友訊 (2332)-凱基-高美館券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.95
漲跌
▲0.15
漲幅
+0.84%
成交量
1,457張
產業
上市通信網路類股
493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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/06/14	0	0.00	3	18.00	17.95	-3	2,111	-0.14%
2024/06/12	22	17.72	0	0.00	17.65	22	2,124	1.04%
2024/06/07	0	0.00	3.8	17.89	17.95	-3.8	2,168	-0.17%
2024/06/06	0	0.00	2.1	17.83	17.80	-2.1	2,179	-0.09%
2024/05/31	2	18.00	1	17.95	17.95	1	2,355	0.04%
2024/05/30	0	0.00	23	18.33	18.05	-23	2,405	-0.96%
2024/05/29	0	0.00	501.1	18.38	18.20	-501.1	2,543	-19.70%	大賣/鉅額交易
2024/05/28	5.1	18.81	420	18.75	18.85	-414.9	2,520	-16.46%	大賣/鉅額交易
2024/05/27	2	18.45	30	18.48	18.45	-28	2,457	-1.14%
2024/05/24	14	18.56	3	18.45	18.35	11	2,517	0.44%
2024/05/20	0	0.00	2	18.35	18.30	-2	2,658	-0.08%
2024/05/17	5	18.23	0	0.00	18.25	5	2,885	0.17%
2024/05/16	3	18.05	0	0.00	18.15	3	2,919	0.10%
2024/05/15	3	17.93	5	18.10	17.85	-2	2,936	-0.07%
2024/05/14	10	18.30	0	0.00	18.25	10	2,987	0.33%
2024/04/29	0	0.00	20	17.85	17.85	-20	3,233	-0.62%
2024/04/26	0	0.00	6	17.75	17.70	-6	3,231	-0.19%
2024/04/23	3	17.55	0	0.00	17.55	3	3,286	0.09%
2024/04/19	2	17.20	0	0.00	17.20	2	3,292	0.06%
2024/04/18	0	0.00	0.1	17.55	17.60	-0.1	3,263	0.00%
2024/04/17	0	0.00	2	17.50	17.50	-2	3,279	-0.06%
2024/04/16	3	17.47	8	17.50	17.30	-5	3,278	-0.15%
2024/04/15	11	17.95	0.1	18.10	17.90	10.9	3,254	0.33%
2024/04/12	3.2	17.80	3.3	18.05	18.10	-0.1	3,246	0.00%
2024/04/11	14.1	18.01	10	18.02	17.90	4.1	3,211	0.13%
2024/04/10	5.2	18.35	3.3	18.50	18.35	1.9	3,160	0.06%
2024/04/09	9	18.34	0	0.00	18.30	9	3,157	0.29%
2024/04/08	3	18.32	0	0.00	18.40	3	3,193	0.09%
2024/04/03	9.3	18.41	2	18.48	18.40	7.3	3,184	0.23%
2024/04/02	0.3	18.65	2	18.70	18.55	-1.7	3,216	-0.05%
2024/04/01	1.5	18.64	6	18.66	18.70	-4.5	3,228	-0.14%
2024/03/29	5	18.55	1	18.60	18.60	4	3,243	0.12%
2024/03/28	2	18.55	29	18.70	18.55	-27	3,246	-0.83%
2024/03/27	1.1	18.55	1	18.65	18.60	0.1	3,246	0.00%
2024/03/26	8	18.54	7	18.95	18.50	1	3,265	0.03%
2024/03/25	2.1	18.99	0	0.00	18.85	2.1	3,270	0.06%
2024/03/22	8	18.62	2	18.73	18.70	6	3,321	0.18%
2024/03/21	0.7	18.56	0	0.00	18.65	0.7	3,372	0.02%
2024/03/20	2.3	18.57	1	18.45	18.45	1.3	3,389	0.04%
2024/03/19	1	18.75	1.1	18.71	18.70	-0.1	3,423	0.00%
2024/03/18	1.1	18.56	1	18.70	18.85	0.1	3,496	0.00%
2024/03/14	0	18.60	0	0.00	18.50	0	3,575	0.00%
2024/03/13	3	18.85	0	0.00	18.70	3	3,605	0.08%
2024/03/12	5	19.00	2	19.00	18.95	3	3,627	0.08%
2024/03/11	0	0.00	1	18.95	18.95	-1	3,704	-0.03%
2024/03/08	4.7	19.00	1	19.15	18.85	3.7	3,901	0.09%
2024/03/07	5.3	19.53	0.5	19.76	19.20	4.8	4,005	0.12%
2024/03/06	4.3	19.54	7	19.53	19.50	-2.7	4,070	-0.07%
2024/03/05	2.2	19.61	6	19.64	19.70	-3.8	4,347	-0.09%
2024/03/04	5.1	19.51	6	19.53	19.65	-0.9	4,287	-0.02%
2024/03/01	3.4	19.17	0	0.00	19.10	3.4	4,119	0.08%
2024/02/29	1.6	19.25	3.4	19.35	19.35	-1.7	4,093	-0.04%
2024/02/27	35.4	19.62	3.1	19.52	19.15	32.4	4,082	0.79%
2024/02/26	8.5	19.52	2.5	19.53	19.40	6	4,054	0.15%
2024/02/23	3.5	19.63	7.3	19.61	19.30	-3.8	4,030	-0.10%
2024/02/22	12.3	19.72	2	19.68	19.60	10.3	4,046	0.25%
2024/02/21	9	19.63	2.1	19.70	19.60	6.9	4,036	0.17%
2024/02/20	4.1	19.74	8.4	19.69	19.95	-4.3	3,996	-0.11%
2024/02/19	3.4	19.45	0	0.00	19.40	3.4	3,815	0.09%
2024/02/16	1	19.20	6	19.48	19.55	-5	3,839	-0.13%
2024/02/15	4	19.29	1.2	19.11	19.40	2.8	3,810	0.07%
2024/02/05	7.2	19.17	4	18.90	18.95	3.2	3,731	0.09%
2024/02/01	21	19.78	20	19.74	19.70	1	3,723	0.03%
2024/01/31	2	19.30	0	0.00	19.35	2	3,641	0.05%
2024/01/26	3	19.42	0	0.00	19.35	3	3,744	0.08%
2024/01/25	3	19.38	0	0.00	19.45	3	3,756	0.08%
2024/01/24	0	0.00	1	19.60	19.50	-1	3,761	-0.03%
2024/01/23	1	19.55	4	19.44	19.65	-3	3,783	-0.08%
2024/01/22	1	18.90	1.3	18.82	19.00	-0.3	3,668	-0.01%
2024/01/19	1.5	18.55	34	18.61	18.70	-32.5	3,666	-0.89%
2024/01/18	6.8	18.62	0.8	18.90	18.50	5.9	3,690	0.16%
2024/01/17	33.5	18.59	32.2	18.55	18.60	1.3	3,681	0.04%
2024/01/16	33.3	19.08	31	18.81	18.80	2.3	3,684	0.06%
2024/01/12	4.1	19.15	0	0.00	19.10	4.1	3,705	0.11%
2024/01/11	16.3	18.98	11	19.10	19.10	5.3	3,724	0.14%
2024/01/10	11.2	19.05	13	19.04	19.05	-1.8	3,792	-0.05%
2024/01/09	0.3	19.23	1	19.20	19.20	-0.7	3,837	-0.02%
2024/01/08	20.3	19.49	20	19.35	19.35	0.3	3,868	0.01%
2024/01/05	0.3	19.40	1.1	19.65	19.40	-0.7	3,889	-0.02%
2024/01/04	21.6	19.59	38	19.54	19.50	-16.4	3,914	-0.42%
2024/01/03	12.1	19.97	22	19.90	19.90	-9.9	3,934	-0.25%
2024/01/02	32	20.13	28.1	20.05	20.05	3.9	3,931	0.10%
2023/12/29	30.1	19.97	46	19.97	19.95	-15.9	3,884	-0.41%
2023/12/28	0.5	20.00	4.3	20.09	20.10	-3.8	3,908	-0.10%
2023/12/27	1.3	19.70	1	19.80	19.80	0.3	3,899	0.01%
2023/12/26	0	0.00	0.1	19.50	19.60	-0.1	3,925	0.00%
2023/12/25	2.1	19.36	1	19.35	19.30	1.1	3,937	0.03%
2023/12/22	0	0.00	2.1	19.61	19.45	-2.1	3,963	-0.05%
2023/12/21	0.1	19.55	0	0.00	19.55	0.1	4,001	0.00%
2023/12/20	0	0.00	25.7	19.80	19.65	-25.7	4,019	-0.64%
2023/12/19	21.4	19.58	20	19.40	19.35	1.4	4,034	0.03%
2023/12/18	11.2	20.06	2.7	20.17	19.80	8.5	4,110	0.21%
2023/12/15	20.3	19.78	14	19.85	19.80	6.3	4,472	0.14%
2023/12/14	4.1	19.78	0	0.00	19.80	4.1	4,614	0.09%
2023/12/13	14.4	19.98	2.5	20.03	19.80	11.9	4,622	0.26%
2023/12/12	6.2	19.77	1	19.70	19.75	5.2	4,650	0.11%
2023/12/11	0.3	19.90	0	0.00	19.80	0.3	4,740	0.01%
2023/12/08	3.1	19.95	1	20.10	20.00	2.1	4,773	0.04%
2023/12/07	0	20.00	1	19.95	20.00	-1	4,822	-0.02%
2023/12/06	14	20.29	4	20.30	20.20	10	4,889	0.20%
2023/12/05	12.1	20.53	11	20.31	20.25	1.1	4,902	0.02%
2023/12/04	23	20.20	12	20.50	20.45	11	4,908	0.22%
2023/12/01	49.1	20.23	31.1	20.17	20.15	17.9	4,873	0.37%
2023/11/30	24.1	19.70	25	20.23	20.40	-0.9	4,859	-0.02%
2023/11/29	0	0.00	2.4	19.30	19.25	-2.4	4,757	-0.05%
2023/11/28	1.2	19.06	1	19.20	19.20	0.2	4,929	0.00%
2023/11/27	2	19.18	1.2	19.29	19.00	0.8	5,049	0.02%
2023/11/24	0.1	19.25	0	0.00	19.30	0.1	5,202	0.00%
