	18.80	1	2,921	0.03%
2024/09/06	1	18.35	1	18.20	18.45	0	2,915	0.00%
2024/09/05	0.3	18.55	0	0.00	18.35	0.3	2,921	0.01%
2024/09/04	5	18.21	3	18.43	18.20	2	2,926	0.07%
2024/09/02	3	18.95	4	18.80	18.80	-1	2,877	-0.03%
2024/08/29	0	0.00	6	18.80	18.90	-6	2,884	-0.21%
2024/08/26	2	18.65	3	18.82	18.65	-1	2,923	-0.03%
2024/08/23	0	0.00	6	18.40	18.40	-6	2,971	-0.20%
2024/08/22	2	18.35	2	18.50	18.25	0	3,064	0.00%
2024/08/20	0	0.00	35	17.99	17.85	-35	3,078	-1.14%
2024/08/19	0	0.00	6	17.93	18.00	-6	3,083	-0.19%
2024/08/16	0	0.00	5	17.54	17.45	-5	3,101	-0.16%
2024/08/14	11	17.20	0	0.00	17.20	11	3,117	0.35%
2024/08/12	21	17.26	0	0.00	17.15	21	3,157	0.67%
2024/08/09	3	17.28	2	17.55	17.25	1	3,191	0.03%
2024/08/08	1	17.30	0	0.00	17.15	1	3,205	0.03%
2024/08/07	1	17.20	3	17.02	17.20	-2	3,208	-0.06%
2024/08/06	2.1	15.47	1	15.60	16.25	1.1	3,182	0.03%
2024/08/05	14	17.03	5	16.68	16.45	9	3,133	0.29%
2024/08/02	10	18.21	0	0.00	18.25	10	3,037	0.33%
2024/08/01	1	18.80	14	18.69	18.80	-13	3,033	-0.43%
2024/07/31	1	18.40	0	0.00	18.35	1	3,016	0.03%
2024/07/29	15	18.20	0	0.00	18.10	15	3,011	0.50%
2024/07/26	12	18.16	3.2	18.00	18.25	8.8	3,005	0.29%
2024/07/22	9	18.57	1.6	18.63	18.65	7.4	2,992	0.25%
2024/07/19	14	19.08	0	0.00	19.10	14	2,947	0.48%
2024/07/18	2	19.25	5	19.47	19.60	-3	2,892	-0.10%
2024/07/17	8	19.56	4	19.76	19.55	4	2,837	0.14%
2024/07/16	11	19.39	8	19.39	19.45	3	2,807	0.11%
2024/07/15	111.1	19.95	7.1	19.73	19.80	104	2,759	3.77%	大買/鉅額交易
2024/07/12	10	19.15	6	19.10	19.10	4	2,371	0.17%
2024/07/11	1	19.20	100	19.10	19.10	-99	2,353	-4.21%
2024/07/10	10	18.90	125	18.85	19.00	-115	2,374	-4.84%	大賣/鉅額交易
2024/07/09	25	19.06	0	0.00	18.85	25	2,376	1.05%
2024/07/08	19	19.21	0	0.00	19.10	19	2,360	0.80%
2024/07/05	1	19.00	4	19.20	19.25	-3	2,418	-0.12%
2024/07/04	7	18.98	0	0.00	18.85	7	2,374	0.29%
2024/07/03	25	19.09	5	19.34	19.00	20	2,348	0.85%
2024/07/02	8	18.67	5.7	18.47	18.45	2.3	2,121	0.11%
2024/06/25	0	0.00	2	18.10	18.20	-2	2,094	-0.10%
2024/06/24	0	0.00	3	18.40	18.20	-3	2,093	-0.14%
2024/06/21	2	18.40	8	18.32	18.45	-6	2,119	-0.28%
2024/06/20	4	18.20	0	0.00	18.10	4	2,077	0.19%
2024/06/19	0	0.00	18	18.17	18.15	-18	2,087	-0.86%
2024/06/18	0	0.00	1	18.15	18.15	-1	2,089	-0.05%
2024/06/17	0	0.00	3	18.07	18.20	-3	2,112	-0.14%
2024/06/14	0	0.00	4	18.01	17.95	-4	2,111	-0.19%
2024/06/12	0	0.00	1.1	17.75	17.65	-1.1	2,124	-0.05%
2024/06/07	0	0.00	100	17.93	17.95	-100	2,168	-4.61%
2024/06/06	2	17.85	0	0.00	17.80	2	2,179	0.09%
2024/06/05	2	17.90	0	0.00	17.85	2	2,187	0.09%
2024/06/04	0	0.00	7	17.85	17.70	-7	2,251	-0.31%
2024/06/03	2	17.93	0	0.00	17.90	2	2,332	0.09%
2024/05/31	6	18.03	0	0.00	17.95	6	2,355	0.26%
2024/05/29	15	18.33	16	18.43	18.20	-1	2,543	-0.04%
2024/05/28	12	18.83	1	18.80	18.85	11	2,520	0.44%
2024/05/27	1	18.45	2	18.48	18.45	-1	2,457	-0.04%
2024/05/24	1	18.35	3	18.47	18.35	-2	2,517	-0.08%
2024/05/23	2	18.33	0	0.00	18.20	2	2,545	0.08%
2024/05/22	0	0.00	11	18.47	18.50	-11	2,581	-0.43%
2024/05/21	5	18.24	10	18.25	18.35	-5	2,585	-0.19%
2024/05/20	1	18.40	2	18.45	18.30	-1	2,658	-0.04%
2024/05/17	0	0.00	22	18.25	18.25	-22	2,885	-0.76%
2024/05/15	23	18.02	3	17.97	17.85	20	2,936	0.68%
2024/05/14	10	18.30	3	18.25	18.25	7	2,987	0.23%
2024/05/10	2	18.05	0	0.00	18.10	2	2,996	0.07%
2024/05/09	1	18.10	0	0.00	17.95	1	3,098	0.03%
2024/05/08	1	18.00	2	18.10	18.05	-1	3,100	-0.03%
2024/05/07	1	17.80	0	0.00	17.90	1	3,101	0.03%
2024/05/03	1	18.05	0	0.00	17.85	1	3,106	0.03%
2024/04/25	3	17.60	0	0.00	17.65	3	3,228	0.09%
2024/04/24	0	0.00	1	17.70	17.75	-1	3,258	-0.03%
2024/04/23	0	0.00	1	17.50	17.55	-1	3,286	-0.03%
2024/04/19	4	17.48	0	0.00	17.20	4	3,292	0.12%
2024/04/17	0	0.00	8	17.48	17.50	-8	3,279	-0.24%
2024/04/16	5.5	17.40	0	0.00	17.30	5.5	3,278	0.17%
2024/04/15	10	18.15	0	0.00	17.90	10	3,254	0.31%
2024/04/12	3	17.90	0	0.00	18.10	3	3,246	0.09%
2024/04/11	8	17.96	2	17.85	17.90	6	3,211	0.19%
2024/04/10	3	18.30	20	18.35	18.35	-17	3,160	-0.54%
2024/04/09	1	18.55	4	18.45	18.30	-3	3,157	-0.10%
2024/04/08	13	18.30	1	18.30	18.40	12	3,193	0.38%
2024/04/02	4	18.65	0	0.00	18.55	4	3,216	0.12%
2024/04/01	93	18.70	0	0.00	18.70	93	3,228	2.88%
2024/03/29	0	0.00	4	18.60	18.60	-4	3,243	-0.12%
2024/03/27	0	0.00	1	18.60	18.60	-1	3,246	-0.03%
2024/03/26	0	0.00	2	18.45	18.50	-2	3,265	-0.06%
2024/03/25	3	18.90	0	0.00	18.85	3	3,270	0.09%
2024/03/21	1	18.60	0	0.00	18.65	1	3,372	0.03%
2024/03/18	1	18.80	0	0.00	18.85	1	3,496	0.03%
2024/03/13	3	18.75	0	0.00	18.70	3	3,605	0.08%
2024/03/12	0	0.00	0.8	19.00	18.95	-0.8	3,627	-0.02%
2024/03/08	6	18.83	36	18.85	18.85	-30	3,901	-0.77%
2024/03/07	0	0.00	5	19.80	19.20	-5	4,005	-0.12%
2024/03/06	0	0.00	1	19.60	19.50	-1	4,070	-0.02%
2024/03/05	1	19.45	0	0.00	19.70	1	4,347	0.02%
2024/03/04	2	19.58	6	19.73	19.65	-4	4,287	-0.09%
2024/03/01	1	19.10	2	19.10	19.10	-1	4,119	-0.02%
2024/02/29	36	19.35	1	19.30	19.35	35	4,093	0.85%
2024/02/27	1	19.50	4	19.15	19.15	-3	4,082	-0.07%
2024/02/23	20	19.58	0	0.00	19.30	20	4,030	0.50%
2024/02/22	0	0.00	7	19.79	19.60	-7	4,046	-0.17%
2024/02/21	1	19.65	5	19.75	19.60	-4	4,036	-0.10%
2024/02/20	20	19.90	2	19.90	19.95	18	3,996	0.45%
2024/02/19	0	0.00	7	19.41	19.40	-7	3,815	-0.18%
2024/02/15	23	18.84	77	19.55	19.40	-54	3,810	-1.42%
2024/02/05	2	19.05	1	19.00	18.95	1	3,731	0.03%
2024/02/02	3	19.43	0	0.00	19.35	3	3,719	0.08%
2024/02/01	4	19.80	23	19.70	19.70	-19	3,723	-0.51%
2024/01/31	0	0.00	2	19.35	19.35	-2	3,641	-0.05%
2024/01/30	100	19.35	0	0.00	19.35	100	3,672	2.72%
2024/01/24	0	0.00	10	19.70	19.50	-10	3,761	-0.27%
2024/01/23	1	19.65	34	19.61	19.65	-33	3,783	-0.87%
2024/01/19	3	18.60	0	0.00	18.70	3	3,666	0.08%
2024/01/17	1	18.55	2	18.50	18.60	-1	3,681	-0.03%
2024/01/16	2	18.95	1	18.85	18.80	1	3,684	0.03%
2024/01/15	1	19.20	0	0.00	19.20	1	3,671	0.03%
2024/01/11	1	19.10	1	19.10	19.10	0	3,724	0.00%
2024/01/09	4	19.21	0	0.00	19.20	4	3,837	0.10%
2024/01/08	1	19.50	0	0.00	19.35	1	3,868	0.03%
2024/01/05	1	19.40	1	19.45	19.40	0	3,889	0.00%
2024/01/04	32	19.65	0	0.00	19.50	32	3,914	0.82%
2024/01/03	12	19.93	0	0.00	19.90	12	3,934	0.31%
2024/01/02	3.1	20.05	8	20.22	20.05	-5	3,931	-0.13%
2023/12/29	20	19.96	1	20.00	19.95	19	3,884	0.49%
2023/12/28	11	19.95	9	20.09	20.10	2	3,908	0.05%
2023/12/27	30	19.76	3	19.70	19.80	27	3,899	0.69%
2023/12/26	0	0.00	2	19.53	19.60	-2	3,925	-0.05%
2023/12/25	0	0.00	12	19.37	19.30	-12	3,937	-0.30%
2023/12/22	0	0.00	1	19.55	19.45	-1	3,963	-0.03%
2023/12/20	0	0.00	10	19.80	19.65	-10	4,019	-0.25%
2023/12/19	3	19.35	0	0.00	19.35	3	4,034	0.07%
2023/12/18	0	0.00	1	20.25	19.80	-1	4,110	-0.02%
2023/12/14	0	0.00	10	19.80	19.80	-10	4,614	-0.22%
2023/12/13	41	20.22	24	19.84	19.80	17	4,622	0.37%
2023/12/11	0	0.00	0	20.00	19.80	0	4,740	0.00%
2023/12/08	2	19.98	1	20.00	20.00	1	4,773	0.02%
2023/12/07	2	20.08	20	20.00	20.00	-18	4,822	-0.37%
2023/12/06	1	20.25	6	20.40	20.20	-5	4,889	-0.10%
2023/12/05	4	20.41	0	0.00	20.25	4	4,902	0.08%
2023/12/04	20	20.51	3	20.45	20.45	17	4,908	0.35%
2023/12/01	9	20.16	2	20.20	20.15	7	4,873	0.14%
2023/11/30	23	20.06	13	20.21	20.40	10	4,859	0.21%
2023/11/29	0	0.00	0.9	19.35	19.25	-0.9	4,757	-0.02%
2023/11/27	0	19.30	0	0.00	19.00	0	5,049	0.00%
2023/11/21	11	19.39	2.3	19.29	19.30	8.7	6,510	0.13%
2023/11/17	0	0.00	12	18.85	18.95	-12	7,665	-0.16%
2023/11/16	18	18.74	6	18.85	18.85	12	8,482	0.14%
2023/11/15	2	18.60	0	0.00	18.55	2	9,314	0.02%
2023/11/14	0	0.00	3	18.65	18.70	-3	9,980	-0.03%
2023/11/13	0	0.00	2	18.50	18.45	-2	10,557	-0.02%
2023/11/10	0	0.00	1	18.40	18.40	-1	11,187	-0.01%
2023/11/09	1	18.45	1	18.45	18.40	0	11,493	0.00%
2023/11/07	3.3	18.68	0	0.00	18.65	3.3	11,485	0.03%
2023/11/06	2	19.00	2	19.00	19.00	0	11,481	0.00%
2023/11/03	2	18.80	0	0.00	18.65	2	11,438	0.02%
2023/11/02	0	0.00	1	18.65	18.55	-1	11,430	-0.01%
2023/11/01	0	0.00	30	18.21	18.35	-30	11,461	-0.26%