2023/11/22	4.1	19.25	1.1	19.30	19.30	3.1	5,940	0.05%
2023/11/21	4.3	19.30	12	19.34	19.30	-7.8	6,510	-0.12%
2023/11/20	4	19.10	5.1	19.12	19.05	-1.1	7,012	-0.02%
2023/11/17	1.1	19.00	0.2	18.85	18.95	0.9	7,665	0.01%
2023/11/16	2	18.85	3.3	18.90	18.85	-1.3	8,482	-0.01%
2023/11/15	14.2	18.66	4	18.55	18.55	10.2	9,314	0.11%
2023/11/14	1	18.65	2.2	18.70	18.70	-1.2	9,980	-0.01%
2023/11/13	0.1	18.45	0	0.00	18.45	0.1	10,557	0.00%
2023/11/10	0.1	18.45	2	18.53	18.40	-2	11,187	-0.02%
2023/11/09	1.2	18.47	0	0.00	18.40	1.2	11,493	0.01%
2023/11/08	0.1	18.75	0	0.00	18.70	0.1	11,493	0.00%
2023/11/07	1.1	18.94	0	0.00	18.65	1.1	11,485	0.01%
2023/11/06	0	0.00	0	19.00	19.00	0	11,481	0.00%
2023/11/03	1	18.60	2	18.75	18.65	-1	11,438	-0.01%
2023/11/02	2	18.65	0.2	18.55	18.55	1.9	11,430	0.02%
2023/10/31	4	18.58	1	18.85	18.30	3	11,466	0.03%
2023/10/30	1	18.60	0	0.00	18.55	1	11,500	0.01%
2023/10/27	10	18.45	0	0.00	18.45	10	11,523	0.09%
2023/10/26	2	18.50	0	18.35	18.35	2	11,568	0.02%
2023/10/24	1	18.75	0	0.00	18.85	1	11,611	0.01%
2023/10/23	1	18.65	0	0.00	18.50	1	11,634	0.01%
2023/10/19	1	18.60	1	18.70	18.70	0	11,696	0.00%
2023/10/18	11	18.90	10	18.45	18.55	1	11,729	0.01%
2023/10/17	0	0.00	0.2	19.55	18.95	-0.2	11,785	0.00%
2023/10/16	11.1	19.57	10	19.30	19.25	1.1	11,914	0.01%
2023/10/13	6.1	19.74	0	0.00	19.65	6.1	12,001	0.05%
2023/10/12	10	20.00	0.5	19.98	20.00	9.6	12,084	0.08%
2023/10/11	6	19.75	0	0.00	19.70	6	12,103	0.05%
2023/10/06	1	20.10	12	20.15	20.15	-11	12,113	-0.09%
2023/10/05	16	20.35	16	20.35	20.35	0	12,157	0.00%
2023/10/04	1	20.00	0	0.00	20.25	1	12,249	0.01%
2023/10/03	17	20.44	10	20.35	20.25	7	12,311	0.06%
2023/10/02	15	20.51	0	0.00	20.65	15	12,400	0.12%
2023/09/28	4	20.05	0	0.00	20.10	4	12,461	0.03%
2023/09/27	5	19.94	0	0.00	20.05	5	12,566	0.04%
2023/09/26	1.5	20.21	0	0.00	20.10	1.5	12,762	0.01%
2023/09/22	2	19.90	0	0.00	19.90	2	13,386	0.01%
2023/09/21	1	19.90	0	0.00	19.90	1	13,530	0.01%
2023/09/20	15	20.92	10	20.46	20.35	5	13,698	0.04%
2023/09/19	11	21.27	21.2	21.00	21.10	-10.2	13,631	-0.07%
2023/09/18	0.1	21.00	0	0.00	20.85	0.1	13,624	0.00%
2023/09/15	13	21.10	6	20.95	21.00	7	13,665	0.05%
2023/09/14	23.1	21.45	0	0.00	21.20	23.1	13,596	0.17%
2023/09/13	1	21.10	12	21.20	21.10	-11	13,585	-0.08%
2023/09/12	12	21.49	0	0.00	21.45	12	13,828	0.09%
2023/09/11	3	22.05	1	22.05	21.70	2	14,095	0.01%
2023/09/08	5	22.88	0.1	23.00	22.60	4.9	14,002	0.03%
2023/09/07	3.1	23.40	2	23.05	23.05	1.1	13,929	0.01%
2023/09/06	6.1	24.36	3	24.40	23.85	3.1	13,788	0.02%
2023/09/05	1	24.25	1.1	24.31	24.05	-0.1	13,681	0.00%
2023/09/04	2.1	24.38	6	24.37	24.00	-3.9	13,625	-0.03%
2023/09/01	1.1	24.55	5	24.60	24.70	-3.9	13,482	-0.03%
2023/08/31	1	25.20	1	25.10	25.05	0	13,413	0.00%
2023/08/30	1	25.40	0	0.00	25.10	1	13,465	0.01%
2023/08/29	7	25.55	12	25.23	25.05	-5	13,510	-0.04%
2023/08/28	6	25.68	26	25.54	25.55	-20	13,347	-0.15%
2023/08/25	9.2	26.05	21.3	26.24	25.85	-12.2	12,969	-0.09%
2023/08/24	6	25.98	10.1	25.72	25.65	-4.1	12,541	-0.03%
2023/08/23	41.1	25.68	44	25.80	25.40	-2.9	12,051	-0.02%
2023/08/22	26.5	25.54	61.1	25.33	25.25	-34.6	11,505	-0.30%
2023/08/21	97	24.71	88.1	24.84	25.40	8.9	10,725	0.08%
2023/08/18	42.1	23.90	52.5	23.72	23.50	-10.4	9,920	-0.10%
2023/08/17	22	21.60	14.1	22.64	22.95	7.9	9,282	0.09%
2023/08/16	26	21.79	17.1	21.67	21.40	8.9	8,851	0.10%
2023/08/15	1	20.75	9.2	21.13	21.15	-8.2	8,551	-0.10%
2023/08/11	0	0.00	1	19.55	19.45	-1	8,357	-0.01%
2023/08/09	2.1	20.03	1	20.20	19.90	1.1	8,519	0.01%
2023/08/08	1	20.15	3	20.00	19.95	-2	8,578	-0.02%
2023/08/07	0	0.00	3	20.33	20.30	-3	8,593	-0.03%
2023/08/04	1	19.55	2	20.00	19.95	-1	8,556	-0.01%
2023/08/02	2	19.75	1	19.70	19.70	1	8,548	0.01%
2023/08/01	9	20.11	2	20.05	20.10	7	8,481	0.08%
2023/07/31	6	20.20	2.1	20.15	20.15	4	8,456	0.05%
2023/07/28	2.1	20.05	2	19.95	20.00	0.1	8,417	0.00%
2023/07/27	0	0.00	9	20.09	20.20	-9	8,365	-0.11%
2023/07/26	0	20.40	0	0.00	20.00	0	8,338	0.00%
2023/07/24	1	20.84	0	0.00	20.25	1	8,262	0.01%
2023/07/21	6	20.61	1	20.75	20.85	5	8,196	0.06%
2023/07/20	5	20.55	21	20.71	20.65	-16	8,173	-0.20%
2023/07/19	9.1	21.56	1	22.45	21.50	8	8,036	0.10%
2023/07/18	25	22.06	17	22.06	21.90	8	7,922	0.10%
2023/07/17	1	22.20	22.1	22.31	22.45	-21.1	7,832	-0.27%
2023/07/14	2	21.40	20	21.48	21.80	-18	7,763	-0.23%
2023/07/13	13.8	21.65	11.1	21.74	21.45	2.7	7,781	0.03%
2023/07/12	6	21.65	17	21.56	21.45	-11	7,805	-0.14%
2023/07/11	8.1	21.95	2	22.10	21.95	6.1	7,776	0.08%
2023/07/10	2	22.50	1	22.55	22.50	1	7,679	0.01%
2023/07/07	8	21.88	8.1	22.18	22.15	-0.1	7,624	0.00%
2023/07/06	10	22.30	8.1	22.42	22.45	1.9	7,518	0.03%
2023/07/05	14	22.30	15	22.28	22.25	-1	7,433	-0.01%
2023/07/04	40.1	22.47	54	22.74	22.55	-13.9	7,337	-0.19%
2023/07/03	76	22.88	66.2	22.78	23.15	9.8	7,169	0.14%
2023/06/30	54.1	21.67	61.7	21.76	21.85	-7.6	6,712	-0.11%
2023/06/29	2	21.55	5	21.47	21.45	-3	6,520	-0.05%
2023/06/28	28	21.18	32	21.32	21.15	-4	6,379	-0.06%
2023/06/27	224	21.42	1,124.2	21.38	20.70	-900.2	6,202	-14.51%	大買/大賣/鉅額交易
2023/06/26	221	21.41	218.1	21.23	21.05	3	6,024	0.05%	大買/大賣/
2023/06/21	2	21.05	6	20.70	21.05	-4	6,067	-0.07%
2023/06/20	6	20.19	8	20.36	20.25	-2	6,010	-0.03%
2023/06/19	12	20.12	61	20.00	19.95	-49	6,005	-0.82%
2023/06/16	12	21.01	1	20.60	20.60	11	5,875	0.19%
2023/06/15	21	21.32	12.5	21.66	21.85	8.5	5,554	0.15%
2023/06/14	13	20.50	20	20.41	20.45	-7	5,187	-0.13%
2023/06/13	12	20.52	2	20.55	20.50	10	5,194	0.19%
2023/06/12	16	20.41	18	20.39	20.45	-2	5,178	-0.04%
2023/06/09	3	20.73	4	20.75	20.80	-1	5,123	-0.02%
2023/06/08	7	20.95	3	20.75	20.65	4	5,146	0.08%
2023/06/07	32	20.94	1	20.95	20.70	31	5,100	0.61%
2023/06/06	4	20.92	3	20.88	20.80	1	5,069	0.02%
2023/06/05	25	21.61	5	21.53	21.45	20	4,996	0.40%
2023/06/02	19	21.42	4.9	21.47	21.65	14.2	4,862	0.29%
2023/06/01	3	20.95	8.1	20.88	20.95	-5	4,763	-0.11%
2023/05/31	15	20.87	16	20.78	20.90	-1	4,730	-0.02%