2023/10/31	2	18.78	0	0.00	18.30	2	11,466	0.02%
2023/10/30	1	18.65	2	18.63	18.55	-1	11,500	-0.01%
2023/10/27	9	18.53	5	18.65	18.45	4	11,523	0.03%
2023/10/26	1	18.55	6	18.35	18.35	-5	11,568	-0.04%
2023/10/25	0	0.00	8	18.90	18.85	-8	11,596	-0.07%
2023/10/20	8	18.25	0	0.00	18.55	8	11,654	0.07%
2023/10/19	0	0.00	1	18.70	18.70	-1	11,696	-0.01%
2023/10/18	3	18.63	1	18.55	18.55	2	11,729	0.02%
2023/10/17	1	19.00	0	0.00	18.95	1	11,785	0.01%
2023/10/16	3	19.53	26	19.25	19.25	-23	11,914	-0.19%
2023/10/13	2	20.00	20	19.88	19.65	-18	12,001	-0.15%
2023/10/12	1	20.00	0	0.00	20.00	1	12,084	0.01%
2023/10/11	2	19.80	0	0.00	19.70	2	12,103	0.02%
2023/10/06	5	20.40	2	20.15	20.15	3	12,113	0.02%
2023/10/05	11	20.49	10	20.35	20.35	1	12,157	0.01%
2023/10/04	12	19.96	17	20.04	20.25	-5	12,249	-0.04%
2023/10/03	4	20.34	0	0.00	20.25	4	12,311	0.03%
2023/10/02	29	20.56	23	20.59	20.65	6	12,400	0.05%
2023/09/28	6	20.15	0	0.00	20.10	6	12,461	0.05%
2023/09/27	0	0.00	2	19.98	20.05	-2	12,566	-0.02%
2023/09/25	9	20.31	0	0.00	20.35	9	13,199	0.07%
2023/09/22	12	20.00	2	19.95	19.90	10	13,386	0.07%
2023/09/21	10	20.05	24	19.97	19.90	-14	13,530	-0.10%
2023/09/20	18	20.61	1	20.95	20.35	17	13,698	0.12%
2023/09/19	58	21.16	5	21.18	21.10	53	13,631	0.39%
2023/09/18	10	21.10	12	20.88	20.85	-2	13,624	-0.01%
2023/09/15	4	20.90	1	20.95	21.00	3	13,665	0.02%
2023/09/14	3	21.23	12	21.42	21.20	-9	13,596	-0.07%
2023/09/13	5	21.14	1	21.30	21.10	4	13,585	0.03%
2023/09/12	34	21.60	2	21.48	21.45	32	13,828	0.23%
2023/09/11	24	22.00	24	22.06	21.70	0	14,095	0.00%
2023/09/08	15	22.90	14	22.75	22.60	1	14,002	0.01%
2023/09/07	62	23.47	58	23.20	23.05	4	13,929	0.03%
2023/09/06	13	23.99	22	24.13	23.85	-9	13,788	-0.07%
2023/09/05	61	24.26	26	24.11	24.05	35	13,681	0.26%
2023/09/04	36	24.23	54	24.18	24.00	-18	13,625	-0.13%
2023/09/01	57	24.92	59	24.74	24.70	-2	13,482	-0.01%
2023/08/31	41	25.18	32	25.13	25.05	9	13,413	0.07%
2023/08/30	14	25.34	31	25.33	25.10	-17	13,465	-0.13%
2023/08/29	42	25.36	57	25.22	25.05	-15	13,510	-0.11%
2023/08/28	53	25.70	39	25.64	25.55	14	13,347	0.10%
2023/08/25	93	25.94	63	26.34	25.85	30	12,969	0.23%
2023/08/24	62	25.80	85.9	25.89	25.65	-23.9	12,541	-0.19%
2023/08/23	130	25.77	112.6	25.85	25.40	17.4	12,051	0.14%	大買/大賣/
2023/08/22	140	25.35	39.9	25.68	25.25	100.1	11,505	0.87%	大買/
2023/08/21	68.2	24.98	330	24.62	25.40	-261.8	10,725	-2.44%	大賣/鉅額交易
2023/08/18	162.8	23.30	191	24.00	23.50	-28.2	9,920	-0.28%	大買/大賣/
2023/08/17	38	21.51	119	22.56	22.95	-81	9,282	-0.87%	大賣/
2023/08/16	91	21.52	80	21.65	21.40	11	8,851	0.12%
2023/08/15	5	21.00	54.8	20.73	21.15	-49.8	8,551	-0.58%
2023/08/10	11	19.66	0	0.00	19.50	11	8,455	0.13%
2023/08/08	1	19.95	0	0.00	19.95	1	8,578	0.01%
2023/08/07	0	0.00	2	20.55	20.30	-2	8,593	-0.02%
2023/08/04	0	0.00	5	19.70	19.95	-5	8,556	-0.06%
2023/08/02	1	19.35	0	0.00	19.70	1	8,548	0.01%
2023/07/31	2	20.50	1	20.50	20.15	1	8,456	0.01%
2023/07/28	2	19.98	0	0.00	20.00	2	8,417	0.02%
2023/07/27	6	20.05	3	20.15	20.20	3	8,365	0.04%
2023/07/26	1	20.40	0	0.00	20.00	1	8,338	0.01%
2023/07/25	5	20.60	0	0.00	20.60	5	8,283	0.06%
2023/07/21	0	0.00	7	20.56	20.85	-7	8,196	-0.09%
2023/07/20	10	20.75	7	20.64	20.65	3	8,173	0.04%
2023/07/19	2	22.30	9	22.58	21.50	-7	8,036	-0.09%
2023/07/18	44	22.18	1	22.10	21.90	43	7,922	0.54%
2023/07/17	7	22.27	23	22.52	22.45	-16	7,832	-0.20%
2023/07/14	25	21.61	0	0.00	21.80	25	7,763	0.32%
2023/07/13	6	22.00	4	21.65	21.45	2	7,781	0.03%
2023/07/12	0	0.00	2	21.55	21.45	-2	7,805	-0.03%
2023/07/11	101	22.06	1	21.80	21.95	100	7,776	1.29%	大買/
2023/07/10	201	22.54	2	22.50	22.50	199	7,679	2.59%	大買/鉅額交易
2023/07/07	10	21.80	25	22.02	22.15	-15	7,624	-0.20%
2023/07/06	56	22.46	10	22.30	22.45	46	7,518	0.61%
2023/07/05	27	22.20	17	22.52	22.25	10	7,433	0.13%
2023/07/04	30	22.39	14.9	22.61	22.55	15.1	7,337	0.21%
2023/07/03	131	23.08	139	23.00	23.15	-8	7,169	-0.11%	大買/大賣/
2023/06/30	17	21.79	24	21.79	21.85	-7	6,712	-0.10%
2023/06/29	1	21.50	1	21.35	21.45	0	6,520	0.00%
2023/06/28	21	21.25	35	21.26	21.15	-14	6,379	-0.22%
2023/06/27	2	20.75	30	21.36	20.70	-28	6,202	-0.45%
2023/06/26	25	21.23	20	21.40	21.05	5	6,024	0.08%
2023/06/21	6	20.64	37	20.90	21.05	-31	6,067	-0.51%
2023/06/20	10	20.30	3	20.20	20.25	7	6,010	0.12%
2023/06/19	15	19.90	0	0.00	19.95	15	6,005	0.25%
2023/06/16	47	20.88	32	20.99	20.60	15	5,875	0.26%
2023/06/15	23	21.40	56	21.58	21.85	-33	5,554	-0.59%
2023/06/14	5	20.65	0	0.00	20.45	5	5,187	0.10%
2023/06/13	0	0.00	24	20.54	20.50	-24	5,194	-0.46%
2023/06/12	0	0.00	26	20.40	20.45	-26	5,178	-0.50%
2023/06/09	10	20.55	10	20.75	20.80	0	5,123	0.00%
2023/06/08	6	20.90	6	20.79	20.65	0	5,146	0.00%
2023/06/07	1	20.65	0	0.00	20.70	1	5,100	0.02%
2023/06/06	12	20.83	5	20.85	20.80	7	5,069	0.14%
2023/06/05	41	21.46	2	21.30	21.45	39	4,996	0.78%
2023/06/02	42	21.43	20	21.40	21.65	22	4,862	0.45%
2023/06/01	4	21.06	43	21.01	20.95	-39	4,763	-0.82%
2023/05/31	44	20.90	40	20.93	20.90	4	4,730	0.08%
2023/05/30	16	20.45	46	20.58	20.60	-30	4,667	-0.64%
2023/05/29	0	0.00	16	20.05	19.95	-16	4,623	-0.35%
2023/05/26	25	19.80	4	19.59	19.50	21	4,719	0.44%
2023/05/25	15	20.23	0	0.00	20.20	15	4,685	0.32%
2023/05/24	64	20.28	1	20.30	20.25	63	4,643	1.36%
2023/05/23	15	20.10	21	20.17	20.10	-6	4,580	-0.13%
2023/05/22	10	20.27	3	20.30	20.35	7	4,516	0.15%
2023/05/19	33	20.01	34	20.01	20.05	-1	4,386	-0.02%
2023/05/18	15	19.08	1	19.30	19.20	14	4,153	0.34%
2023/05/17	22	18.98	5.8	19.05	18.90	16.2	4,090	0.40%
2023/05/16	15	19.15	20	19.23	19.05	-5	4,108	-0.12%
2023/05/15	1	19.05	27	19.02	19.25	-26	4,194	-0.62%
2023/05/12	10	17.95	10	17.50	18.55	0	4,105	0.00%
2023/05/11	10	17.95	10	17.50	17.50	0	4,037	0.00%
2023/05/10	3	17.85	0	0.00	17.85	3	4,010	0.07%
2023/05/05	0	0.00	5	18.20	18.00	-5	3,978	-0.13%
2023/05/04	0	0.00	3	18.10	18.00	-3	3,986	-0.08%
2023/05/02	0	0.00	4	17.90	17.90	-4	3,985	-0.10%
2023/04/27	1	17.05	1	17.55	17.55	0	4,001	0.00%
2023/04/25	4	17.46	0	0.00	17.40	4	3,995	0.10%
2023/04/21	19	17.91	9	18.30	17.75	10	3,969	0.25%
2023/04/20	14	18.79	3	18.63	18.55	11	3,906	0.28%
2023/04/19	0	0.00	1	19.10	18.95	-1	3,867	-0.03%
2023/04/18	22	18.87	1	19.05	19.00	21	3,884	0.54%
2023/04/17	3	19.30	21	19.30	19.30	-18	3,808	-0.47%
2023/04/13	35	18.73	0	0.00	18.60	35	3,694	0.95%
2023/04/12	0	0.00	45	18.90	18.95	-45	3,676	-1.22%
2023/04/07	40	18.75	2	18.65	18.75	38	3,704	1.03%
2023/04/06	26	18.85	60	18.77	18.85	-34	3,926	-0.87%
2023/03/30	2	18.35	2	18.35	18.35	0	3,963	0.00%
2023/03/29	19	18.35	0	0.00	18.30	19	4,340	0.44%
2023/03/28	30	18.51	5	18.66	18.60	25	4,519	0.55%
2023/03/27	79	18.70	102	18.80	18.85	-23	4,384	-0.52%	大賣/
2023/03/24	47	18.15	45	18.39	18.15	2	4,212	0.05%
2023/03/23	0	0.00	30	17.45	17.35	-30	3,994	-0.75%
2023/03/22	0	17.05	6	17.01	17.05	-6	3,937	-0.15%
2023/03/21	1	16.65	0	0.00	16.65	1	3,908	0.03%
2023/03/20	0	0.00	15	16.60	16.55	-15	3,911	-0.38%
2023/03/17	0.2	16.40	0	0.00	16.45	0.2	3,900	0.01%
2023/03/16	0	16.07	1	16.10	16.05	-1	3,887	-0.03%
2023/03/13	12	16.44	9	16.70	16.75	3	3,811	0.08%
2023/03/10	17	16.88	2	16.85	16.95	15	3,757	0.40%
2023/03/09	5	17.54	5	17.35	17.35	0	3,739	0.00%
2023/03/08	2	17.38	0	0.00	17.65	2	3,715	0.05%
2023/03/07	6	17.53	2	17.65	17.50	4	3,682	0.11%
2023/03/06	15	17.75	0	0.00	17.55	15	3,634	0.41%
2023/03/03	6	17.50	26	17.60	17.55	-20	3,525	-0.57%
2023/03/02	2	17.40	22	17.50	17.50	-20	3,447	-0.58%
2023/03/01	0	0.00	2	17.30	17.20	-2	3,345	-0.06%
2023/02/24	17	17.03	16	17.38	17.20	1	3,224	0.03%
2023/02/23	0	0.00	1	16.95	16.80	-1	3,048	-0.03%
2023/02/22	0	0.00	10	16.55	16.75	-10	2,946	-0.34%
2023/02/21	0	0.00	10	16.75	16.85	-10	2,910	-0.34%
2023/02/16	0	0.00	2	16.73	16.60	-2	2,839	-0.07%
2023/02/15	14	16.13	202	16.24	16.20	-188	2,741	-6.86%	大賣/鉅額交易
2023/02/14	2	16.20	2	16.35	16.35	0	2,703	0.00%
2023/02/13	211	16.37	43	16.43	16.25	168	2,643	6.36%	大買/鉅額交易
2023/02/10	3	15.45	5	15.30	15.30	-2	2,454	-0.08%
2023/02/09	2	15.50	2	15.55	15.55	0	2,453	0.00%
2023/02/07	2	15.60	0	0.00	15.55	2	2,448	0.08%
2023/02/06	2	15.80	0	0.00	15.60	2	2,451	0.08%
2023/01/17	0	0.00	1	15.10	15.05	-1	2,372	-0.04%
2023/01/16	1	15.10	30	15.00	15.00	-29	2,361	-1.23%
2023/01/12	2	15.30	0	0.00	15.30	2	2,395	0.08%
2023/01/10	0	0.00	2	15.45	15.55	-2	2,393	-0.08%
2023/01/09	0	0.00	4	15.50	15.55	-4	2,397	-0.17%
2023/01/06	0	0.00	1	15.55	15.60	-1	2,400	-0.04%
2023/01/05	1	15.10	0	0.00	15.05	1	2,406	0.04%
2023/01/04	2	15.20	0	0.00	15.10	2	2,431	0.08%
2022/12/30	0	0.00	0.7	14.80	14.85	-0.7	2,440	-0.03%
2022/12/29	0	14.90	3	14.75	14.75	-3	2,486	-0.12%
2022/12/28	5	15.18	1	15.30	14.85	4	2,505	0.16%
2022/12/27	22	15.52	5	15.30	15.35	17	2,469	0.69%
2022/12/26	8	16.01	9	15.91	15.80	-1	2,385	-0.04%
2022/12/23	1	15.80	1	15.65	15.60	0	2,128	0.00%
2022/12/22	10	15.65	0	0.00	15.60	10	2,091	0.48%
2022/12/21	78	16.21	6	15.98	15.80	72	2,031	3.54%
2022/12/20	2	16.15	23.8	16.15	16.15	-21.8	1,621	-1.35%
2022/12/19	0	14.85	0	0.00	14.70	0	1,413	0.00%
2022/12/16	3	14.70	3	14.80	14.95	0	1,438	0.00%
2022/12/09	0	0.00	3	14.60	14.60	-3	1,491	-0.20%
2022/12/08	10	14.60	7	14.60	14.65	3	1,521	0.20%
2022/12/07	3	14.60	3	14.75	14.65	0	1,544	0.00%
2022/12/06	3	15.05	6	14.88	14.80	-3	1,619	-0.19%
2022/12/05	5	15.30	0	0.00	15.05	5	1,705	0.29%
2022/12/02	7	15.21	0	0.00	15.25	7	1,761	0.40%
2022/12/01	0	0.00	15	15.13	15.15	-15	1,801	-0.83%
2022/11/29	0	14.45	1	14.85	14.85	-1	1,891	-0.05%
2022/11/25	12	14.70	0	0.00	14.55	12	1,991	0.60%
2022/11/24	0	0.00	10	14.70	14.60	-10	1,997	-0.50%
2022/11/23	10	14.55	0	0.00	14.55	10	1,999	0.50%
2022/11/22	1	14.20	1	14.40	14.55	0	2,030	0.00%
2022/11/21	2	14.45	0	0.00	14.30	2	2,145	0.09%
2022/11/18	1	14.65	1	14.50	14.50	0	2,168	0.00%
2022/11/17	2	14.65	0	0.00	14.65	2	2,170	0.09%
2022/11/09	10	15.05	15	15.20	15.05	-5	3,088	-0.16%
2022/11/07	15	14.95	0	0.00	14.95	15	3,093	0.48%
2022/11/04	1	14.80	0	0.00	15.05	1	3,118	0.03%
2022/11/01	0	0.00	14	14.70	14.70	-14	3,283	-0.43%
2022/10/28	15	14.55	1	14.50	14.40	14	3,438	0.41%
2022/10/24	2	14.60	2	14.65	14.60	0	3,837	0.00%
2022/10/21	2	14.45	0	0.00	14.50	2	3,915	0.05%
2022/10/20	1	14.60	1	14.80	14.80	0	3,999	0.00%
2022/10/17	2	14.60	2	14.70	14.85	0	3,952	0.00%
2022/10/14	0	0.00	10	14.95	15.00	-10	3,961	-0.25%
2022/10/13	13	14.44	0	0.00	14.20	13	3,960	0.33%
2022/10/12	2	14.70	2	15.00	15.25	0	3,901	0.00%
2022/10/11	2	14.95	2	14.75	14.70	0	3,917	0.00%
2022/10/07	0	0.00	12	15.37	15.45	-12	3,905	-0.31%
2022/10/06	7	15.41	6	15.20	15.15	1	3,901	0.03%
2022/10/05	0	0.00	1	15.40	15.30	-1	3,852	-0.03%
2022/10/04	1	14.90	0	0.00	14.90	1	3,863	0.03%
2022/10/03	2	14.55	2	14.80	14.55	0	3,863	0.00%
2022/09/28	1	15.00	0	0.00	14.25	1	3,868	0.03%
2022/09/26	11	15.08	1	15.05	15.00	10	3,835	0.26%
2022/09/23	0	16.05	0	0.00	15.80	0	3,858	0.00%
2022/09/22	2	16.00	1	16.15	16.15	1	3,843	0.03%
2022/09/21	12	16.33	3	16.33	16.25	9	3,826	0.24%
2022/09/20	1	16.80	1	16.65	16.75	0	3,797	0.00%
2022/09/19	1	16.60	6	16.77	16.75	-5	3,791	-0.13%
2022/09/16	2	17.30	2	17.10	17.10	0	3,756	0.00%
2022/09/15	15	17.40	25	17.50	17.45	-10	3,742	-0.27%
2022/09/14	5	17.25	0	0.00	17.30	5	3,716	0.13%
2022/09/13	16	17.74	13	17.70	17.50	3	3,700	0.08%
2022/09/12	0	0.00	2	17.65	17.75	-2	3,649	-0.05%
2022/09/08	2	17.38	0	0.00	17.40	2	3,622	0.06%
2022/09/07	10	17.45	1	17.40	17.40	9	3,561	0.25%
2022/09/05	1	17.40	2	17.60	17.10	-1	3,477	-0.03%
2022/09/02	1	17.30	4	17.33	17.30	-3	3,402	-0.09%
2022/08/30	0	0.00	2	16.58	16.65	-2	3,260	-0.06%
2022/08/29	2	16.43	0	0.00	16.40	2	3,276	0.06%
2022/08/26	1	17.25	11	17.34	17.10	-10	3,414	-0.29%
2022/08/25	0	0.00	3	16.95	17.10	-3	3,289	-0.09%
2022/08/23	0	0.00	8	16.90	16.70	-8	3,258	-0.25%
2022/08/22	1	17.00	4	16.85	16.85	-3	3,235	-0.09%
2022/08/19	3	16.45	2	16.55	16.50	1	3,179	0.03%
2022/08/18	15	16.40	13	16.31	16.40	2	3,157	0.06%
2022/08/17	6	16.84	4	16.78	16.60	2	3,109	0.06%
2022/08/16	38	17.33	18	17.29	17.20	20	3,011	0.66%
2022/08/15	2	16.60	2	16.80	16.75	0	2,293	0.00%
2022/08/12	2	16.85	2	16.95	16.85	0	2,290	0.00%
2022/08/11	8	17.02	3	16.85	16.85	5	2,287	0.22%
2022/08/09	2	17.10	2	17.05	17.05	0	2,240	0.00%
2022/08/08	1	17.50	1	17.60	17.40	0	2,189	0.00%
2022/08/04	4	16.74	4	16.95	16.75	0	2,026	0.00%
2022/08/03	2	17.15	2	16.75	16.60	0	1,952	0.00%
2022/08/02	7	17.52	6	17.93	17.25	1	1,876	0.05%
2022/08/01	0	0.00	3	17.40	17.40	-3	1,731	-0.17%
2022/07/29	51	17.15	6	17.27	17.20	45	1,682	2.68%
2022/07/28	0	0.00	1	16.55	16.55	-1	1,594	-0.06%
2022/07/27	0	0.00	7	16.45	16.90	-7	1,578	-0.44%
2022/07/26	3	16.30	0	0.00	16.30	3	1,488	0.20%
2022/07/22	0	0.00	2	16.40	16.35	-2	1,485	-0.13%
2022/07/21	1	16.00	1	16.20	16.30	0	1,493	0.00%
2022/07/20	10	16.40	42	16.12	16.10	-32	1,474	-2.17%
2022/07/19	31	16.39	0	0.00	16.15	31	1,481	2.09%
2022/07/18	1	16.05	1	16.05	16.25	0	1,491	0.00%
2022/07/14	1	15.60	1	15.50	15.60	0	1,522	0.00%
2022/07/08	0	0.00	1	15.15	15.25	-1	1,484	-0.07%
2022/07/07	1	15.05	0	0.00	15.05	1	1,472	0.07%
2022/07/06	0	0.00	2	14.80	14.60	-2	1,468	-0.14%
2022/07/04	0.1	14.35	0	0.00	14.60	0.1	1,491	0.00%
2022/07/01	0	14.20	0	0.00	14.40	0	1,500	0.00%
2022/06/30	2	14.55	0	0.00	14.50	2	1,446	0.14%
2022/06/29	1	14.85	3	14.88	14.95	-2	1,444	-0.14%
2022/06/28	2	15.00	0	0.00	15.00	2	1,481	0.14%
2022/06/27	0.2	15.03	1	15.05	15.10	-0.8	1,527	-0.05%
2022/06/24	1	14.75	4.9	14.90	14.75	-3.9	1,529	-0.26%
2022/06/23	0	0.00	5	14.80	14.65	-5	1,534	-0.33%
2022/06/22	5	14.50	3	14.75	14.60	2	1,545	0.13%
2022/06/17	0	15.05	0	0.00	14.85	0	1,555	0.00%
2022/06/16	0	0.00	2	15.30	15.10	-2	1,521	-0.13%
2022/06/15	8	15.21	0	0.00	15.25	8	1,521	0.53%
2022/06/07	1	15.70	0.6	15.70	15.70	0.4	1,541	0.03%
2022/06/06	2	15.90	2	16.05	16.05	0	1,533	0.00%
2022/06/02	0	0.00	1	15.75	15.60	-1	1,410	-0.07%
2022/06/01	1	15.60	0	0.00	15.60	1	1,445	0.07%
2022/05/31	0	0.00	4	15.65	15.55	-4	1,445	-0.28%
2022/05/30	1	15.60	0	0.00	15.60	1	1,444	0.07%
2022/05/27	0	0.00	1	15.30	15.40	-1	1,451	-0.07%
2022/05/26	0	0.00	15	15.45	15.30	-15	1,463	-1.02%
2022/05/25	0	0.00	5	15.45	15.40	-5	1,470	-0.34%
2022/05/23	0	0.00	1	15.50	15.50	-1	1,490	-0.07%
2022/05/17	20	15.05	0	0.00	15.15	20	1,493	1.34%
2022/05/16	0	0.00	15	15.27	15.05	-15	1,493	-1.00%
2022/05/13	15	15.20	0	0.00	15.15	15	1,491	1.01%
2022/05/11	15	15.30	15	15.48	15.50	0	1,481	0.00%
2022/05/10	0	0.00	17	15.43	15.50	-17	1,486	-1.14%
2022/05/09	10	15.70	10	15.55	15.40	0	1,485	0.00%
2022/05/04	15	16.27	0	0.00	16.10	15	1,460	1.03%
2022/04/22	0.9	17.55	1.9	17.48	17.60	-1	1,411	-0.07%
2022/04/21	10	17.40	0	0.00	17.25	10	1,411	0.71%
2022/04/20	0	0.00	12	17.57	17.60	-12	1,393	-0.86%
2022/04/18	0	0.00	0.2	16.70	16.65	-0.2	1,347	-0.02%
2022/04/15	10	16.60	0	0.00	16.55	10	1,460	0.68%
2022/04/08	0	16.40	0	0.00	16.25	0	1,621	0.00%
2022/04/07	0.1	16.45	0	0.00	16.35	0.1	1,647	0.01%
2022/03/30	10	17.20	0	0.00	17.45	10	1,871	0.53%
2022/03/28	0	0.00	12	17.07	17.30	-12	1,902	-0.63%
2022/03/25	10	17.25	0	0.00	17.30	10	1,906	0.52%
2022/03/23	0	17.20	0	0.00	17.15	0	1,929	0.00%
2022/03/21	0	0.00	10	16.75	16.85	-10	1,946	-0.51%
2022/03/18	1	16.50	10	16.60	16.65	-9	1,937	-0.46%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	0.00	1	16.15	16.05	-1	2,020	-0.05%
2022/03/10	0	0.00	1	16.00	16.00	-1	2,084	-0.05%
2022/03/09	0	0.00	5	15.40	15.35	-5	2,077	-0.24%
2022/03/08	2	15.41	0	0.00	15.35	2	2,089	0.10%
2022/03/07	0.1	16.26	15	16.15	15.95	-14.9	2,050	-0.73%
2022/03/04	5	16.70	0	0.00	16.65	5	2,041	0.25%
2022/03/03	1	16.65	0	0.00	16.70	1	2,081	0.05%
2022/03/02	8	16.68	0	0.00	16.65	8	2,130	0.38%
2022/03/01	0	0.00	1	16.80	16.85	-1	2,175	-0.05%
2022/02/25	2	16.40	0	0.00	16.40	2	2,211	0.09%
2022/02/24	0	0.00	20	16.45	16.45	-20	2,329	-0.86%
2022/02/21	1	17.15	20	17.05	17.20	-19	2,691	-0.71%
2022/02/18	20	17.15	9	16.98	17.15	11	2,804	0.39%