2023/05/30	14	20.44	13	20.32	20.60	1	4,667	0.02%
2023/05/29	7	19.84	3	20.10	19.95	4	4,623	0.09%
2023/05/26	19	19.74	5	20.05	19.50	14	4,719	0.30%
2023/05/25	5	20.10	0	0.00	20.20	5	4,685	0.11%
2023/05/24	6	20.29	5	20.32	20.25	1	4,643	0.02%
2023/05/23	18	20.15	22	20.14	20.10	-4	4,580	-0.09%
2023/05/22	107	20.06	113.7	20.22	20.35	-6.7	4,516	-0.15%	大買/大賣/
2023/05/19	158	19.61	142	19.97	20.05	16	4,386	0.36%	大買/大賣/
2023/05/18	0	0.00	1	19.25	19.20	-1	4,153	-0.02%
2023/05/15	0	0.00	3	19.22	19.25	-3	4,194	-0.07%
2023/05/12	0	0.00	40	17.55	18.55	-40	4,105	-0.97%
2023/05/11	0	0.00	40	17.55	17.50	-40	4,037	-0.99%
2023/05/02	2	17.90	0	17.85	17.90	2	3,985	0.05%
2023/04/27	0	0.00	1	17.60	17.55	-1	4,001	-0.02%
2023/04/26	0.1	17.35	0	0.00	17.40	0.1	4,001	0.00%
2023/04/25	23	17.38	1	17.35	17.40	22	3,995	0.55%
2023/04/21	1	18.15	7	18.01	17.75	-6	3,969	-0.15%
2023/04/20	10	18.55	2	18.63	18.55	8	3,906	0.20%
2023/04/19	0	0.00	3	18.98	18.95	-3	3,867	-0.08%
2023/04/18	1	19.00	0	0.00	19.00	1	3,884	0.03%
2023/04/17	2	18.90	0	0.00	19.30	2	3,808	0.05%
2023/04/14	4	18.70	4	18.85	18.85	0	3,731	0.00%
2023/04/13	2	18.75	1	18.70	18.60	1	3,694	0.03%
2023/04/12	1	18.90	0	0.00	18.95	1	3,676	0.03%
2023/04/11	6	18.70	2	18.80	18.80	4	3,635	0.11%
2023/04/10	3	18.63	0.5	18.45	18.65	2.5	3,644	0.07%
2023/04/07	7	18.59	2	18.55	18.75	5	3,704	0.13%
2023/04/06	3.2	18.84	1	18.85	18.85	2.2	3,926	0.06%
2023/03/31	2	18.20	3	18.25	18.20	-1	3,907	-0.03%
2023/03/30	1	18.35	2	18.35	18.35	-1	3,963	-0.03%
2023/03/29	11	18.39	0	0.00	18.30	11	4,340	0.25%
2023/03/28	0	0.00	1	18.70	18.60	-1	4,519	-0.02%
2023/03/27	5.4	18.85	0	0.00	18.85	5.4	4,384	0.12%
2023/03/24	8	18.09	17.3	18.25	18.15	-9.3	4,212	-0.22%
2023/03/23	1	17.35	2	17.55	17.35	-1	3,994	-0.03%
2023/03/22	2	17.10	2	17.10	17.05	0	3,937	0.00%
2023/03/21	1	16.65	0	0.00	16.65	1	3,908	0.03%
2023/03/17	1	16.40	1	16.30	16.45	0	3,900	0.00%
2023/03/16	23	16.38	23	16.10	16.05	0	3,887	0.00%
2023/03/15	4	16.81	13	16.85	16.65	-9	3,842	-0.23%
2023/03/14	0	0.00	1	16.65	16.75	-1	3,824	-0.03%
2023/03/13	1	16.85	4	16.61	16.75	-3	3,811	-0.08%
2023/03/10	2	16.90	2	16.90	16.95	0	3,757	0.00%
2023/03/09	7	17.68	0	0.00	17.35	7	3,739	0.19%
2023/03/08	0	0.00	3	17.50	17.65	-3	3,715	-0.08%
2023/03/07	40	17.50	4	17.55	17.50	36	3,682	0.98%
2023/03/06	23	17.81	17	17.77	17.55	6	3,634	0.17%
2023/03/03	2	17.55	2	17.43	17.55	0	3,525	0.00%
2023/03/02	5	17.31	6	17.46	17.50	-1	3,447	-0.03%
2023/03/01	10	17.20	12	17.25	17.20	-2	3,345	-0.06%
2023/02/24	5	16.83	3	17.18	17.20	2	3,224	0.06%
2023/02/23	5	16.95	5	16.97	16.80	0	3,048	0.00%
2023/02/22	2	16.50	0	0.00	16.75	2	2,946	0.07%
2023/02/21	0	16.75	1	16.70	16.85	-1	2,910	-0.03%
2023/02/20	13	16.73	6	16.80	16.75	7	2,906	0.24%
2023/02/17	2	16.73	4	16.66	16.65	-2	2,861	-0.07%
2023/02/16	0	0.00	4	16.95	16.60	-4	2,839	-0.14%
2023/02/15	2	16.13	1	16.25	16.20	1	2,741	0.04%
2023/02/14	15	16.28	11	16.25	16.35	4	2,703	0.15%
2023/02/13	12	16.35	20	16.04	16.25	-8	2,643	-0.30%
2023/02/10	3	15.48	8	15.44	15.30	-5	2,454	-0.20%
2023/02/09	9	15.56	9	15.57	15.55	0	2,453	0.00%
2023/02/08	1	15.60	1	15.60	15.55	0	2,458	0.00%
2023/02/07	4	15.61	3	15.53	15.55	1	2,448	0.04%
2023/02/03	6	15.75	0	0.00	15.60	6	2,442	0.25%
2023/02/02	6	15.65	10	15.70	15.70	-4	2,429	-0.16%
2023/02/01	5	15.43	3	15.55	15.55	2	2,412	0.08%
2023/01/31	1	15.45	2	15.40	15.35	-1	2,401	-0.04%
2023/01/30	1	15.25	0	0.00	15.25	1	2,387	0.04%
2023/01/17	12	15.13	11	15.13	15.05	1	2,372	0.04%
2023/01/13	6	15.28	6	15.10	15.05	0	2,350	0.00%
2023/01/12	1	15.30	0	0.00	15.30	1	2,395	0.04%
2023/01/11	3	15.42	2	15.45	15.35	1	2,395	0.04%
2023/01/10	2	15.45	4	15.53	15.55	-2	2,393	-0.08%
2023/01/09	3	15.55	6	15.50	15.55	-3	2,397	-0.13%
2023/01/06	6	15.23	9	15.41	15.60	-3	2,400	-0.12%
2023/01/05	13	15.17	13	15.13	15.05	0	2,406	0.00%
2023/01/04	4	15.03	4	15.11	15.10	0	2,431	0.00%
2023/01/03	10	14.87	10	14.80	14.80	0	2,425	0.00%
2022/12/30	6	14.93	12	14.86	14.85	-6	2,440	-0.25%
2022/12/29	3	14.80	0	0.00	14.75	3	2,486	0.12%
2022/12/28	4	15.14	0	0.00	14.85	4	2,505	0.16%
2022/12/27	23	15.55	13	15.37	15.35	10	2,469	0.40%
2022/12/26	12	15.72	46.1	16.11	15.80	-34.1	2,385	-1.43%
2022/12/23	1	15.75	0	0.00	15.60	1	2,128	0.05%
2022/12/22	11	15.86	0.1	15.72	15.60	10.9	2,091	0.52%
2022/12/21	58.2	16.09	13	16.09	15.80	45.2	2,031	2.23%
2022/12/20	16	15.98	8	16.03	16.15	8	1,621	0.49%
2022/12/16	2	14.70	0	0.00	14.95	2	1,438	0.14%
2022/12/08	3	14.65	6	14.65	14.65	-3	1,521	-0.20%
2022/12/07	0	0.00	7	14.65	14.65	-7	1,544	-0.45%
2022/12/05	10	15.20	13	15.16	15.05	-3	1,705	-0.18%
2022/12/02	0	0.00	5	15.25	15.25	-5	1,761	-0.28%
2022/11/30	0	0.00	1	14.95	15.00	-1	1,812	-0.06%
2022/11/29	1	14.65	0.1	14.85	14.85	1	1,891	0.05%
2022/11/23	0	0.00	4	14.50	14.55	-4	1,999	-0.20%
2022/11/18	2	14.50	0	0.00	14.50	2	2,168	0.09%
2022/11/17	4	14.55	0	0.00	14.65	4	2,170	0.18%
2022/11/16	2	14.60	0	0.00	14.50	2	2,186	0.09%
2022/11/11	4	14.90	0	0.00	14.90	4	2,278	0.18%
2022/11/09	0	0.00	6	15.15	15.05	-6	3,088	-0.19%
2022/11/07	2	14.88	2	14.93	14.95	0	3,093	0.00%
2022/11/03	3	15.00	1	14.90	15.00	2	3,132	0.06%
2022/11/02	2	14.95	0	0.00	14.90	2	3,183	0.06%
2022/10/26	1	14.80	1	14.65	14.65	0	3,690	0.00%
2022/10/24	3	14.75	0	0.00	14.60	3	3,837	0.08%
2022/10/18	0	0.00	2	15.05	15.10	-2	3,955	-0.05%
2022/10/17	1	14.40	0	0.00	14.85	1	3,952	0.03%
2022/10/06	10	15.60	10	15.15	15.15	0	3,901	0.00%
2022/10/04	0	0.00	2	14.80	14.90	-2	3,863	-0.05%
2022/10/03	6	14.70	7	14.60	14.55	-1	3,863	-0.03%
2022/09/30	0	0.00	0.1	14.50	14.70	-0.1	3,877	0.00%
2022/09/29	0.1	14.55	4.7	14.59	14.60	-4.6	3,878	-0.12%
2022/09/28	2.1	14.28	0	0.00	14.25	2.1	3,868	0.05%
2022/09/27	0.1	15.15	0	0.00	15.35	0.1	3,837	0.00%
2022/09/21	1	16.45	0	0.00	16.25	1	3,826	0.03%
2022/09/19	0	0.00	2	16.60	16.75	-2	3,791	-0.05%
2022/09/16	1	17.40	0	0.00	17.10	1	3,756	0.03%
2022/09/14	0	0.00	11	17.12	17.30	-11	3,716	-0.30%
2022/09/12	12	17.71	3	17.62	17.75	9	3,649	0.25%
2022/09/08	0	0.00	2	17.43	17.40	-2	3,622	-0.06%
2022/09/07	0	0.00	2	17.43	17.40	-2	3,561	-0.06%
2022/09/06	0	0.00	6	17.13	16.95	-6	3,516	-0.17%
2022/09/05	0	0.00	1	17.30	17.10	-1	3,477	-0.03%
2022/09/02	2	17.40	0	0.00	17.30	2	3,402	0.06%
2022/09/01	0	0.00	8.8	16.99	17.00	-8.8	3,311	-0.27%
2022/08/31	0	0.00	4	16.80	16.75	-4	3,279	-0.12%
2022/08/30	1	16.55	0	0.00	16.65	1	3,260	0.03%
2022/08/29	1	16.40	0	16.45	16.40	1	3,276	0.03%
2022/08/26	2	17.27	2	17.15	17.10	0	3,414	0.00%
2022/08/25	1	17.10	5	17.10	17.10	-4	3,289	-0.12%
2022/08/22	1	17.00	3	17.03	16.85	-2	3,235	-0.06%
2022/08/19	2	16.45	0	0.00	16.50	2	3,179	0.06%
2022/08/18	7	16.41	5	16.30	16.40	2	3,157	0.06%
2022/08/17	7	16.74	1	16.70	16.60	6	3,109	0.19%
2022/08/16	5	17.47	3	17.23	17.20	2	3,011	0.07%
2022/08/12	1	16.95	0	0.00	16.85	1	2,290	0.04%
2022/08/11	1	16.80	0.7	17.00	16.85	0.3	2,287	0.01%
2022/08/08	2	17.10	5	17.46	17.40	-3	2,189	-0.14%
2022/08/05	3	17.30	3	17.28	17.30	0	2,083	0.00%
2022/08/04	0	0.00	1	17.15	16.75	-1	2,026	-0.05%
2022/08/03	8	16.83	8	16.61	16.60	0	1,952	0.00%
2022/08/02	13	17.65	4	17.71	17.25	9	1,876	0.48%
2022/08/01	1	17.15	4	17.43	17.40	-3	1,731	-0.17%
2022/07/29	2	17.20	15	17.13	17.20	-13	1,682	-0.77%
2022/07/28	18	16.79	0	0.00	16.55	18	1,594	1.13%
2022/07/27	0	0.00	2	16.90	16.90	-2	1,578	-0.13%
2022/07/25	0	0.00	2	16.52	16.50	-2	1,485	-0.14%
2022/07/19	2	16.13	0	0.00	16.15	2	1,481	0.13%
2022/07/18	3	16.23	3	16.25	16.25	0	1,491	0.00%
2022/07/14	1	15.50	1	15.60	15.60	0	1,522	0.00%
2022/07/13	1	15.25	1	15.20	15.20	0	1,523	0.00%
2022/07/12	0	0.00	8	15.57	15.20	-8	1,527	-0.52%
2022/07/08	0	0.00	40	15.15	15.25	-40	1,484	-2.69%
2022/07/07	40	14.87	0	0.00	15.05	40	1,472	2.72%
2022/06/27	0	0.00	0.9	15.03	15.10	-0.9	1,527	-0.06%
2022/06/22	1	14.70	1	14.55	14.60	0	1,545	0.00%
2022/06/21	2	14.58	0	0.00	14.85	2	1,547	0.13%
2022/06/20	0	0.00	1	14.55	14.35	-1	1,578	-0.06%
2022/06/17	1	14.95	1	15.05	14.85	0	1,555	0.00%
2022/06/15	0	0.00	1	15.25	15.25	-1	1,521	-0.07%
2022/06/13	1	15.30	5	15.25	15.25	-4	1,536	-0.26%
2022/06/10	0	0.00	8	15.70	15.70	-8	1,515	-0.53%
2022/06/09	0	0.00	10	15.75	15.85	-10	1,525	-0.66%
2022/06/08	5	15.73	0	0.00	15.70	5	1,524	0.33%
2022/06/07	1	15.65	0	0.00	15.70	1	1,541	0.06%
2022/06/06	3	15.80	3	15.50	16.05	0	1,533	0.00%
2022/06/01	2	15.75	0	15.65	15.60	2	1,445	0.14%
2022/05/31	0	0.00	9	15.65	15.55	-9	1,445	-0.62%
2022/05/27	0	0.00	0.8	15.30	15.40	-0.8	1,451	-0.05%
2022/05/25	0	0.00	1	15.35	15.40	-1	1,470	-0.07%
2022/05/24	3	15.63	2	15.70	15.30	1	1,493	0.07%
2022/05/20	0	0.00	110	15.19	15.20	-110	1,492	-7.37%	大賣/鉅額交易
2022/05/19	3	15.15	120	15.08	15.15	-117	1,489	-7.85%	大賣/鉅額交易
2022/05/18	2	15.17	2	15.23	15.20	0	1,497	0.00%
2022/05/16	2	15.05	0	0.00	15.05	2	1,493	0.13%
2022/05/11	1	15.45	0	0.00	15.50	1	1,481	0.07%
2022/05/10	0	0.00	2	15.40	15.50	-2	1,486	-0.13%
2022/05/04	7.1	16.24	2	16.15	16.10	5.1	1,460	0.35%
2022/04/29	0	0.00	1	16.90	16.95	-1	1,415	-0.07%
2022/04/28	0	0.00	16	16.73	16.80	-16	1,441	-1.11%
2022/04/27	0	0.00	2	16.40	16.40	-2	1,436	-0.14%
2022/04/25	16	16.59	0	0.00	16.55	16	1,433	1.12%
2022/04/22	2	17.50	0	0.00	17.60	2	1,411	0.14%
2022/04/21	2	17.55	2	17.25	17.25	0	1,411	0.00%
2022/04/20	1	17.50	9	17.54	17.60	-8	1,393	-0.57%
2022/04/19	4	17.15	1	17.00	17.10	3	1,346	0.22%
2022/04/15	0	0.00	3	16.55	16.55	-3	1,460	-0.21%
2022/04/11	0	16.20	0	0.00	16.25	0	1,596	0.00%
2022/04/08	0	0.00	0	16.35	16.25	0	1,621	0.00%
2022/04/07	2	16.25	0	0.00	16.35	2	1,647	0.12%
2022/04/06	1	16.50	0	0.00	16.60	1	1,672	0.06%
2022/04/01	2	16.70	2	16.70	16.70	0	1,848	0.00%
2022/03/31	0	17.04	0	0.00	16.85	0	1,869	0.00%
2022/03/30	0	0.00	0.1	17.35	17.45	-0.1	1,871	-0.01%
2022/03/28	0	17.20	0	0.00	17.30	0	1,902	0.00%
2022/03/24	0	17.25	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	17.15	3	17.15	17.15	-3	1,929	-0.16%
2022/03/22	0	16.85	0.6	16.85	16.80	-0.6	1,938	-0.03%
2022/03/21	3	16.88	0	0.00	16.85	3	1,946	0.15%
2022/03/16	0	0.00	4	16.05	16.05	-4	2,020	-0.20%
2022/03/15	1	15.95	4	15.90	15.90	-3	2,038	-0.15%
2022/03/14	0	16.01	10	16.10	16.15	-10	2,061	-0.48%
2022/03/11	0.1	16.00	0	0.00	15.95	0.1	2,074	0.00%
2022/03/10	0	0.00	2	15.65	16.00	-2	2,084	-0.10%
2022/03/09	2	15.35	0	0.00	15.35	2	2,077	0.10%
2022/03/08	6	15.48	0	0.00	15.35	6	2,089	0.29%
2022/03/07	4	15.96	0	0.00	15.95	4	2,050	0.20%
2022/03/02	0	0.00	6	16.65	16.65	-6	2,130	-0.28%
2022/02/25	1	16.35	1	16.40	16.40	0	2,211	0.00%
2022/02/24	12	16.50	4	16.64	16.45	8	2,329	0.34%
2022/02/21	0	0.00	3	17.00	17.20	-3	2,691	-0.11%
2022/02/16	4	16.71	4	16.80	16.75	0	2,929	0.00%
2022/02/15	1	16.80	2	16.73	16.60	-1	2,991	-0.03%
2022/02/14	0.1	16.85	0	0.00	16.75	0.1	3,115	0.00%
2022/02/10	5.1	17.08	11	17.11	17.10	-5.9	3,315	-0.18%
2022/02/09	1	17.10	0	0.00	17.25	1	3,432	0.03%
2022/02/08	1	17.10	0	0.00	17.20	1	3,549	0.03%
2022/02/07	2	16.70	2	16.80	16.80	0	3,654	0.00%
2022/01/26	1	16.40	7	16.42	16.45	-6	3,782	-0.16%
2022/01/25	1.3	16.34	1	16.35	16.35	0.3	3,890	0.01%
2022/01/24	10	16.55	0	0.00	16.55	10	4,105	0.24%
2022/01/21	1.1	17.03	0	0.00	16.85	1.1	4,128	0.03%
2022/01/19	6	17.39	0	0.00	17.25	6	4,193	0.14%
2022/01/17	0	17.25	0	0.00	17.45	0	4,292	0.00%
2022/01/14	0	0.00	11	17.09	17.10	-11	4,309	-0.26%
2022/01/13	3	17.57	0	0.00	17.40	3	4,331	0.07%
2022/01/12	1	17.40	1	17.40	17.40	0	4,461	0.00%
2022/01/11	2	17.50	0	0.00	17.40	2	4,541	0.04%
2022/01/10	1.1	17.60	2	17.75	17.55	-1	4,560	-0.02%
2022/01/07	6	17.75	6	17.73	17.65	0	4,468	0.00%
2022/01/06	2	18.00	0	0.00	18.05	2	4,432	0.05%
2022/01/05	2	18.38	1	18.25	18.30	1	4,439	0.02%
2022/01/04	5	18.65	0	0.00	18.55	5	4,433	0.11%
2022/01/03	1.1	18.68	0	0.00	18.70	1.1	4,470	0.02%
2021/12/30	2	18.65	24.6	18.80	19.00	-22.6	4,460	-0.51%
2021/12/29	0	0.00	1	18.80	18.75	-1	4,462	-0.02%
2021/12/28	2	18.85	0.1	18.70	18.65	1.9	4,484	0.04%