2022/02/17	8	16.80	0	0.00	16.75	8	2,835	0.28%
2022/02/16	0	0.00	20	16.75	16.75	-20	2,929	-0.68%
2022/02/15	0.1	16.60	0	0.00	16.60	0.1	2,991	0.00%
2022/02/14	10.3	16.78	18	16.71	16.75	-7.7	3,115	-0.25%
2022/02/11	2	17.10	9	17.15	17.05	-7	3,226	-0.22%
2022/02/10	10	17.00	0	0.00	17.10	10	3,315	0.30%
2022/02/08	0	0.00	1	17.10	17.20	-1	3,549	-0.03%
2022/01/26	0	0.00	1	16.45	16.45	-1	3,782	-0.03%
2022/01/25	0	16.60	0	0.00	16.35	0	3,890	0.00%
2022/01/24	0.7	16.55	20	16.45	16.55	-19.3	4,105	-0.47%
2022/01/21	7	17.00	0	0.00	16.85	7	4,128	0.17%
2022/01/20	5	17.17	0	0.00	17.20	5	4,161	0.12%
2022/01/19	2	17.18	0	0.00	17.25	2	4,193	0.05%
2022/01/18	2.1	17.35	0	0.00	17.30	2.1	4,241	0.05%
2022/01/17	1.1	17.15	0	0.00	17.45	1.1	4,292	0.02%
2022/01/12	0.2	17.45	0	0.00	17.40	0.2	4,461	0.00%
2022/01/11	11.1	17.42	1	17.40	17.40	10.1	4,541	0.22%
2022/01/10	2	17.45	0	0.00	17.55	2	4,560	0.04%
2022/01/07	4	17.75	0	0.00	17.65	4	4,468	0.09%
2022/01/06	10	18.08	0	0.00	18.05	10	4,432	0.23%
2022/01/05	1	18.25	0	0.00	18.30	1	4,439	0.02%
2022/01/03	16	18.79	0	0.00	18.70	16	4,470	0.36%
2021/12/30	5	18.70	12	18.94	19.00	-7	4,460	-0.16%
2021/12/28	22	18.82	3	18.65	18.65	19	4,484	0.42%
2021/12/24	31	18.68	0	0.00	18.60	31	4,372	0.71%
2021/12/21	6	18.36	0	0.00	18.45	6	4,365	0.14%
2021/12/20	5	18.25	0	0.00	18.35	5	4,354	0.11%
2021/12/17	5	18.43	0	0.00	18.35	5	4,350	0.11%
2021/12/16	0	0.00	3	18.85	18.90	-3	4,316	-0.07%
2021/12/15	3	18.40	0	0.00	18.35	3	4,269	0.07%
2021/12/14	7	18.54	0	0.00	18.30	7	4,281	0.16%
2021/12/13	1	18.95	0	0.00	18.90	1	4,277	0.02%
2021/12/10	12	19.15	1	18.55	19.05	11	4,282	0.26%
2021/12/09	6	18.91	2	18.70	18.65	4	4,212	0.09%
2021/12/08	1	18.70	10	18.50	18.70	-9	4,197	-0.21%
2021/12/07	0	0.00	1	18.35	18.25	-1	4,194	-0.02%
2021/12/06	2	18.15	0	0.00	18.15	2	4,192	0.05%
2021/12/03	1	18.20	0	0.00	18.20	1	4,189	0.02%
2021/12/01	12	18.29	0	0.00	18.25	12	4,208	0.29%
2021/11/30	1	18.55	30	18.55	18.35	-29	4,244	-0.68%
2021/11/29	22	18.40	10	18.35	18.35	12	4,246	0.28%
2021/11/26	27	19.21	0	0.00	18.85	27	4,214	0.64%
2021/11/25	5.2	19.66	0	0.00	19.50	5.2	4,179	0.12%
2021/11/24	4	20.41	16	20.31	20.00	-12	4,163	-0.29%
2021/11/23	15	20.41	3	20.47	20.20	12	4,171	0.29%
2021/11/22	27.1	21.93	11.6	21.97	21.45	15.5	4,095	0.38%
2021/11/10	0	0.00	8	19.16	19.45	-8	3,891	-0.21%
2021/11/09	0	0.00	2	19.45	19.35	-2	3,899	-0.05%
2021/11/08	17	20.13	0	0.00	19.40	17	3,946	0.43%
2021/11/05	2.1	20.71	26	20.72	20.65	-24	3,870	-0.62%
2021/11/04	11	20.81	7	20.96	21.00	4	3,878	0.10%
2021/11/03	7	20.84	10	21.15	20.80	-3	3,873	-0.08%
2021/11/02	45	20.91	0	0.00	20.80	45	3,869	1.16%
2021/11/01	2	21.30	53	21.12	21.20	-51	3,777	-1.35%
2021/10/29	70	20.78	20	20.80	20.50	50	3,691	1.35%
2021/10/28	15	20.90	14	21.04	20.80	1	3,633	0.03%
2021/10/27	73	20.97	39	21.08	21.00	34	3,530	0.96%
2021/10/26	10	20.15	10	20.60	20.80	0	3,468	0.00%
2021/10/25	11	20.74	4	20.76	20.65	7	3,480	0.20%
2021/10/22	0	0.00	7	20.53	20.50	-7	3,424	-0.20%
2021/10/21	51	20.35	98	20.37	20.50	-47	3,439	-1.37%
2021/10/19	0	0.00	1	19.90	19.80	-1	3,913	-0.03%
2021/10/15	0	0.00	1	19.80	19.60	-1	4,389	-0.02%
2021/10/14	0	0.00	6	19.40	19.35	-6	4,367	-0.14%
2021/10/13	2	18.83	0	0.00	18.80	2	4,333	0.05%
2021/10/12	2	19.05	7	18.91	19.20	-5	4,351	-0.11%
2021/10/08	7	19.00	0	0.00	18.90	7	4,537	0.15%
2021/10/07	10	19.20	26	19.08	19.20	-16	4,439	-0.36%
2021/10/04	5	18.20	5	17.90	17.80	0	4,485	0.00%
2021/10/01	33	18.37	5	18.15	18.10	28	4,517	0.62%
2021/09/30	13	18.56	12	18.70	18.75	1	4,558	0.02%
2021/09/29	17	18.35	18	18.51	18.45	-1	4,688	-0.02%
2021/09/27	10	18.35	11	18.44	18.25	-1	5,008	-0.02%
2021/09/24	65	18.68	10	18.95	18.30	55	5,024	1.09%
2021/09/23	6	18.25	0	0.00	18.45	6	4,985	0.12%
2021/09/22	10	18.35	10	17.55	18.25	0	4,984	0.00%
2021/09/17	2	17.53	27	17.89	18.15	-25	4,971	-0.50%
2021/09/14	35	17.25	0	0.00	17.20	35	5,041	0.69%
2021/09/10	0	0.00	1	17.20	17.15	-1	5,128	-0.02%
2021/09/09	1	16.90	0	0.00	16.95	1	5,164	0.02%
2021/09/08	2	17.00	2	16.90	16.75	0	5,189	0.00%
2021/09/07	2	17.20	2	17.15	17.10	0	5,201	0.00%
2021/09/03	0	0.00	2	17.50	17.45	-2	5,232	-0.04%
2021/09/01	2	17.40	0	0.00	17.75	2	5,267	0.04%
2021/08/27	5	17.50	5	17.70	17.45	0	5,384	0.00%
2021/08/26	5	17.60	7	17.49	17.45	-2	5,389	-0.04%
2021/08/25	1	17.65	1	17.55	17.75	0	5,417	0.00%
2021/08/24	1	17.20	1	17.20	17.15	0	5,428	0.00%
2021/08/23	0	0.00	1	16.70	16.85	-1	5,493	-0.02%
2021/08/19	1	16.55	0	0.00	16.45	1	5,520	0.02%
2021/08/17	2	16.50	0	0.00	16.45	2	5,516	0.04%
2021/08/16	11.1	17.31	1	16.65	16.50	10.1	5,489	0.18%
2021/08/13	0.3	17.90	0	0.00	17.70	0.3	5,407	0.01%
2021/08/12	1	17.90	0	0.00	18.05	1	5,421	0.02%
2021/08/10	0	0.00	2	18.40	18.35	-2	5,674	-0.04%
2021/08/09	7	18.82	1	18.80	18.70	6	5,716	0.10%
2021/08/06	5	19.15	6	19.60	19.50	-1	5,713	-0.02%
2021/08/03	1	19.15	1	19.10	19.20	0	6,092	0.00%
2021/08/02	0	0.00	5	19.35	19.40	-5	6,110	-0.08%
2021/07/30	16.3	19.44	6	19.92	19.35	10.3	6,168	0.17%
2021/07/29	5	19.80	20	19.70	20.00	-15	6,186	-0.24%
2021/07/28	1.1	19.40	0	0.00	19.35	1.1	6,150	0.02%
2021/07/27	13.3	19.65	1	20.30	19.50	12.3	6,230	0.20%
2021/07/26	51	20.24	11	20.27	20.15	40	6,289	0.64%
2021/07/23	28	20.48	25	20.77	20.60	3	6,215	0.05%
2021/07/22	22	20.13	67	20.15	20.45	-45	5,744	-0.78%
2021/07/21	0	0.00	10	18.65	18.60	-10	5,427	-0.18%
2021/07/20	15	18.95	0	0.00	18.85	15	5,491	0.27%
2021/07/19	6	19.00	0	0.00	19.10	6	5,613	0.11%
2021/07/16	1	19.15	0	0.00	19.20	1	6,024	0.02%
2021/07/15	95	19.37	35	19.57	19.45	60	6,085	0.99%
2021/07/14	5	18.84	0	0.00	18.90	5	5,965	0.08%
2021/07/13	1	18.90	2	18.85	18.75	-1	6,038	-0.02%
2021/07/12	5	18.55	0	0.00	18.55	5	6,027	0.08%
2021/07/09	6	18.70	6	18.60	18.60	0	6,066	0.00%
2021/07/08	22	18.78	120	18.80	18.80	-98	6,295	-1.56%	大賣/
2021/07/07	16	19.09	10	18.90	18.95	6	6,468	0.09%
2021/07/06	31	19.55	1.4	19.40	19.35	29.6	6,849	0.43%
2021/07/05	8	19.93	36	20.15	20.15	-28	6,920	-0.40%
2021/07/02	1	19.35	3	19.23	19.30	-2	6,741	-0.03%
2021/06/30	15	19.05	0.6	19.05	19.05	14.4	6,839	0.21%
2021/06/29	19	19.21	12.4	18.96	19.05	6.6	6,873	0.10%
2021/06/28	5	19.35	2	19.73	19.30	3	6,907	0.04%
2021/06/25	6	19.58	24	19.74	19.40	-18	6,920	-0.26%
2021/06/23	1	18.85	0	0.00	18.95	1	7,038	0.01%
2021/06/22	2	18.25	0	0.00	18.10	2	7,074	0.03%
2021/06/21	0	0.00	1.1	18.30	18.40	-1.1	7,088	-0.01%
2021/06/18	6.1	19.02	10	19.20	18.80	-3.9	7,116	-0.06%
2021/06/16	11	18.97	1	19.25	18.85	10	7,241	0.14%
2021/06/15	0	19.15	0	0.00	19.20	0	7,455	0.00%
2021/06/11	8	19.60	10	19.25	19.25	-2	7,475	-0.03%
2021/06/10	1	19.75	1	19.90	19.75	0	7,454	0.00%
2021/06/09	15	19.60	0	0.00	19.35	15	7,465	0.20%
2021/06/08	1	19.50	0	0.00	19.45	1	7,485	0.01%
2021/06/03	1	19.75	0	0.00	19.75	1	7,463	0.01%
2021/06/02	1	19.80	0	0.00	19.80	1	7,505	0.01%
2021/06/01	2	20.13	0	0.00	20.20	2	7,488	0.03%
2021/05/31	0	0.00	2	20.13	20.05	-2	7,504	-0.03%
2021/05/28	1	19.35	0	0.00	19.35	1	7,466	0.01%
2021/05/26	0	0.00	1	19.10	19.20	-1	7,544	-0.01%
2021/05/25	3	19.20	2	19.10	19.20	1	7,579	0.01%
2021/05/20	0	0.00	10	18.50	18.35	-10	7,723	-0.13%
2021/05/19	15	19.52	3	19.20	18.85	12	7,749	0.15%
2021/05/18	0	0.00	1	18.50	18.40	-1	7,543	-0.01%
2021/05/17	0	0.00	3	17.00	17.05	-3	7,551	-0.04%
2021/05/14	1	18.35	0	0.00	18.20	1	7,535	0.01%
2021/05/13	1	18.55	21	18.18	18.60	-20	7,498	-0.27%
2021/05/12	20	17.45	21	17.79	17.85	-1	7,476	-0.01%
2021/05/11	1	19.85	2	19.70	19.30	-1	7,309	-0.01%
2021/05/10	1	20.70	0	0.00	20.70	1	7,241	0.01%
2021/05/07	3	20.95	0	0.00	21.25	3	7,273	0.04%
2021/05/06	1	19.95	0	0.00	20.00	1	7,257	0.01%
2021/05/05	1	20.90	0	0.00	20.30	1	7,216	0.01%
2021/05/04	0	0.00	54	20.60	20.40	-54	7,273	-0.74%
2021/05/03	1	21.50	1	21.70	21.25	0	7,374	0.00%
2021/04/29	16	23.02	0	0.00	22.85	16	7,364	0.22%
2021/04/28	17	23.20	0	0.00	23.20	17	7,494	0.23%
2021/04/27	50	23.23	9	23.60	23.60	41	7,501	0.55%