2021/12/27	0.3	18.70	0	0.00	18.70	0.3	4,343	0.01%
2021/12/24	3	18.63	3	18.80	18.60	0	4,372	0.00%
2021/12/23	0	0.00	4	18.65	19.00	-4	4,412	-0.09%
2021/12/22	0.2	18.35	2	18.40	18.35	-1.8	4,364	-0.04%
2021/12/21	4	18.45	4	18.45	18.45	0	4,365	0.00%
2021/12/20	0	0.00	6.6	18.32	18.35	-6.6	4,354	-0.15%
2021/12/17	1	18.65	0	0.00	18.35	1	4,350	0.02%
2021/12/16	0	18.65	4	18.75	18.90	-4	4,316	-0.09%
2021/12/15	2.7	18.41	10	18.38	18.35	-7.3	4,269	-0.17%
2021/12/14	14.3	18.65	0	0.00	18.30	14.3	4,281	0.33%
2021/12/13	2	18.90	54	18.90	18.90	-52	4,277	-1.22%
2021/12/10	10	19.10	12	19.07	19.05	-2	4,282	-0.05%
2021/12/09	1	18.80	0	0.00	18.65	1	4,212	0.02%
2021/12/08	3	18.70	0	0.00	18.70	3	4,197	0.07%
2021/12/07	2	18.30	2.1	18.26	18.25	-0.1	4,194	0.00%
2021/12/03	0.1	18.21	0	0.00	18.20	0.1	4,189	0.00%
2021/12/02	3	18.50	0	18.44	18.10	3	4,205	0.07%
2021/11/29	9.4	18.21	0	0.00	18.35	9.4	4,246	0.22%
2021/11/26	59.1	19.04	50	19.05	18.85	9.1	4,214	0.22%
2021/11/25	8.2	19.65	0	0.00	19.50	8.2	4,179	0.20%
2021/11/24	16	20.11	32.2	20.27	20.00	-16.2	4,163	-0.39%
2021/11/23	11	20.40	0	0.00	20.20	11	4,171	0.26%
2021/11/22	62	21.61	42.2	21.70	21.45	19.8	4,095	0.48%
2021/11/10	13	19.15	2	19.45	19.45	11	3,891	0.28%
2021/11/09	1	19.70	17	19.54	19.35	-16	3,899	-0.41%
2021/11/08	19	19.70	6.1	19.46	19.40	13	3,946	0.33%
2021/11/05	5	20.68	0	0.00	20.65	5	3,870	0.13%
2021/11/04	3	20.60	12	21.04	21.00	-9	3,878	-0.23%
2021/11/03	0	0.00	12.3	21.11	20.80	-12.3	3,873	-0.32%
2021/11/02	17	20.74	0	21.50	20.80	17	3,869	0.44%
2021/11/01	0	0.00	19	21.22	21.20	-19	3,777	-0.50%
2021/10/29	1	20.45	1	21.00	20.50	0	3,691	0.00%
2021/10/28	6	20.85	7	20.87	20.80	-1	3,633	-0.03%
2021/10/27	3	21.03	11	20.97	21.00	-8	3,530	-0.23%
2021/10/26	13	20.37	4	20.78	20.80	9	3,468	0.26%
2021/10/25	2	20.68	48	20.78	20.65	-46	3,480	-1.32%
2021/10/22	20	20.43	73	20.47	20.50	-53	3,424	-1.55%
2021/10/21	2	20.10	1.1	20.54	20.50	1	3,439	0.03%
2021/10/20	0	0.00	31	19.76	19.65	-31	3,366	-0.92%
2021/10/19	25	19.80	16	19.83	19.80	9	3,913	0.23%
2021/10/18	15	19.50	10	19.38	19.40	5	4,373	0.11%
2021/10/15	12	19.57	17	19.76	19.60	-5	4,389	-0.11%
2021/10/14	0	0.00	23	19.35	19.35	-23	4,367	-0.53%
2021/10/13	3	18.80	5	19.00	18.80	-2	4,333	-0.05%
2021/10/12	10	18.85	1	19.15	19.20	9	4,351	0.21%
2021/10/08	30	18.99	4	19.30	18.90	26	4,537	0.57%
2021/10/07	40	18.98	5	19.20	19.20	35	4,439	0.79%
2021/10/06	0	0.00	4	18.70	18.15	-4	4,452	-0.09%
2021/10/05	0	0.00	4	17.95	18.40	-4	4,462	-0.09%
2021/10/01	3	18.30	0	0.00	18.10	3	4,517	0.07%
2021/09/30	1	18.75	13	18.78	18.75	-12	4,558	-0.26%
2021/09/29	6	18.53	0	0.00	18.45	6	4,688	0.13%
2021/09/28	0	0.00	4	18.40	18.45	-4	5,006	-0.08%
2021/09/24	11	18.45	0.1	18.30	18.30	10.9	5,024	0.22%
2021/09/23	0	0.00	2	18.50	18.45	-2	4,985	-0.04%
2021/09/22	4	17.80	5	18.23	18.25	-1	4,984	-0.02%
2021/09/17	0	0.00	8	17.53	18.15	-8	4,971	-0.16%
2021/09/09	1	16.95	5	17.00	16.95	-4	5,164	-0.08%
2021/09/07	0	0.00	5	17.45	17.10	-5	5,201	-0.10%
2021/09/03	0	0.00	21	17.40	17.45	-21	5,232	-0.40%
2021/09/02	2	17.65	0	0.00	17.40	2	5,261	0.04%
2021/09/01	0	0.00	1	17.60	17.75	-1	5,267	-0.02%
2021/08/26	0	0.00	0	17.45	17.45	0	5,389	0.00%
2021/08/25	0	0.00	3	17.73	17.75	-3	5,417	-0.06%
2021/08/20	1	16.35	0	0.00	16.45	1	5,515	0.02%
2021/08/16	1	16.50	0	16.50	16.50	1	5,489	0.02%
2021/08/13	1	17.80	0	0.00	17.70	1	5,407	0.02%
2021/08/11	1	18.15	3	18.17	18.10	-2	5,628	-0.04%
2021/08/09	8	18.85	20	18.90	18.70	-12	5,716	-0.21%
2021/08/06	2	19.15	0	0.00	19.50	2	5,713	0.04%
2021/08/05	2	19.18	0	0.00	19.10	2	5,794	0.03%
2021/08/03	2	19.20	0	0.00	19.20	2	6,092	0.03%
2021/08/02	1	19.40	30	19.44	19.40	-29	6,110	-0.47%
2021/07/30	0	0.00	10	20.00	19.35	-10	6,168	-0.16%
2021/07/29	12	20.11	5	19.72	20.00	7	6,186	0.11%
2021/07/28	4	19.20	3	19.25	19.35	1	6,150	0.02%
2021/07/27	1	19.80	9	19.72	19.50	-8	6,230	-0.13%
2021/07/26	5	20.25	1	20.15	20.15	4	6,289	0.06%
2021/07/23	12	20.67	113	20.75	20.60	-101	6,215	-1.63%	大賣/鉅額交易
2021/07/22	25	20.29	103	19.86	20.45	-78	5,744	-1.36%	大賣/
2021/07/21	0	0.00	51	18.96	18.60	-51	5,427	-0.94%
2021/07/20	0	0.00	4	18.95	18.85	-4	5,491	-0.07%
2021/07/19	0	0.00	65	19.05	19.10	-65	5,613	-1.16%
2021/07/16	0	0.00	19	19.28	19.20	-19	6,024	-0.32%
2021/07/15	2	19.50	39	19.42	19.45	-37	6,085	-0.61%
2021/07/14	2	19.00	36	19.16	18.90	-34	5,965	-0.57%
2021/07/13	4	19.09	6	19.26	18.75	-2	6,038	-0.03%
2021/07/12	1	18.55	33	18.53	18.55	-32	6,027	-0.53%
2021/07/09	0	0.00	8	18.70	18.60	-8	6,066	-0.13%
2021/07/08	7	18.79	0	0.00	18.80	7	6,295	0.11%
2021/07/07	20	19.00	11	19.18	18.95	9	6,468	0.14%
2021/07/06	20	19.29	0	0.00	19.35	20	6,849	0.29%
2021/07/05	20	20.10	22	20.04	20.15	-2	6,920	-0.03%
2021/07/02	0	0.00	2	19.40	19.30	-2	6,741	-0.03%
2021/06/29	6	19.21	0	0.00	19.05	6	6,873	0.09%
2021/06/28	17	19.38	0	0.00	19.30	17	6,907	0.25%
2021/06/25	5	19.50	0	0.00	19.40	5	6,920	0.07%
2021/06/24	6	19.00	0	0.00	18.95	6	6,986	0.09%
2021/06/23	0	0.00	13	18.36	18.95	-13	7,038	-0.18%
2021/06/22	5	18.10	5	18.55	18.10	0	7,074	0.00%
2021/06/21	3.3	18.30	10	18.25	18.40	-6.7	7,088	-0.09%
2021/06/16	1	19.00	2	18.90	18.85	-1	7,241	-0.01%
2021/06/15	0	0.00	12	19.18	19.20	-12	7,455	-0.16%
2021/06/11	1	19.50	0	0.00	19.25	1	7,475	0.01%
2021/06/10	2	19.85	122	19.73	19.75	-120	7,454	-1.61%	大賣/鉅額交易
2021/06/09	5	19.45	5	19.50	19.35	0	7,465	0.00%
2021/06/08	1	20.00	1	19.75	19.45	0	7,485	0.00%
2021/06/07	0	0.00	1	19.55	19.70	-1	7,430	-0.01%
2021/06/04	0	0.00	100	19.55	19.50	-100	7,427	-1.35%
2021/06/03	1	19.90	25	19.87	19.75	-24	7,463	-0.32%
2021/06/01	1	20.10	1	20.15	20.20	0	7,488	0.00%
2021/05/31	2	19.75	100	19.58	20.05	-98	7,504	-1.31%
2021/05/28	3	19.20	70	19.36	19.35	-67	7,466	-0.90%
2021/05/26	2	19.15	201	19.18	19.20	-199	7,544	-2.64%	大賣/鉅額交易
2021/05/25	0	0.00	1	19.40	19.20	-1	7,579	-0.01%
2021/05/21	10	18.80	211	18.66	18.85	-201	7,613	-2.64%	大賣/鉅額交易
2021/05/20	6	18.50	2	18.40	18.35	4	7,723	0.05%
2021/05/19	35	18.94	21	19.28	18.85	14	7,749	0.18%
2021/05/18	21	17.97	20	18.25	18.40	1	7,543	0.01%
2021/05/14	0	0.00	2	19.00	18.20	-2	7,535	-0.03%
2021/05/13	25.1	18.16	17	18.40	18.60	8.1	7,498	0.11%
2021/05/12	0	0.00	2	17.70	17.85	-2	7,476	-0.03%
2021/05/11	19	19.67	78.5	19.32	19.30	-59.5	7,309	-0.81%
2021/05/10	0	0.00	120	20.76	20.70	-120	7,241	-1.66%	大賣/鉅額交易
2021/05/07	0	0.00	115	20.92	21.25	-115	7,273	-1.58%	大賣/鉅額交易
2021/05/06	7	19.98	4	20.16	20.00	3	7,257	0.04%
2021/05/05	6	20.31	6	21.08	20.30	0	7,216	0.00%
2021/05/04	5	21.40	3	20.20	20.40	2	7,273	0.03%
2021/05/03	147	21.65	0	0.00	21.25	147	7,374	1.99%	大買/鉅額交易
2021/04/29	10	23.00	0	0.00	22.85	10	7,364	0.14%
2021/04/28	0	0.00	11.5	23.20	23.20	-11.5	7,494	-0.15%
2021/04/27	0	0.00	48	23.40	23.60	-48	7,501	-0.64%
2021/04/26	18	22.62	1	22.70	22.70	17	7,364	0.23%
2021/04/23	10	22.80	10	22.90	22.80	0	7,366	0.00%
2021/04/22	148	23.59	58	23.65	23.15	90	7,341	1.23%	大買/
2021/04/21	19.2	23.44	21.2	23.43	23.35	-2	6,992	-0.03%
2021/04/20	8	23.63	0	0.00	23.70	8	6,993	0.11%
2021/04/19	16	23.63	27	23.65	23.65	-11	7,106	-0.15%
2021/04/16	20	23.97	0	0.00	23.85	20	7,109	0.28%
2021/04/15	21	24.02	18	24.15	24.15	3	7,356	0.04%
2021/04/14	91.2	24.12	8	23.88	23.70	83.2	7,381	1.13%
2021/04/13	31	25.12	2	25.83	24.95	29	7,423	0.39%
2021/04/12	51	26.06	78	26.10	26.10	-27	7,719	-0.35%
2021/04/09	20	24.86	34.1	25.21	25.25	-14.1	7,419	-0.19%
2021/04/08	18	25.00	49	25.00	25.05	-31	7,311	-0.42%
2021/04/07	33.1	24.39	15	24.33	24.30	18.1	7,251	0.25%
2021/04/06	2	24.10	0	0.00	24.25	2	7,414	0.03%
2021/04/01	2	24.15	5	24.10	24.10	-3	7,472	-0.04%
2021/03/31	5	24.42	21	24.78	24.40	-16	7,565	-0.21%
2021/03/30	4	24.40	1	24.30	24.45	3	8,201	0.04%
2021/03/29	14	24.08	3	24.50	24.10	11	8,294	0.13%
2021/03/26	18	24.45	2	24.55	24.35	16	8,355	0.19%
2021/03/25	9	24.73	10	25.12	24.70	-1	8,476	-0.01%
2021/03/24	2	25.05	105	25.02	24.65	-103	8,573	-1.20%	大賣/鉅額交易
2021/03/23	17	24.91	1	24.60	24.65	16	8,756	0.18%
2021/03/22	6	24.93	26	24.67	24.90	-20	8,859	-0.23%
2021/03/19	27	24.16	3	24.28	24.20	24	8,967	0.27%
2021/03/18	535.1	24.92	0.1	25.15	24.40	535	9,205	5.81%	大買/鉅額交易
2021/03/16	0	0.00	4	24.15	24.05	-4	10,214	-0.04%
2021/03/15	3	24.23	11	24.03	24.10	-8	10,930	-0.07%
2021/03/12	1	24.25	0	0.00	24.30	1	11,261	0.01%
2021/03/11	0	0.00	1	24.10	24.15	-1	11,671	-0.01%
2021/03/10	0	0.00	4	23.43	23.50	-4	12,307	-0.03%
2021/03/09	6	23.00	5	23.06	23.05	1	12,599	0.01%
2021/03/08	7	23.48	0	0.00	23.30	7	12,988	0.05%
2021/03/05	3	23.58	0	0.00	23.60	3	13,490	0.02%
2021/03/04	6.1	23.97	8	24.28	23.80	-1.9	13,934	-0.01%
2021/03/03	0.1	24.05	5	24.55	24.55	-4.9	14,290	-0.03%
2021/03/02	21	24.96	10	24.43	24.30	11	14,512	0.08%
2021/02/26	14	24.60	13	24.43	24.45	1	15,123	0.01%
2021/02/25	14	25.20	9	24.91	24.90	5	16,307	0.03%
2021/02/24	2	25.05	0	0.00	24.95	2	16,690	0.01%
2021/02/22	52.3	25.25	3	25.43	25.45	49.3	17,300	0.28%
2021/02/19	1	25.05	6	24.85	25.20	-5	17,315	-0.03%
2021/02/18	3	24.95	4	24.95	25.00	-1	17,352	-0.01%
2021/02/17	2	24.63	9	24.55	24.80	-7	17,488	-0.04%
2021/02/05	1	24.30	1	24.40	23.85	0	17,636	0.00%
2021/02/04	1	24.50	2	24.33	24.25	-1	18,862	-0.01%
2021/02/03	28	24.75	42	24.49	24.00	-14	20,297	-0.07%
2021/02/02	7	23.78	5	23.85	23.90	2	20,268	0.01%
2021/02/01	21	23.50	0	0.00	23.70	21	20,298	0.10%
2021/01/29	7.7	24.09	8	23.86	24.15	-0.3	20,338	0.00%
2021/01/28	16.1	24.30	9	24.13	24.10	7.1	20,288	0.03%
2021/01/27	0	0.00	4	24.34	24.45	-4	20,310	-0.02%
2021/01/26	127.1	24.52	5.2	24.79	24.45	121.9	20,419	0.60%	大買/鉅額交易
2021/01/25	4	23.39	5	24.92	25.25	-1	20,443	0.00%
2021/01/22	21	23.76	15	23.64	23.80	6	20,225	0.03%
2021/01/21	22	23.99	21	23.89	23.85	1	20,153	0.00%
2021/01/20	17	24.73	10	24.80	24.75	7	19,974	0.04%
2021/01/19	6	26.03	7	25.75	25.50	-1	19,904	-0.01%
2021/01/18	9	24.96	7	25.12	25.90	2	19,888	0.01%
2021/01/15	15	26.08	8	25.79	25.80	7	19,807	0.04%
2021/01/14	6	26.26	11	26.68	26.70	-5	19,694	-0.03%
2021/01/13	21	26.54	10	26.45	26.40	11	19,635	0.06%
2021/01/12	10	26.13	17	26.16	26.10	-7	19,627	-0.04%
2021/01/11	7	27.59	12	27.61	27.35	-5	19,445	-0.03%
2021/01/08	11	26.83	1	26.50	26.90	10	19,396	0.05%
2021/01/07	11	27.83	8	27.98	27.90	3	19,146	0.02%
2021/01/06	519	28.00	84	28.16	28.00	435	19,138	2.27%	大買/鉅額交易
2021/01/05	90	29.94	28	29.75	28.85	62	18,887	0.33%
2021/01/04	18	29.38	4.2	29.38	29.25	13.8	18,481	0.07%
2020/12/31	4	28.60	6	28.72	28.70	-2	18,409	-0.01%
2020/12/30	14	29.01	3	29.15	29.05	11	18,389	0.06%
2020/12/29	19	28.91	35.4	29.05	29.05	-16.4	18,366	-0.09%
2020/12/28	16	28.61	20	28.64	28.55	-4	18,193	-0.02%
2020/12/25	11	28.45	7	28.22	28.20	4	18,123	0.02%
2020/12/24	90	29.05	54	29.69	28.30	36	18,075	0.20%
2020/12/23	6	28.13	0	0.00	28.40	6	17,531	0.03%
2020/12/22	11	28.15	44.3	28.16	27.55	-33.3	17,525	-0.19%
2020/12/21	130	28.12	32	28.31	28.05	98	17,375	0.56%	大買/
2020/12/18	20	28.99	11	28.95	28.85	9	17,222	0.05%
2020/12/17	10	28.75	18	28.89	29.15	-8	17,114	-0.05%
2020/12/16	8	28.69	7.1	28.69	28.55	0.9	16,949	0.01%
2020/12/15	2	28.15	0	0.00	28.35	2	16,987	0.01%
2020/12/14	22	28.65	20	28.25	28.15	2	16,817	0.01%
2020/12/11	219	28.25	44	28.27	28.35	175	16,622	1.05%	大買/鉅額交易
2020/12/10	133	29.63	22	29.52	29.50	111	15,975	0.69%	大買/鉅額交易
2020/12/09	209	28.91	34	29.29	28.95	175	15,487	1.13%	大買/鉅額交易
2020/12/08	52	28.36	19	28.41	28.85	33	14,869	0.22%
2020/12/07	146	27.56	15	27.73	28.00	131	14,591	0.90%	大買/鉅額交易
2020/12/04	235	27.28	34.4	26.66	27.25	200.6	14,306	1.40%	大買/鉅額交易
2020/12/03	165	25.37	118	25.40	25.40	47	13,790	0.34%	大買/大賣/
2020/12/02	103	25.09	17.2	24.89	25.25	85.8	13,659	0.63%	大買/
2020/12/01	164	24.38	47	24.68	24.45	117	13,459	0.87%	大買/鉅額交易
2020/11/30	21	23.77	55	23.74	24.05	-34	13,389	-0.25%
2020/11/27	43	23.31	84	23.25	23.05	-41	13,684	-0.30%
2020/11/26	71	22.80	57	22.95	22.75	14	13,364	0.10%
2020/11/25	92	22.73	10	22.73	22.80	82	13,205	0.62%