2021/04/23	12	23.18	10	22.75	22.80	2	7,366	0.03%
2021/04/22	32	23.56	0	0.00	23.15	32	7,341	0.44%
2021/04/21	16	23.53	0	0.00	23.35	16	6,992	0.23%
2021/04/20	4	23.58	0	0.00	23.70	4	6,993	0.06%
2021/04/19	16	23.71	0	0.00	23.65	16	7,106	0.23%
2021/04/16	10	23.89	1	23.85	23.85	9	7,109	0.13%
2021/04/15	3	24.00	0	0.00	24.15	3	7,356	0.04%
2021/04/14	48	24.46	40.1	24.17	23.70	7.9	7,381	0.11%
2021/04/13	77	25.47	16	25.70	24.95	61	7,423	0.82%
2021/04/12	76	25.96	59	25.95	26.10	17	7,719	0.22%
2021/04/09	17	24.82	50	25.25	25.25	-33	7,419	-0.44%
2021/04/08	52	24.89	46	25.15	25.05	6	7,311	0.08%
2021/04/07	13	24.29	0	0.00	24.30	13	7,251	0.18%
2021/04/06	0	24.20	10	24.25	24.25	-10	7,414	-0.13%
2021/03/31	3	24.32	5	24.71	24.40	-2	7,565	-0.03%
2021/03/30	10	24.05	13	24.28	24.45	-3	8,201	-0.04%
2021/03/29	26	24.11	4	24.45	24.10	22	8,294	0.27%
2021/03/25	2	25.00	0	0.00	24.70	2	8,476	0.02%
2021/03/24	1	24.75	13	24.93	24.65	-12	8,573	-0.14%
2021/03/23	2	24.90	0	0.00	24.65	2	8,756	0.02%
2021/03/22	2	24.50	22	24.86	24.90	-20	8,859	-0.23%
2021/03/19	0	0.00	10	24.25	24.20	-10	8,967	-0.11%
2021/03/18	36	24.56	0	0.00	24.40	36	9,205	0.39%
2021/03/17	0	0.00	11	24.45	24.30	-11	9,666	-0.11%
2021/03/16	13	24.14	0	0.00	24.05	13	10,214	0.13%
2021/03/15	7	24.10	0	0.00	24.10	7	10,930	0.06%
2021/03/12	1	24.15	0	0.00	24.30	1	11,261	0.01%
2021/03/08	2	23.35	1	23.25	23.30	1	12,988	0.01%
2021/03/05	0	0.00	1	23.35	23.60	-1	13,490	-0.01%
2021/03/04	68	24.25	59	23.84	23.80	9	13,934	0.06%
2021/03/03	11	24.04	10	24.30	24.55	1	14,290	0.01%
2021/03/02	0	0.00	4	25.00	24.30	-4	14,512	-0.03%
2021/02/26	26	24.60	12	24.70	24.45	14	15,123	0.09%
2021/02/24	5	25.20	4	25.55	24.95	1	16,690	0.01%
2021/02/23	2	25.30	0	0.00	25.40	2	16,965	0.01%
2021/02/22	10	25.30	0	0.00	25.45	10	17,300	0.06%
2021/02/19	23	24.97	3	24.98	25.20	20	17,315	0.12%
2021/02/18	7	24.73	4	24.88	25.00	3	17,352	0.02%
2021/02/17	10	24.00	10	24.50	24.80	0	17,488	0.00%
2021/02/05	0	0.00	62	24.09	23.85	-62	17,636	-0.35%
2021/02/04	9	24.37	6	24.25	24.25	3	18,862	0.02%
2021/02/03	68	24.37	18	24.54	24.00	50	20,297	0.25%
2021/02/02	10	23.90	0	0.00	23.90	10	20,268	0.05%
2021/02/01	2	23.50	0	0.00	23.70	2	20,298	0.01%
2021/01/28	1	24.50	0	0.00	24.10	1	20,288	0.00%
2021/01/27	87	24.26	0	0.00	24.45	87	20,310	0.43%
2021/01/26	0	0.00	5	24.95	24.45	-5	20,419	-0.02%
2021/01/25	0	0.00	30	25.20	25.25	-30	20,443	-0.15%
2021/01/22	5	24.08	0	0.00	23.80	5	20,225	0.02%
2021/01/21	30	24.70	7	24.09	23.85	23	20,153	0.11%
2021/01/20	2	24.85	4	25.00	24.75	-2	19,974	-0.01%
2021/01/19	0	0.00	1	25.80	25.50	-1	19,904	-0.01%
2021/01/15	20	25.60	0	0.00	25.80	20	19,807	0.10%
2021/01/14	2	26.38	4	26.70	26.70	-2	19,694	-0.01%
2021/01/13	1	26.35	0	0.00	26.40	1	19,635	0.01%
2021/01/12	5	26.35	6	26.23	26.10	-1	19,627	-0.01%
2021/01/11	33	27.24	18	27.29	27.35	15	19,445	0.08%
2021/01/08	8	26.93	0	0.00	26.90	8	19,396	0.04%
2021/01/07	5	28.00	20	27.56	27.90	-15	19,146	-0.08%
2021/01/06	12	28.51	58	27.65	28.00	-46	19,138	-0.24%
2021/01/05	4	30.06	58	30.09	28.85	-54	18,887	-0.29%
2021/01/04	18	29.15	1	29.05	29.25	17	18,481	0.09%
2020/12/31	11	28.65	6	28.83	28.70	5	18,409	0.03%
2020/12/30	34	29.20	3	29.05	29.05	31	18,389	0.17%
2020/12/29	34	29.07	31.1	29.05	29.05	2.9	18,366	0.02%
2020/12/28	13	28.63	6	28.67	28.55	7	18,193	0.04%
2020/12/25	3	28.55	3	28.55	28.20	0	18,123	0.00%
2020/12/24	145	29.08	44	29.59	28.30	101	18,075	0.56%	大買/鉅額交易
2020/12/23	11	28.34	10	28.16	28.40	1	17,531	0.01%
2020/12/22	15	27.88	13	28.65	27.55	2	17,525	0.01%
2020/12/18	10	28.98	18	29.18	28.85	-8	17,222	-0.05%
2020/12/17	15	28.82	4	29.00	29.15	11	17,114	0.06%
2020/12/16	0	0.00	1	28.45	28.55	-1	16,949	-0.01%
2020/12/15	7	28.60	7	28.33	28.35	0	16,987	0.00%
2020/12/14	1	29.00	23	28.33	28.15	-22	16,817	-0.13%
2020/12/11	26	28.14	13	28.46	28.35	13	16,622	0.08%
2020/12/10	5	29.55	38.6	29.78	29.50	-33.6	15,975	-0.21%
2020/12/09	24	29.04	62.5	29.17	28.95	-38.5	15,487	-0.25%
2020/12/08	5	28.36	54	28.22	28.85	-49	14,869	-0.33%
2020/12/07	15	27.71	8	27.91	28.00	7	14,591	0.05%
2020/12/04	5	26.74	40.6	26.94	27.25	-35.6	14,306	-0.25%
2020/12/03	20	25.46	9	25.22	25.40	11	13,790	0.08%
2020/12/02	17	24.76	43	25.01	25.25	-26	13,659	-0.19%
2020/12/01	44	24.50	72	24.33	24.45	-28	13,459	-0.21%
2020/11/30	17.1	23.99	17.5	23.57	24.05	-0.4	13,389	0.00%
2020/11/27	31	23.26	21	23.51	23.05	10	13,684	0.07%
2020/11/26	31	22.75	11	22.84	22.75	20	13,364	0.15%
2020/11/25	39	22.84	30	23.01	22.80	9	13,205	0.07%
2020/11/24	13	22.29	137	21.82	22.80	-124	12,683	-0.98%	大賣/鉅額交易
2020/11/23	18	21.13	3	21.00	21.05	15	11,589	0.13%
2020/11/20	63	21.03	12	21.16	21.40	51	11,229	0.45%
2020/11/19	54	20.84	5	20.69	20.55	49	11,119	0.44%
2020/11/18	11	20.56	16	20.40	20.20	-5	11,100	-0.05%
2020/11/17	19	20.12	0	0.00	20.05	19	11,224	0.17%
2020/11/16	26	20.25	2	20.30	20.30	24	11,432	0.21%
2020/11/13	7	19.71	0	0.00	20.15	7	11,555	0.06%
2020/11/12	64	20.24	35	20.94	20.10	29	11,497	0.25%
2020/11/11	5	19.90	378.1	20.83	20.90	-373.1	10,545	-3.54%	大賣/鉅額交易
2020/11/10	2	19.18	3	19.18	19.00	-1	9,431	-0.01%
2020/11/09	2	19.08	5	19.35	19.10	-3	9,448	-0.03%
2020/11/05	20	18.70	1	18.70	18.75	19	9,529	0.20%
2020/11/04	0	0.00	31	19.04	18.80	-31	9,792	-0.32%
2020/11/03	1	18.90	2	19.03	18.90	-1	9,779	-0.01%
2020/11/02	0	0.00	28	18.88	18.80	-28	9,764	-0.29%
2020/10/30	6	18.27	1	18.10	18.10	5	9,710	0.05%
2020/10/29	5	18.16	8	18.50	18.45	-3	9,859	-0.03%
2020/10/27	6	18.18	1	18.30	18.30	5	9,899	0.05%
2020/10/26	11	18.20	1.1	18.19	18.20	9.9	9,994	0.10%
2020/10/23	2	18.45	11	18.45	18.50	-9	10,095	-0.09%
2020/10/22	2	18.20	7	18.41	18.30	-5	10,304	-0.05%
2020/10/21	0	0.00	4	18.50	18.45	-4	10,489	-0.04%
2020/10/20	19	18.46	0	0.00	18.40	19	10,813	0.18%
2020/10/16	1	18.50	0	0.00	18.30	1	12,284	0.01%
2020/10/15	15	18.81	0	0.00	18.55	15	12,340	0.12%
2020/10/14	0	0.00	1	19.15	19.15	-1	12,525	-0.01%
2020/10/13	0	0.00	18	19.00	19.10	-18	12,750	-0.14%
2020/10/12	9	19.16	32.1	19.07	19.05	-23.1	12,835	-0.18%
2020/10/08	20	19.00	4	19.05	18.95	16	13,027	0.12%
2020/10/07	1	19.00	6	19.02	18.95	-5	13,121	-0.04%
2020/10/06	22.5	18.87	16	18.85	18.75	6.5	13,190	0.05%
2020/10/05	5	18.65	10	18.70	18.80	-5	13,421	-0.04%
2020/09/30	0	0.00	0.1	18.45	18.45	-0.1	13,652	0.00%
2020/09/29	4	17.95	39	18.28	18.25	-35	13,912	-0.25%
2020/09/28	0	0.00	32	17.95	18.05	-32	14,264	-0.22%
2020/09/25	8.1	17.40	0	0.00	17.25	8.1	14,628	0.06%
2020/09/24	1	17.85	13	17.85	17.85	-12	14,986	-0.08%
2020/09/22	1	18.05	7	18.17	18.10	-6	16,114	-0.04%
2020/09/21	5	18.65	32	18.45	18.40	-27	17,453	-0.15%
2020/09/18	9.4	18.69	10	18.80	18.45	-0.6	18,724	0.00%
2020/09/17	2	18.53	3	18.65	18.55	-1	19,978	-0.01%
2020/09/15	21	18.40	2	18.38	18.35	19	20,160	0.09%
2020/09/14	0	0.00	5	18.39	18.35	-5	20,427	-0.02%
2020/09/11	1	17.65	11	17.85	17.95	-10	20,533	-0.05%
2020/09/10	8	18.05	29	17.99	17.95	-21	20,750	-0.10%
2020/09/09	31	17.66	0.3	18.25	18.25	30.7	20,927	0.15%
2020/09/08	1.2	17.90	0	0.00	17.95	1.2	20,932	0.01%
2020/09/07	179.2	18.42	12.9	18.38	18.10	166.3	20,986	0.79%	大買/鉅額交易
2020/09/04	28	18.51	10	18.50	18.50	18	21,137	0.09%
2020/09/03	77	19.44	24	19.24	19.05	53	21,304	0.25%
2020/09/02	47.5	19.98	218	19.89	19.70	-170.5	21,339	-0.80%	大賣/鉅額交易
2020/09/01	28	18.71	40	18.61	18.55	-12	21,468	-0.06%
2020/08/31	0	0.00	5	18.90	18.90	-5	22,529	-0.02%
2020/08/28	10.4	19.16	16	19.13	18.90	-5.6	22,792	-0.02%
2020/08/27	4	18.94	8	18.96	18.85	-4	22,718	-0.02%
2020/08/25	33	19.26	20	19.12	18.90	13	22,715	0.06%
2020/08/24	11	18.78	41	19.03	19.10	-30	22,502	-0.13%
2020/08/21	0	0.00	4	18.50	18.60	-4	22,231	-0.02%
2020/08/20	27	17.57	5	17.70	17.70	22	21,981	0.10%
2020/08/19	10	19.30	17	18.99	18.60	-7	21,774	-0.03%
2020/08/18	20	18.28	31	18.56	18.85	-11	21,484	-0.05%
2020/08/17	53	18.85	22	18.75	18.60	31	21,357	0.15%