2020/11/24	55	22.35	43	22.61	22.80	12	12,683	0.09%
2020/11/23	25	21.20	56	21.71	21.05	-31	11,589	-0.27%
2020/11/20	55	21.14	20	21.14	21.40	35	11,229	0.31%
2020/11/19	17	20.64	14	20.79	20.55	3	11,119	0.03%
2020/11/18	2	20.50	3	20.60	20.20	-1	11,100	-0.01%
2020/11/17	1	20.10	3	20.17	20.05	-2	11,224	-0.02%
2020/11/16	5	20.32	18	20.28	20.30	-13	11,432	-0.11%
2020/11/13	15	19.78	11	19.87	20.15	4	11,555	0.03%
2020/11/12	163	20.78	58	20.29	20.10	105	11,497	0.91%	大買/鉅額交易
2020/11/11	236	20.56	78.3	20.64	20.90	157.7	10,545	1.50%	大買/鉅額交易
2020/11/10	0	0.00	10	19.21	19.00	-10	9,431	-0.11%
2020/11/09	0	0.00	8	19.40	19.10	-8	9,448	-0.08%
2020/11/06	8	18.98	14	19.01	19.00	-6	9,507	-0.06%
2020/11/03	2	19.15	78	19.07	18.90	-76	9,779	-0.78%
2020/11/02	12	18.89	25	18.74	18.80	-13	9,764	-0.13%
2020/10/30	25	18.14	0	0.00	18.10	25	9,710	0.26%
2020/10/29	11	18.10	16	18.50	18.45	-5	9,859	-0.05%
2020/10/28	30	18.27	2	18.35	18.25	28	9,821	0.29%
2020/10/27	25	18.32	2	18.43	18.30	23	9,899	0.23%
2020/10/26	12	18.21	5	18.25	18.20	7	9,994	0.07%
2020/10/22	20	18.28	0	0.00	18.30	20	10,304	0.19%
2020/10/20	4	18.71	0	0.00	18.40	4	10,813	0.04%
2020/10/19	10	18.55	26	18.59	18.80	-16	11,154	-0.14%
2020/10/16	1	18.40	0	0.00	18.30	1	12,284	0.01%
2020/10/15	25	18.63	0	0.00	18.55	25	12,340	0.20%
2020/10/14	37	19.31	5	19.15	19.15	32	12,525	0.26%
2020/10/13	1	19.00	9	19.10	19.10	-8	12,750	-0.06%
2020/10/12	21	19.29	22	19.06	19.05	-1	12,835	-0.01%
2020/10/08	4	18.99	7	19.00	18.95	-3	13,027	-0.02%
2020/10/07	1	18.90	5	19.00	18.95	-4	13,121	-0.03%
2020/10/06	0	0.00	3	18.90	18.75	-3	13,190	-0.02%
2020/10/05	5	18.77	9	18.73	18.80	-4	13,421	-0.03%
2020/09/30	0	0.00	4	18.50	18.45	-4	13,652	-0.03%
2020/09/29	4	18.35	4	18.25	18.25	0	13,912	0.00%
2020/09/28	4	18.00	8	18.00	18.05	-4	14,264	-0.03%
2020/09/25	35	17.45	32	17.54	17.25	3	14,628	0.02%
2020/09/24	12	17.86	43	17.88	17.85	-31	14,986	-0.21%
2020/09/22	0	0.00	60	18.10	18.10	-60	16,114	-0.37%
2020/09/21	1	18.40	8	18.49	18.40	-7	17,453	-0.04%
2020/09/18	23	18.87	25	18.59	18.45	-2	18,724	-0.01%
2020/09/17	0	0.00	1	18.65	18.55	-1	19,978	-0.01%
2020/09/16	25	18.67	30	18.58	18.30	-5	20,093	-0.02%
2020/09/15	10	18.43	10	18.38	18.35	0	20,160	0.00%
2020/09/14	5	18.31	3	18.23	18.35	2	20,427	0.01%
2020/09/11	3	17.68	10	17.75	17.95	-7	20,533	-0.03%
2020/09/10	1	17.95	0	0.00	17.95	1	20,750	0.00%
2020/09/09	19	17.77	7	17.84	18.25	12	20,927	0.06%
2020/09/08	13	17.95	9	18.08	17.95	4	20,932	0.02%
2020/09/07	21	18.33	23	18.26	18.10	-2	20,986	-0.01%
2020/09/04	22	18.43	26	18.50	18.50	-4	21,137	-0.02%
2020/09/03	24	19.37	15	19.48	19.05	9	21,304	0.04%
2020/09/02	107	19.62	66	19.57	19.70	41	21,339	0.19%	大買/
2020/09/01	0	0.00	1	18.60	18.55	-1	21,468	0.00%
2020/08/31	3	19.10	69	18.93	18.90	-66	22,529	-0.29%
2020/08/28	2	18.90	10	19.10	18.90	-8	22,792	-0.04%
2020/08/27	19	19.04	28	18.89	18.85	-9	22,718	-0.04%
2020/08/26	411	18.80	6	18.80	18.80	405	22,626	1.79%	大買/鉅額交易
2020/08/25	16	19.31	13	19.03	18.90	3	22,715	0.01%
2020/08/24	12	19.03	17	18.97	19.10	-5	22,502	-0.02%
2020/08/21	5	18.13	15	18.47	18.60	-10	22,231	-0.04%
2020/08/20	120	18.11	170	17.62	17.70	-50	21,981	-0.23%	大買/大賣/
2020/08/19	571	18.65	27	18.64	18.60	544	21,774	2.50%	大買/鉅額交易
2020/08/18	3	18.45	23	18.70	18.85	-20	21,484	-0.09%
2020/08/17	29	18.62	10.2	18.80	18.60	18.8	21,357	0.09%
2020/08/14	5	18.55	9	18.54	18.60	-4	21,046	-0.02%
2020/08/13	0	0.00	5	18.15	17.90	-5	20,727	-0.02%
2020/08/12	13	17.96	21	18.11	17.95	-8	20,700	-0.04%
2020/08/11	13	17.80	65	17.70	17.75	-52	20,652	-0.25%
2020/08/10	64	18.54	33	18.53	18.20	31	20,700	0.15%
2020/08/07	3	18.00	0	0.00	17.95	3	21,026	0.01%
2020/08/06	31	17.92	16	18.22	17.85	15	21,102	0.07%
2020/08/05	16	17.98	0	0.00	18.00	16	21,000	0.08%
2020/08/04	41	17.82	14	18.01	17.90	27	20,933	0.13%
2020/07/31	3	17.52	10	17.54	17.55	-7	20,793	-0.03%
2020/07/30	0	0.00	4	17.58	17.70	-4	20,785	-0.02%
2020/07/29	6	17.42	0	0.00	17.15	6	20,785	0.03%
2020/07/28	1	17.00	12	17.10	16.90	-11	20,938	-0.05%
2020/07/27	5	17.40	18	17.32	17.30	-13	20,843	-0.06%
2020/07/24	27	17.72	22	17.97	17.80	5	20,692	0.02%
2020/07/23	12	18.32	7	18.49	18.25	5	20,435	0.02%
2020/07/22	56	18.96	21	18.49	19.05	35	20,038	0.17%
2020/07/21	0	0.00	6	17.53	17.55	-6	18,941	-0.03%
2020/07/20	6	17.42	1	17.70	17.70	5	18,845	0.03%
2020/07/17	27	17.64	60	17.68	17.50	-33	18,634	-0.18%
2020/07/16	1	18.25	6	18.38	18.30	-5	18,373	-0.03%
2020/07/15	61	18.63	108	18.49	18.25	-47	18,286	-0.26%	大賣/
2020/07/14	6	18.98	13	19.00	18.90	-7	18,136	-0.04%
2020/07/13	36	19.32	38.3	19.35	19.25	-2.3	18,054	-0.01%
2020/07/10	11	18.85	3	18.85	19.20	8	17,983	0.04%
2020/07/09	15	19.45	2	19.43	19.20	13	17,778	0.07%
2020/07/08	38	19.07	28	19.20	19.20	10	17,559	0.06%
2020/07/07	13	19.41	14	19.27	19.15	-1	17,323	-0.01%
2020/07/06	25	19.77	8	19.86	19.90	17	16,951	0.10%
2020/07/03	87	19.43	66	19.31	19.00	21	16,535	0.13%
2020/07/02	64	19.83	50.4	19.88	19.95	13.6	16,073	0.08%
2020/07/01	69	19.33	115.4	19.46	19.40	-46.4	15,487	-0.30%	大賣/
2020/06/30	199	19.57	96	19.59	19.10	103	14,947	0.69%	大買/鉅額交易
2020/06/29	145	18.06	234	17.97	18.60	-89	13,696	-0.65%	大買/大賣/
2020/06/24	35	17.06	59.7	17.11	16.95	-24.7	12,431	-0.20%
2020/06/23	7	16.75	9.5	16.75	16.75	-2.5	11,004	-0.02%
2020/06/22	10	15.25	4	15.25	15.25	6	10,870	0.06%
2020/06/19	0	0.00	65	14.36	13.90	-65	10,806	-0.60%
2020/06/18	9	14.69	118	14.72	14.60	-109	10,561	-1.03%	大賣/鉅額交易
2020/06/17	54	15.07	46.3	15.16	15.00	7.7	10,446	0.07%
2020/06/16	13	14.69	1	15.05	14.60	12	10,201	0.12%
2020/06/15	20	14.18	3	14.40	14.00	17	10,081	0.17%
2020/06/12	3	13.60	46	13.82	14.10	-43	9,988	-0.43%
2020/06/11	34.5	14.78	19	14.64	14.45	15.5	9,849	0.16%
2020/06/10	116	15.00	27	14.78	14.55	89	9,647	0.92%	大買/
2020/06/09	97	15.81	160	15.84	15.50	-63	9,516	-0.66%	大賣/
2020/06/08	22	15.89	49	15.96	16.15	-27	9,108	-0.30%