2020/08/14	130	18.54	26	18.62	18.60	104	21,046	0.49%	大買/鉅額交易
2020/08/13	4	18.10	32	17.99	17.90	-28	20,727	-0.14%
2020/08/12	8	17.88	10	18.01	17.95	-2	20,700	-0.01%
2020/08/11	16	17.68	14	17.78	17.75	2	20,652	0.01%
2020/08/10	19	18.61	11	18.53	18.20	8	20,700	0.04%
2020/08/07	2	17.93	24	18.00	17.95	-22	21,026	-0.10%
2020/08/06	6.7	17.89	4	18.26	17.85	2.7	21,102	0.01%
2020/08/05	14	17.95	10	18.05	18.00	4	21,000	0.02%
2020/08/04	23	18.06	6	18.03	17.90	17	20,933	0.08%
2020/08/03	0.6	17.50	16	17.56	17.50	-15.4	20,795	-0.07%
2020/07/31	13.9	17.45	36	17.55	17.55	-22.1	20,793	-0.11%
2020/07/30	18	17.51	13	17.62	17.70	5	20,785	0.02%
2020/07/29	18	17.40	0	0.00	17.15	18	20,785	0.09%
2020/07/28	5	17.19	1	17.00	16.90	4	20,938	0.02%
2020/07/27	7	17.36	0	0.00	17.30	7	20,843	0.03%
2020/07/24	12	17.75	0	0.00	17.80	12	20,692	0.06%
2020/07/23	157	18.60	100	18.31	18.25	57	20,435	0.28%	大買/
2020/07/22	94	18.94	53	19.00	19.05	41	20,038	0.20%
2020/07/21	5	17.72	2	17.50	17.55	3	18,941	0.02%
2020/07/20	129	17.64	2	17.58	17.70	127	18,845	0.67%	大買/鉅額交易
2020/07/17	30	17.70	77	17.59	17.50	-47	18,634	-0.25%
2020/07/16	9	18.30	45	18.36	18.30	-36	18,373	-0.20%
2020/07/15	39	18.76	208	18.81	18.25	-169	18,286	-0.92%	大賣/鉅額交易
2020/07/14	30	19.09	4	18.89	18.90	26	18,136	0.14%
2020/07/13	0	0.00	1	19.35	19.25	-1	18,054	-0.01%
2020/07/10	235	19.26	20	19.35	19.20	215	17,983	1.20%	大買/鉅額交易
2020/07/09	10	19.49	19	19.70	19.20	-9	17,778	-0.05%
2020/07/08	11	19.03	14	19.30	19.20	-3	17,559	-0.02%
2020/07/07	40	19.55	12	19.28	19.15	28	17,323	0.16%
2020/07/06	10	19.63	128	19.59	19.90	-118	16,951	-0.70%	大賣/鉅額交易
2020/07/03	132	19.32	13	19.07	19.00	119	16,535	0.72%	大買/鉅額交易
2020/07/02	19	19.74	20	19.81	19.95	-1	16,073	-0.01%
2020/07/01	24	19.29	30.1	19.41	19.40	-6.1	15,487	-0.04%
2020/06/30	55	19.54	64	19.80	19.10	-9	14,947	-0.06%
2020/06/29	19	17.26	94	18.09	18.60	-75	13,696	-0.55%
2020/06/24	51	16.95	42	17.35	16.95	9	12,431	0.07%
2020/06/23	0	0.00	3	16.75	16.75	-3	11,004	-0.03%
2020/06/22	0	0.00	74	14.81	15.25	-74	10,870	-0.68%
2020/06/19	83	14.29	22	14.44	13.90	61	10,806	0.56%
2020/06/18	30	14.68	0	0.00	14.60	30	10,561	0.28%
2020/06/17	67	15.05	25	14.98	15.00	42	10,446	0.40%
2020/06/16	28	14.68	26	14.72	14.60	2	10,201	0.02%
2020/06/15	48	14.29	41	14.26	14.00	7	10,081	0.07%
2020/06/12	28	13.69	25	13.93	14.10	3	9,988	0.03%
2020/06/11	36	14.53	32	14.64	14.45	4	9,849	0.04%
2020/06/10	63	14.58	28	14.70	14.55	35	9,647	0.36%
2020/06/09	24	15.65	6	15.72	15.50	18	9,516	0.19%
2020/06/08	24	15.59	27	15.81	16.15	-3	9,108	-0.03%
2020/06/05	19	14.72	51	14.71	15.05	-32	8,245	-0.39%
2020/06/04	11	13.60	35	13.65	14.15	-24	7,140	-0.34%
2020/06/03	2	12.85	0	0.00	12.90	2	6,831	0.03%
2020/06/01	14	12.89	3	12.77	12.85	11	6,864	0.16%
2020/05/29	8	12.25	8	12.25	12.25	0	6,781	0.00%
2020/05/26	2	12.55	10	12.55	12.45	-8	6,830	-0.12%
2020/05/25	1	12.55	2	12.20	12.55	-1	6,754	-0.01%
2020/05/22	3	12.53	0	0.00	12.25	3	6,734	0.04%
2020/05/21	1	12.70	0	0.00	12.65	1	6,755	0.01%
2020/05/20	36	12.51	0	0.00	12.55	36	6,743	0.53%
2020/05/19	45	12.45	0	0.00	12.55	45	6,732	0.67%
2020/05/18	2	12.68	3	12.87	12.55	-1	6,728	-0.01%
2020/05/15	99	12.51	52	13.09	12.50	47	6,722	0.70%
2020/05/14	88	13.61	40.4	13.87	13.10	47.6	6,607	0.72%
2020/05/13	33	12.45	22	12.86	13.20	11	6,223	0.18%
2020/05/12	0	0.00	2	12.55	12.55	-2	6,559	-0.03%
2020/05/11	100	12.50	0	0.00	12.65	100	6,565	1.52%
2020/05/08	20	12.60	0	0.00	12.55	20	6,537	0.31%
2020/05/07	2	12.75	1	12.70	12.70	1	6,518	0.02%
2020/05/06	2	12.60	2	12.50	12.60	0	6,486	0.00%
2020/05/05	10	12.71	1	12.85	12.65	9	6,448	0.14%
2020/05/04	1	13.00	63	13.19	12.85	-62	6,360	-0.97%
2020/04/30	30	12.43	2	12.25	12.20	28	6,091	0.46%
2020/04/29	1	12.35	2	12.30	12.30	-1	6,058	-0.02%
2020/04/28	22	12.09	0	0.00	12.05	22	6,094	0.36%
2020/04/27	0	0.00	0.2	12.15	12.20	-0.2	6,213	0.00%
2020/04/24	5	12.05	20	12.08	12.15	-15	6,255	-0.24%
2020/04/22	0	0.00	20	11.41	11.60	-20	6,351	-0.31%
2020/04/21	5	11.72	5	11.45	11.20	0	6,346	0.00%
2020/04/20	10.5	11.74	34	11.65	11.55	-23.5	6,395	-0.37%
2020/04/17	31	11.99	21	12.21	11.65	10	6,396	0.16%
2020/04/16	47	12.67	1	12.70	12.30	46	6,288	0.73%
2020/04/15	12.7	12.50	0	0.00	12.50	12.7	6,255	0.20%
2020/04/14	20	12.50	26	12.64	12.45	-6	6,240	-0.10%
2020/04/13	41	12.36	3	12.35	12.15	38	6,138	0.62%
2020/04/10	0	12.25	104	12.06	12.30	-104	6,114	-1.70%	大賣/鉅額交易
2020/04/09	0	0.00	22	11.82	11.85	-22	6,179	-0.36%
2020/04/08	4	12.06	0	0.00	12.05	4	6,266	0.06%
2020/04/01	0	0.00	30	11.56	11.50	-30	6,229	-0.48%
2020/03/31	4	11.53	90	11.58	11.70	-86	6,182	-1.39%
2020/03/30	0	0.00	28	10.93	10.95	-28	6,045	-0.46%
2020/03/27	10	10.28	0	0.00	10.30	10	5,987	0.17%
2020/03/26	45	10.15	8	10.38	10.50	37	6,044	0.61%
2020/03/25	50	10.49	0	0.00	10.50	50	6,039	0.83%
2020/03/24	0	9.95	20	10.01	10.00	-20	5,977	-0.33%
2020/03/23	5	9.45	1	9.44	9.48	4	5,916	0.07%
2020/03/20	1	8.33	17	8.74	8.88	-16	5,850	-0.27%
2020/03/19	15	8.09	50	8.08	8.08	-35	5,853	-0.60%
2020/03/17	10	9.18	0	0.00	9.17	10	5,669	0.18%
2020/03/16	1	10.45	30	10.45	9.89	-29	5,615	-0.52%
2020/03/13	69	10.00	6	10.10	10.30	63	5,604	1.12%
2020/03/12	56	11.37	1	11.05	11.10	55	5,349	1.03%
2020/03/11	10	12.15	0	0.00	11.95	10	5,250	0.19%
2020/03/10	1.7	11.94	10	12.10	12.15	-8.3	5,260	-0.16%
2020/03/09	4	12.46	0	0.00	12.25	4	5,203	0.08%
2020/03/06	10	13.00	0	0.00	12.90	10	5,145	0.19%
2020/03/05	18.7	13.29	8	13.25	13.15	10.7	5,204	0.21%
2020/03/04	12.4	12.94	160	12.47	13.00	-147.6	5,094	-2.90%	大賣/鉅額交易
2020/03/03	3.3	12.90	4	12.90	12.85	-0.7	5,109	-0.01%
2020/02/27	23	12.93	43	12.99	12.80	-20	5,504	-0.36%
2020/02/26	4	13.56	5	13.53	13.55	-1	5,659	-0.02%
2020/02/25	1.9	13.52	0	0.00	13.60	1.9	5,629	0.03%
2020/02/21	0.5	14.00	4	14.15	14.05	-3.5	5,540	-0.06%
2020/02/20	0.5	14.10	1	14.20	14.15	-0.5	5,523	-0.01%
2020/02/19	1	14.05	0	0.00	14.15	1	5,561	0.02%
2020/02/18	1	14.05	0	0.00	14.05	1	5,497	0.02%
2020/02/17	10	14.05	0	0.00	14.05	10	5,418	0.18%
2020/02/14	40	14.30	11	14.50	14.15	29	5,363	0.54%
2020/02/13	93	14.31	11	14.69	14.55	82	5,129	1.60%
2020/02/12	0	0.00	5	13.65	13.60	-5	4,669	-0.11%
2020/02/10	2	13.45	0	0.00	13.60	2	4,639	0.04%
2020/02/07	2	13.60	8	13.61	13.55	-6	4,611	-0.13%
2020/02/06	0	0.00	1	13.65	13.65	-1	4,629	-0.02%
2020/02/05	50	13.52	0	0.00	13.35	50	4,577	1.09%
2020/02/04	0	0.00	6	13.55	13.55	-6	4,536	-0.13%
2020/02/03	0	0.00	2	13.30	13.35	-2	4,505	-0.04%
2020/01/31	3	13.77	5	13.85	13.85	-2	4,398	-0.05%
2020/01/30	0	0.00	27	13.64	13.65	-27	4,365	-0.62%
2020/01/17	0	0.00	5	14.34	14.30	-5	4,082	-0.12%
2020/01/16	0	0.00	135	14.07	14.20	-135	4,057	-3.33%	大賣/鉅額交易
2020/01/15	3	13.90	0	0.00	13.90	3	3,930	0.08%
2020/01/14	7	13.94	121	14.01	14.00	-114	3,881	-2.94%	大賣/鉅額交易
2020/01/13	51	13.70	93	13.77	13.80	-42	3,806	-1.10%
2020/01/10	1	13.55	0	0.00	13.60	1	3,748	0.03%
2020/01/09	0	0.00	4	13.55	13.65	-4	3,725	-0.11%
2020/01/08	6	13.40	2	13.40	13.30	4	3,694	0.11%
2020/01/07	24	13.49	1	13.50	13.45	23	3,619	0.64%
2020/01/06	45	13.51	2	13.45	13.45	43	3,616	1.19%
2020/01/03	26	13.68	4	13.78	13.70	22	3,537	0.62%
2020/01/02	5	13.61	39	13.46	13.65	-34	3,406	-1.00%
2019/12/31	0	0.00	5	13.26	13.30	-5	3,260	-0.15%
2019/12/26	0	0.00	1	12.95	12.95	-1	3,161	-0.03%
2019/12/25	1	12.90	0	0.00	12.95	1	3,265	0.03%
2019/12/20	1	13.00	5	13.04	13.05	-4	3,363	-0.12%
2019/12/19	1	12.90	16	12.91	12.90	-15	3,348	-0.45%
2019/12/18	1	12.90	0	0.00	12.90	1	3,357	0.03%
2019/12/17	3	12.90	0	0.00	12.90	3	3,357	0.09%
2019/12/16	0	0.00	2	12.90	12.90	-2	3,358	-0.06%
2019/12/13	0	0.00	9	12.75	12.70	-9	3,271	-0.28%
2019/12/12	0	0.00	10	12.75	12.70	-10	3,258	-0.31%
2019/12/11	3	12.85	2	12.80	12.85	1	3,243	0.03%
2019/12/10	2	12.93	0	0.00	12.85	2	3,222	0.06%
2019/12/09	0	0.00	1	12.70	12.65	-1	3,156	-0.03%
2019/12/06	1	12.55	1	12.60	12.55	0	3,142	0.00%
2019/12/03	0	0.00	9	12.55	12.55	-9	3,175	-0.28%
2019/11/29	2	12.75	10	12.80	12.70	-8	3,138	-0.25%
2019/11/28	12	13.15	0	0.00	12.90	12	3,132	0.38%
2019/11/27	3	12.95	2	12.95	12.95	1	3,090	0.03%
2019/11/26	27	13.05	26	13.06	12.90	1	3,041	0.03%
2019/11/25	0	0.00	36	12.94	13.25	-36	2,711	-1.33%
2019/11/15	20	11.98	0	0.00	12.00	20	2,654	0.75%
2019/11/14	0	0.00	1	12.00	11.90	-1	2,676	-0.04%
2019/11/12	0	0.00	2	11.80	11.90	-2	2,689	-0.07%
2019/11/08	0	0.00	15	11.90	11.90	-15	2,740	-0.55%
2019/11/07	0	0.00	1	12.00	12.00	-1	2,769	-0.04%
2019/11/06	0	0.00	0.1	11.80	11.85	-0.1	2,781	0.00%
2019/11/05	0.3	11.95	3	12.00	12.00	-2.7	2,783	-0.10%
2019/11/04	0	0.00	2	11.90	11.90	-2	2,765	-0.07%
2019/11/01	3	11.82	0	0.00	11.90	3	2,798	0.11%
2019/10/30	2	12.15	0	0.00	12.20	2	2,873	0.07%
2019/10/29	0	0.00	3	12.10	12.10	-3	2,909	-0.10%
2019/10/25	0	0.00	20	12.00	12.10	-20	2,983	-0.67%
2019/10/14	2	11.80	0	0.00	11.80	2	3,399	0.06%
2019/10/03	0.2	11.70	0	0.00	11.70	0.2	3,465	0.00%
2019/10/01	32	11.76	0	0.00	11.75	32	3,686	0.87%
2019/09/27	12	12.54	10	12.30	12.15	2	3,575	0.06%
2019/09/19	5	12.20	0	0.00	12.10	5	3,357	0.15%
2019/09/17	2	12.20	0	0.00	12.15	2	3,382	0.06%
2019/09/11	22	12.44	0	0.00	12.35	22	3,490	0.63%
2019/09/09	0	0.00	3	12.95	12.90	-3	3,519	-0.09%
2019/09/05	0	0.00	30	12.85	12.80	-30	3,761	-0.80%
2019/09/03	0	0.00	5	12.80	12.85	-5	3,932	-0.13%
2019/08/29	0	0.00	4	12.40	12.35	-4	3,850	-0.10%
2019/08/28	0	0.00	1	12.20	12.25	-1	3,788	-0.03%
2019/08/27	2	12.10	0	0.00	12.15	2	3,777	0.05%
2019/08/26	11	12.03	0	0.00	11.95	11	3,792	0.29%
2019/08/21	0	0.00	17	12.70	12.70	-17	3,854	-0.44%
2019/08/19	2	12.50	0	0.00	12.40	2	3,717	0.05%
2019/08/16	0	0.00	20	12.30	12.25	-20	3,749	-0.53%
2019/08/15	20	12.15	0	0.00	12.15	20	3,791	0.53%
2019/08/13	0	0.00	2	12.35	12.35	-2	3,887	-0.05%
2019/08/12	0	0.00	20	12.38	12.55	-20	3,946	-0.51%
2019/08/08	25	12.14	0	0.00	12.15	25	4,011	0.62%
2019/08/05	1	12.25	0	0.00	12.00	1	4,550	0.02%
2019/08/02	1	12.70	4	12.80	12.65	-3	4,635	-0.06%
2019/08/01	15	13.03	0	0.00	13.00	15	4,841	0.31%
2019/07/30	5	13.35	5	13.22	13.15	0	5,084	0.00%
2019/07/26	1	13.30	4	13.30	13.30	-3	5,509	-0.05%
2019/07/25	0	0.00	10	13.34	13.35	-10	6,143	-0.16%
2019/07/24	2	13.08	7	13.07	13.05	-5	6,117	-0.08%
2019/07/23	16	13.24	6	13.03	12.90	10	6,202	0.16%
2019/07/18	29	12.81	5	12.70	12.70	24	6,607	0.36%
2019/07/17	11	12.83	0	0.00	12.80	11	6,612	0.17%
2019/07/16	10	12.85	0	0.00	12.95	10	6,783	0.15%
2019/07/15	40	12.99	0	0.00	12.90	40	6,835	0.59%
2019/07/12	10	12.98	0	0.00	13.00	10	7,181	0.14%
2019/07/08	5	13.15	1	13.20	13.10	4	7,410	0.05%
2019/07/05	7	13.35	10	13.34	13.20	-3	7,475	-0.04%
2019/07/04	10	12.75	10	12.75	12.75	0	7,287	0.00%
2019/07/02	4	12.80	0	0.00	12.75	4	7,403	0.05%
2019/07/01	1	12.80	0	0.00	12.75	1	7,445	0.01%
2019/06/28	0	0.00	19	12.61	12.70	-19	7,461	-0.25%
2019/06/27	0	0.00	35	12.64	12.60	-35	7,655	-0.46%
2019/06/26	0	0.00	67	12.49	12.50	-67	7,682	-0.87%
2019/06/20	0	0.00	2	12.63	12.70	-2	7,947	-0.03%
2019/06/19	0	0.00	2.5	12.40	12.55	-2.5	8,085	-0.03%
2019/06/18	0	0.00	2.5	12.22	12.15	-2.5	8,539	-0.03%
2019/06/14	2	12.55	2	12.55	12.55	0	8,886	0.00%
2019/06/13	43	12.60	8	12.73	12.55	35	8,966	0.39%
2019/06/12	10	12.10	13	12.20	12.40	-3	8,724	-0.03%
2019/06/11	12	11.90	10	11.95	11.90	2	8,702	0.02%
2019/06/10	0	0.00	1	11.75	11.75	-1	8,839	-0.01%
2019/06/06	1	11.60	1	11.55	11.60	0	8,872	0.00%
2019/06/05	13	11.80	0	0.00	11.70	13	8,878	0.15%
2019/06/03	5	11.50	0	0.00	11.60	5	8,925	0.06%
2019/05/31	2	11.78	0	0.00	11.80	2	8,947	0.02%
2019/05/27	1	11.50	0	0.00	11.40	1	9,048	0.01%
2019/05/24	5	11.55	0	0.00	11.50	5	9,051	0.06%
2019/05/17	4	11.90	3	11.95	11.75	1	9,199	0.01%
2019/05/16	1	12.30	1	12.15	11.85	0	9,242	0.00%
2019/05/15	5	12.40	0	0.00	12.35	5	9,614	0.05%
2019/05/14	28	12.15	43	12.06	12.15	-15	9,640	-0.16%
2019/05/13	39	12.81	15	13.30	12.30	24	9,585	0.25%
2019/05/10	6.9	13.61	0	0.00	13.55	6.9	9,281	0.07%
2019/05/09	96	14.14	2	14.60	13.70	94	9,211	1.02%
2019/05/08	29	14.27	21	14.53	14.35	8	8,996	0.09%
2019/05/07	0	0.00	15	14.95	14.75	-15	8,883	-0.17%
2019/05/06	26	15.00	1	14.95	14.90	25	8,966	0.28%
2019/05/03	5	15.35	131	15.20	15.40	-126	8,773	-1.44%	大賣/鉅額交易
2019/05/02	107	15.03	32	15.06	15.05	75	8,496	0.88%	大買/
2019/04/26	23	14.42	5	14.66	14.40	18	7,745	0.23%
2019/04/25	3	14.23	25	14.33	14.35	-22	7,529	-0.29%
2019/04/24	3	14.42	2	14.20	14.10	1	7,564	0.01%
2019/04/23	5	14.10	3	14.27	14.20	2	7,833	0.03%
2019/04/22	13	13.91	23.4	14.13	14.20	-10.4	7,773	-0.13%
2019/04/19	2	13.75	2.9	13.73	13.80	-0.9	7,779	-0.01%
2019/04/18	13	14.18	42	14.20	13.55	-29	8,125	-0.36%
2019/04/17	20	13.80	1	13.75	13.85	19	8,543	0.22%
2019/04/16	0	0.00	21	13.46	13.70	-21	8,497	-0.25%
2019/04/15	12	13.40	2	13.50	13.40	10	8,485	0.12%
2019/04/12	2	13.40	0	0.00	13.40	2	8,563	0.02%
2019/04/11	0	0.00	25	13.75	13.65	-25	8,640	-0.29%
2019/04/10	8	13.55	0	0.00	13.65	8	8,791	0.09%
2019/04/09	22	13.66	0	0.00	13.60	22	9,551	0.23%
2019/04/08	0	0.00	10	13.80	13.65	-10	10,077	-0.10%
2019/04/03	13	13.50	10	13.45	13.50	3	10,128	0.03%
2019/04/02	3	13.58	1	13.60	13.50	2	10,095	0.02%
2019/04/01	2	13.65	36	13.65	13.60	-34	10,052	-0.34%
2019/03/29	20	13.40	15	13.50	13.45	5	9,835	0.05%
2019/03/28	4	13.35	2	13.40	13.35	2	9,829	0.02%
2019/03/27	5	13.60	0	0.00	13.50	5	9,776	0.05%
2019/03/25	4	13.53	4	13.63	13.45	0	9,617	0.00%
2019/03/22	61	13.92	7	13.85	13.80	54	9,594	0.56%
2019/03/21	121	14.10	66	14.25	14.00	55	9,456	0.58%	大買/
2019/03/20	3	13.40	2	13.60	13.50	1	9,009	0.01%
2019/03/19	8	13.88	28	13.73	13.40	-20	9,052	-0.22%
2019/03/18	10	13.20	13	13.29	13.35	-3	8,815	-0.03%
2019/03/14	7	13.40	3	13.25	13.10	4	9,366	0.04%
2019/03/13	8	13.05	1	13.10	13.15	7	9,268	0.08%
2019/03/12	0	0.00	0.1	12.95	13.00	-0.1	9,091	0.00%
2019/03/11	0	0.00	10	12.95	12.90	-10	9,108	-0.11%
2019/03/08	12	12.74	12	12.72	12.80	0	9,112	0.00%
2019/03/07	5	13.05	0	0.00	12.85	5	9,079	0.06%
2019/03/06	10	13.05	1	13.05	13.05	9	9,066	0.10%
2019/03/05	13	13.40	9	13.28	13.15	4	9,057	0.04%
2019/03/04	0	0.00	26	13.08	13.10	-26	8,887	-0.29%
2019/02/27	1	12.90	0	0.00	13.00	1	8,894	0.01%
2019/02/26	1	12.95	0	0.00	12.85	1	8,866	0.01%
2019/02/25	19	13.05	2	13.08	13.00	17	8,859	0.19%
2019/02/22	2	12.80	24	13.13	13.15	-22	8,853	-0.25%
2019/02/21	7	13.17	0	0.00	12.90	7	8,753	0.08%
2019/02/20	6	12.95	6	12.98	12.90	0	8,629	0.00%
2019/02/19	13	13.00	4	13.03	12.85	9	8,593	0.10%
2019/02/18	27	12.93	2	12.85	12.85	25	8,521	0.29%
2019/02/15	48	13.08	46	13.21	13.10	2	8,447	0.02%
2019/02/14	30	13.48	65	13.73	13.20	-35	8,325	-0.42%
2019/02/13	3	12.70	44	12.85	13.00	-41	7,857	-0.52%
2019/02/12	0	0.00	3	12.57	12.70	-3	7,717	-0.04%
2019/02/11	3	12.28	0	0.00	12.25	3	7,616	0.04%
2019/01/30	3	12.23	0	0.00	12.20	3	7,617	0.04%
2019/01/29	2	12.43	0	0.00	12.30	2	7,570	0.03%
2019/01/28	20	12.70	1	12.60	12.50	19	7,513	0.25%
2019/01/25	17	12.61	5	12.65	12.65	12	7,461	0.16%
2019/01/24	7	12.49	0	0.00	12.50	7	7,251	0.10%
2019/01/23	0	0.00	4	12.43	12.40	-4	7,226	-0.06%
2019/01/21	0	0.00	2	12.40	12.35	-2	7,129	-0.03%
2019/01/18	12	12.45	0	0.00	12.30	12	7,118	0.17%
2019/01/17	1	12.55	10	12.60	12.45	-9	7,081	-0.13%
2019/01/16	3	12.35	2	12.38	12.50	1	7,001	0.01%
2019/01/15	47	12.88	32	12.95	12.55	15	6,863	0.22%
2019/01/14	40	12.67	3	12.77	12.70	37	6,417	0.58%
2019/01/11	15	12.75	5	12.92	12.60	10	6,353	0.16%
2019/01/10	23	13.00	2	12.98	12.95	21	6,139	0.34%
2019/01/09	20	12.99	34	12.97	13.10	-14	5,724	-0.24%
2019/01/08	10	11.90	12	11.98	12.00	-2	4,922	-0.04%
2019/01/07	3	12.02	1	12.00	11.95	2	4,858	0.04%
2019/01/04	12	11.93	11	11.96	12.00	1	4,802	0.02%
2019/01/03	2	11.80	0	0.00	11.90	2	4,804	0.04%
2019/01/02	23	12.11	51	12.20	12.05	-28	4,712	-0.59%
2018/12/28	73	12.11	49	12.07	12.05	24	4,475	0.54%
2018/12/27	17	11.59	3	12.13	12.20	14	3,741	0.37%
2018/12/25	5	11.10	0	0.00	10.90	5	3,041	0.16%
2018/12/21	5	10.80	0	0.00	10.85	5	3,065	0.16%
2018/12/20	12	11.17	0	0.00	11.00	12	3,120	0.38%
2018/12/19	0	0.00	10	11.55	11.35	-10	3,087	-0.32%
2018/12/18	11	11.35	0	0.00	11.35	11	3,044	0.36%
2018/12/17	2	11.55	0	0.00	11.50	2	3,041	0.07%
2018/12/14	1	11.50	0	0.00	11.50	1	3,015	0.03%
2018/12/13	2	11.85	0	0.00	11.70	2	3,009	0.07%
2018/12/12	11	11.95	11	12.10	11.95	0	2,954	0.00%
2018/12/11	14	11.80	28	11.99	11.80	-14	2,826	-0.50%
2018/12/10	28	12.03	35	12.36	11.80	-7	2,730	-0.26%
2018/12/07	14	11.45	19	11.50	11.80	-5	2,268	-0.22%
2018/12/04	11	11.50	10	11.50	11.50	1	2,041	0.05%
2018/12/03	20	11.35	25	11.34	11.30	-5	2,027	-0.25%
2018/11/28	10	11.20	11	11.05	11.05	-1	2,019	-0.05%
2018/11/27	0	0.00	6	10.94	10.95	-6	2,022	-0.30%
2018/11/26	0	0.00	1	10.95	10.90	-1	2,032	-0.05%
2018/11/22	1	11.15	1	10.95	10.80	0	2,011	0.00%
2018/11/21	0	0.00	4	10.80	10.80	-4	2,009	-0.20%
2018/11/16	0	0.00	2	10.55	10.55	-2	2,013	-0.10%
2018/11/15	1	10.25	5	10.35	10.40	-4	2,020	-0.20%
2018/11/09	0	0.00	1	10.30	10.30	-1	2,083	-0.05%
2018/11/08	1	10.35	0	0.00	10.45	1	2,119	0.05%
2018/11/01	0	0.00	15	10.21	10.20	-15	2,425	-0.62%
2018/10/31	7	10.05	20	10.16	10.05	-13	2,551	-0.51%
2018/10/26	0	0.00	3	9.81	9.68	-3	2,677	-0.11%
2018/10/25	3	9.63	0	0.00	9.72	3	2,684	0.11%
2018/10/24	27	10.00	30	10.08	10.00	-3	2,704	-0.11%
2018/10/23	70	10.00	39	10.05	9.98	31	2,783	1.11%
2018/10/19	1	9.92	0	0.00	9.97	1	3,194	0.03%
2018/10/17	0	0.00	0.2	10.05	10.05	-0.2	3,249	-0.01%
2018/10/16	4	10.00	4	10.05	10.00	0	3,302	0.00%
2018/10/08	0	0.00	5	10.75	10.65	-5	3,621	-0.14%
2018/10/01	0	0.00	1	11.80	11.65	-1	3,821	-0.03%
2018/09/28	3	11.57	0	0.00	11.65	3	3,878	0.08%
2018/09/17	4	11.20	0	0.00	11.20	4	4,953	0.08%
2018/09/13	2	11.15	0	0.00	11.10	2	5,298	0.04%
2018/09/11	2	11.10	0	0.00	11.15	2	5,616	0.04%
2018/09/10	5	11.05	0	0.00	11.10	5	5,833	0.09%
2018/09/07	5	11.40	0	0.00	11.45	5	5,922	0.08%
2018/09/06	10	11.93	0	0.00	11.85	10	6,068	0.16%
2018/09/05	5	11.80	5	11.90	11.85	0	6,233	0.00%
2018/09/04	5	11.79	0	0.00	11.90	5	6,372	0.08%
2018/09/03	17	12.07	0	0.00	11.80	17	6,623	0.26%
2018/08/31	5	12.05	0	0.00	12.15	5	6,757	0.07%
2018/08/27	5	11.80	0	0.00	12.05	5	8,213	0.06%
2018/08/24	5	11.65	0	0.00	11.75	5	8,472	0.06%
2018/08/23	2	11.60	0	0.00	11.80	2	9,256	0.02%
2018/08/22	0	0.00	4	11.70	11.60	-4	9,644	-0.04%
2018/08/21	3	11.45	0	0.00	11.70	3	10,707	0.03%
2018/08/17	5	11.65	0	0.00	11.60	5	11,446	0.04%
2018/08/15	4	11.58	0	0.00	11.50	4	11,468	0.03%
2018/08/14	10	11.73	0	0.00	11.85	10	11,496	0.09%
2018/08/13	6	11.77	0	0.00	11.70	6	11,519	0.05%
2018/08/10	2	12.65	2	12.65	12.40	0	11,489	0.00%
2018/08/09	10	12.78	0	0.00	12.65	10	11,474	0.09%
2018/08/06	5	13.65	0	0.00	13.65	5	11,524	0.04%
2018/08/03	1	13.60	0	0.00	13.70	1	11,680	0.01%
2018/08/02	5	13.85	1	13.75	13.55	4	11,713	0.03%
2018/07/31	2	14.10	0	0.00	13.85	2	11,793	0.02%
2018/07/30	14	13.96	10	14.25	13.90	4	11,765	0.03%
2018/07/27	11	14.00	11	14.20	13.95	0	11,709	0.00%
2018/07/26	21	14.20	18	14.24	14.15	3	11,777	0.03%
2018/07/24	0	0.00	6	13.50	13.55	-6	11,391	-0.05%
2018/07/23	6	13.55	0	0.00	13.45	6	11,384	0.05%
2018/07/19	0	0.00	8	14.03	14.10	-8	11,148	-0.07%
2018/07/18	3	13.40	6	13.62	13.55	-3	11,136	-0.03%
2018/07/17	20	13.35	0	0.00	13.20	20	11,029	0.18%
2018/07/16	15	13.43	0	0.00	13.45	15	10,985	0.14%
2018/07/12	2	13.15	0	0.00	13.20	2	10,896	0.02%
2018/07/10	2	13.65	2	13.70	13.55	0	10,881	0.00%
2018/07/09	4	13.35	0	0.00	13.40	4	10,827	0.04%
2018/07/06	0	0.00	1	13.15	13.40	-1	10,787	-0.01%
2018/07/05	0	0.00	1	13.25	13.05	-1	10,751	-0.01%
2018/07/04	9	13.85	2	13.60	13.55	7	10,676	0.07%
2018/06/29	2	14.10	14	13.86	13.90	-12	10,606	-0.11%
2018/06/28	0	0.00	12	13.75	13.65	-12	10,542	-0.11%
2018/06/27	18	13.67	1	13.45	13.85	17	10,492	0.16%
2018/06/26	82	13.98	45	14.08	13.70	37	10,414	0.36%
2018/06/25	2	13.05	2	13.70	13.30	0	9,758	0.00%
2018/06/22	18	14.30	0	0.00	14.25	18	9,550	0.19%
2018/06/21	0	0.00	1	14.75	14.70	-1	9,443	-0.01%
2018/06/20	0	0.00	21	14.56	14.90	-21	9,372	-0.22%
2018/06/14	5	14.65	0	0.00	14.65	5	8,974	0.06%
2018/06/13	41	14.45	4	14.48	14.35	37	8,788	0.42%
2018/06/11	25	15.08	32	15.34	15.20	-7	8,501	-0.08%
2018/06/08	6	14.90	6.2	14.99	14.95	-0.2	8,273	0.00%
2018/06/07	50	15.18	0	0.00	15.05	50	8,130	0.61%
2018/06/06	17	15.34	54	15.38	15.40	-37	7,829	-0.47%
2018/06/05	49	14.76	18	15.10	14.70	31	7,543	0.41%
2018/06/04	20	15.27	27	15.28	15.35	-7	7,316	-0.10%
2018/06/01	29	14.65	1	14.65	14.60	28	6,950	0.40%
2018/05/31	67	15.17	144.7	15.47	15.10	-77.7	6,711	-1.16%	大賣/
2018/05/30	18	14.69	12	14.79	14.80	6	5,943	0.10%
2018/05/29	63	14.46	141	14.46	14.70	-78	5,542	-1.41%	大賣/
2018/05/28	16	13.73	47	13.73	13.75	-31	4,475	-0.69%
2018/05/21	0	0.00	2	12.40	12.50	-2	3,949	-0.05%
2018/05/18	0	0.00	4	12.56	12.25	-4	3,959	-0.10%
2018/05/17	1	12.40	0	0.00	12.40	1	3,962	0.03%
2018/05/16	7	12.34	55	12.39	12.25	-48	3,909	-1.23%
2018/05/15	5	12.30	20	12.20	12.20	-15	3,879	-0.39%
2018/05/14	20	12.20	2	12.20	12.25	18	3,949	0.46%
2018/05/11	20	12.30	2	12.15	11.95	18	3,894	0.46%
2018/05/10	0	0.00	13	11.73	11.80	-13	3,763	-0.35%
2018/05/08	0	0.00	10	11.45	11.65	-10	3,953	-0.25%
2018/05/04	1	11.25	0	0.00	11.15	1	3,938	0.03%
2018/05/03	6	11.20	4	11.28	11.15	2	3,972	0.05%
2018/04/25	0	0.00	1	11.10	11.15	-1	4,195	-0.02%
2018/04/24	0	0.00	1	11.20	11.25	-1	4,402	-0.02%
2018/04/20	2	11.00	0	0.00	11.00	2	4,433	0.05%
2018/04/19	4	11.00	0	0.00	11.00	4	4,676	0.09%
2018/04/18	0	0.00	5	11.05	10.90	-5	4,791	-0.10%
2018/04/13	10	11.40	10	11.55	11.40	0	5,556	0.00%
2018/04/12	10	11.35	0	0.00	11.30	10	6,408	0.16%
2018/04/09	20	11.45	0	0.00	11.40	20	7,521	0.27%
2018/04/02	0	0.00	15	11.55	11.50	-15	7,518	-0.20%
2018/03/26	0	0.00	5	11.30	11.30	-5	7,395	-0.07%
2018/03/22	0	0.00	1	11.60	11.55	-1	7,359	-0.01%
2018/03/21	10	11.70	0	0.00	11.60	10	7,332	0.14%
2018/03/19	0	0.00	4	11.70	11.70	-4	7,168	-0.06%
2018/03/14	26	12.04	26	11.96	12.00	0	7,265	0.00%
2018/03/13	0	0.00	1	12.00	11.85	-1	7,252	-0.01%
2018/03/09	0	0.00	10	11.95	11.80	-10	7,196	-0.14%
2018/03/08	3	11.60	1	11.80	11.65	2	7,025	0.03%
2018/03/05	10	11.40	10	11.60	11.25	0	7,105	0.00%
2018/03/02	13	11.27	0	0.00	11.40	13	7,130	0.18%
2018/03/01	10	11.30	0	0.00	11.40	10	7,155	0.14%
2018/02/27	0	0.00	1	11.60	11.40	-1	7,166	-0.01%
2018/02/26	1	11.30	0	0.00	11.25	1	7,109	0.01%
2018/02/23	7	11.50	5	11.35	11.40	2	7,145	0.03%
2018/02/22	2	11.20	0	0.00	11.20	2	7,097	0.03%
2018/02/21	5	11.09	1	11.05	11.30	4	7,163	0.06%
2018/02/12	1	10.60	0	0.00	10.60	1	7,023	0.01%
2018/02/08	2	10.85	4	10.75	10.85	-2	6,910	-0.03%
2018/02/07	3	11.30	30	11.20	11.05	-27	6,926	-0.39%
2018/02/06	31	10.76	20	10.85	10.85	11	6,946	0.16%
2018/02/05	15	11.90	0	0.00	11.85	15	6,866	0.22%
2018/02/01	48	12.85	0	0.00	12.85	48	6,761	0.71%
2018/01/31	18	12.99	14	12.86	13.05	4	6,776	0.06%
2018/01/30	1	12.65	2	12.65	12.65	-1	6,614	-0.02%
2018/01/29	12	12.68	10	12.87	12.60	2	6,553	0.03%
2018/01/26	0.3	12.65	0	0.00	12.75	0.3	6,514	0.00%
2018/01/25	1	12.60	0	0.00	12.60	1	6,466	0.02%
2018/01/23	10	12.75	30	12.62	12.55	-20	6,370	-0.31%
2018/01/22	1	12.45	0	0.00	12.60	1	6,293	0.02%
2018/01/19	20	12.55	1	12.50	12.40	19	6,280	0.30%
2018/01/18	0.7	12.50	11	12.68	12.50	-10.3	6,271	-0.16%
2018/01/17	20	12.35	11	12.40	12.45	9	6,067	0.15%
2018/01/16	2	12.35	1	12.55	12.40	1	5,996	0.02%
2018/01/15	83	12.57	35	12.76	12.20	48	5,924	0.81%
2018/01/12	22	12.86	0	0.00	12.80	22	5,731	0.38%
2018/01/11	4	13.10	2	13.00	12.95	2	5,662	0.04%
2018/01/10	8	13.33	2	13.18	13.05	6	5,506	0.11%
2018/01/09	11	12.94	13	12.73	12.80	-2	5,365	-0.04%
2018/01/08	133	13.22	172	13.36	13.15	-39	5,139	-0.76%	大買/大賣/
2018/01/05	34	12.05	140	12.49	12.80	-106	4,280	-2.48%	大賣/鉅額交易
2018/01/04	61	11.67	76.1	11.43	11.65	-15.1	3,617	-0.42%
2018/01/03	4	11.00	1	10.80	10.95	3	3,259	0.09%