2020/06/05	167	14.42	60	14.93	15.05	107	8,245	1.30%	大買/鉅額交易
2020/06/04	10	13.60	42	14.00	14.15	-32	7,140	-0.45%
2020/06/03	6	12.89	360	12.89	12.90	-354	6,831	-5.18%	大賣/鉅額交易
2020/06/01	109	12.80	56	12.84	12.85	53	6,864	0.77%	大買/
2020/05/29	60	12.23	60	12.25	12.25	0	6,781	0.00%
2020/05/28	201	12.36	0	0.00	12.25	201	6,794	2.96%	大買/鉅額交易
2020/05/27	99	12.34	0	0.00	12.30	99	6,749	1.47%
2020/05/26	23	12.51	3	12.70	12.45	20	6,830	0.29%
2020/05/21	1	12.65	0	0.00	12.65	1	6,755	0.01%
2020/05/20	5	12.55	4	12.66	12.55	1	6,743	0.01%
2020/05/19	52	12.55	2	12.65	12.55	50	6,732	0.74%
2020/05/18	9	12.61	7	12.78	12.55	2	6,728	0.03%
2020/05/15	5	12.71	6	12.73	12.50	-1	6,722	-0.01%
2020/05/14	53	13.64	36	13.66	13.10	17	6,607	0.26%
2020/05/13	0	0.00	3	12.85	13.20	-3	6,223	-0.05%
2020/05/11	3	12.55	0	0.00	12.65	3	6,565	0.05%
2020/05/08	1	12.60	2	12.55	12.55	-1	6,537	-0.02%
2020/05/07	4	12.75	2	12.70	12.70	2	6,518	0.03%
2020/05/06	5	12.60	2	12.60	12.60	3	6,486	0.05%
2020/05/05	1	12.85	1	13.10	12.65	0	6,448	0.00%
2020/05/04	46	12.88	30	12.89	12.85	16	6,360	0.25%
2020/04/30	143	12.41	0	0.00	12.20	143	6,091	2.35%	大買/鉅額交易
2020/04/29	2	12.20	51	12.29	12.30	-49	6,058	-0.81%
2020/04/28	54	12.17	4	12.31	12.05	50	6,094	0.82%
2020/04/27	2	12.28	0	0.00	12.20	2	6,213	0.03%
2020/04/24	1	12.10	1	12.05	12.15	0	6,255	0.00%
2020/04/21	5	11.41	1	11.35	11.20	4	6,346	0.06%
2020/04/20	3	11.83	1	11.75	11.55	2	6,395	0.03%
2020/04/17	4	11.76	37.4	11.99	11.65	-33.4	6,396	-0.52%
2020/04/16	9	12.52	0	0.00	12.30	9	6,288	0.14%
2020/04/15	1	12.60	13	12.37	12.50	-12	6,255	-0.19%
2020/04/14	3	12.55	11	12.70	12.45	-8	6,240	-0.13%
2020/04/13	26	12.36	7	12.36	12.15	19	6,138	0.31%
2020/04/10	5	12.15	8	12.08	12.30	-3	6,114	-0.05%
2020/04/09	2	12.02	12	11.81	11.85	-10	6,179	-0.16%
2020/04/08	3	11.85	264	11.85	12.05	-261	6,266	-4.17%	大賣/鉅額交易
2020/04/07	11	11.67	110	11.70	11.70	-99	6,267	-1.58%	大賣/
2020/04/06	2	11.53	104	11.54	11.60	-102	6,251	-1.63%	大賣/鉅額交易
2020/04/01	19	11.60	2	11.45	11.50	17	6,229	0.27%
2020/03/31	10	11.55	27	11.60	11.70	-17	6,182	-0.27%
2020/03/30	1	10.60	1	10.50	10.95	0	6,045	0.00%
2020/03/27	12	10.43	4	10.35	10.30	8	5,987	0.13%
2020/03/26	43	10.30	0	0.00	10.50	43	6,044	0.71%
2020/03/25	4	10.53	8	10.50	10.50	-4	6,039	-0.07%
2020/03/24	21	10.05	28	9.94	10.00	-7	5,977	-0.12%
2020/03/23	0	0.00	2	8.88	9.48	-2	5,916	-0.03%
2020/03/20	15	8.58	4	8.86	8.88	11	5,850	0.19%
2020/03/19	1	8.10	1	8.10	8.08	0	5,853	0.00%
2020/03/17	32	9.47	0	0.00	9.17	32	5,669	0.56%
2020/03/16	220	9.87	0	0.00	9.89	220	5,615	3.92%	大買/鉅額交易
2020/03/13	72	10.10	28	10.02	10.30	44	5,604	0.79%
2020/03/12	121	11.18	23	11.18	11.10	98	5,349	1.83%	大買/
2020/03/11	11	12.18	0	0.00	11.95	11	5,250	0.21%
2020/03/10	0	12.15	11	11.99	12.15	-11	5,260	-0.21%
2020/03/09	1	12.45	100	12.35	12.25	-99	5,203	-1.90%
2020/03/06	6	12.92	1	12.95	12.90	5	5,145	0.10%
2020/03/05	8	13.23	0	0.00	13.15	8	5,204	0.15%
2020/03/04	23	12.61	9	12.90	13.00	14	5,094	0.27%
2020/03/03	2	12.93	0	0.00	12.85	2	5,109	0.04%
2020/02/27	5	13.06	12.2	13.39	12.80	-7.2	5,504	-0.13%
2020/02/26	3	13.68	1	13.55	13.55	2	5,659	0.04%
2020/02/25	2	13.55	1	13.55	13.60	1	5,629	0.02%
2020/02/24	11	13.80	12	13.87	13.70	-1	5,608	-0.02%
2020/02/21	70	14.01	0	0.00	14.05	70	5,540	1.26%
2020/02/20	0	0.00	11	14.15	14.15	-11	5,523	-0.20%
2020/02/19	1	14.10	0	0.00	14.15	1	5,561	0.02%
2020/02/18	11	14.07	1	14.05	14.05	10	5,497	0.18%
2020/02/17	6	14.09	0	0.00	14.05	6	5,418	0.11%
2020/02/14	55	14.28	14	14.39	14.15	41	5,363	0.76%
2020/02/13	80	13.97	99	13.86	14.55	-19	5,129	-0.37%
2020/02/12	1	13.55	0	0.00	13.60	1	4,669	0.02%
2020/02/11	1	13.65	0	0.00	13.65	1	4,647	0.02%
2020/02/10	0	0.00	5	13.55	13.60	-5	4,639	-0.11%
2020/02/07	11	13.55	11	13.60	13.55	0	4,611	0.00%
2020/02/06	0	0.00	26	13.51	13.65	-26	4,629	-0.56%
2020/02/05	15	13.52	47	13.60	13.35	-32	4,577	-0.70%
2020/02/04	30	13.57	20	13.55	13.55	10	4,536	0.22%
2020/02/03	26	13.43	9.1	13.43	13.35	16.9	4,505	0.37%
2020/01/31	24	13.80	21	13.96	13.85	3	4,398	0.07%
2020/01/30	3	13.60	93	13.52	13.65	-90	4,365	-2.06%
2020/01/20	31	14.38	1	14.40	14.35	30	4,159	0.72%
2020/01/17	18	14.22	0	0.00	14.30	18	4,082	0.44%
2020/01/16	0	0.00	23.1	14.17	14.20	-23.1	4,057	-0.57%
2020/01/15	25	13.90	2	13.93	13.90	23	3,930	0.59%
2020/01/14	14	14.00	2	13.95	14.00	12	3,881	0.31%
2020/01/13	0	0.00	2	13.70	13.80	-2	3,806	-0.05%
2020/01/10	2	13.63	0	0.00	13.60	2	3,748	0.05%
2020/01/09	20	13.45	21	13.46	13.65	-1	3,725	-0.03%
2020/01/08	0	0.00	12	13.38	13.30	-12	3,694	-0.32%
2020/01/07	11	13.50	8	13.45	13.45	3	3,619	0.08%
2020/01/03	12	13.58	22	13.79	13.70	-10	3,537	-0.28%
2020/01/02	53	13.64	20	13.64	13.65	33	3,406	0.97%
2019/12/31	0	0.00	1	13.05	13.30	-1	3,260	-0.03%
2019/12/30	2	12.95	11	13.05	13.00	-9	3,167	-0.28%
2019/12/27	1	13.00	0	0.00	13.00	1	3,153	0.03%
2019/12/26	4	12.95	0	0.00	12.95	4	3,161	0.13%
2019/12/23	5	13.00	12	13.15	13.00	-7	3,432	-0.20%
2019/12/20	0	0.00	19	13.09	13.05	-19	3,363	-0.56%
2019/12/19	0	0.00	20	12.96	12.90	-20	3,348	-0.60%
2019/12/16	3	12.98	45	12.99	12.90	-42	3,358	-1.25%
2019/12/13	40	12.85	0	0.00	12.70	40	3,271	1.22%
2019/12/10	2	12.95	1	13.00	12.85	1	3,222	0.03%
2019/12/06	0	0.00	20	12.70	12.55	-20	3,142	-0.64%
2019/12/05	10	12.75	0.5	12.60	12.70	9.5	3,147	0.30%
2019/12/03	16	12.53	54	12.50	12.55	-38	3,175	-1.20%
2019/12/02	39	12.74	0	0.00	12.50	39	3,191	1.22%
2019/11/29	16	12.67	0	0.00	12.70	16	3,138	0.51%
2019/11/28	129	13.01	20	12.96	12.90	109	3,132	3.48%	大買/鉅額交易
2019/11/27	21	13.00	11	12.95	12.95	10	3,090	0.32%
2019/11/26	44	12.97	43	12.95	12.90	1	3,041	0.03%
2019/11/25	78	12.59	93.1	12.77	13.25	-15.1	2,711	-0.56%
2019/11/19	0	0.00	2	12.20	12.15	-2	2,523	-0.08%
2019/11/18	18	12.14	7	12.26	12.20	11	2,715	0.41%
2019/11/11	0	0.00	1	11.75	11.80	-1	2,741	-0.04%
2019/11/05	0	0.00	1	11.90	12.00	-1	2,783	-0.04%
2019/11/01	6	11.83	0	0.00	11.90	6	2,798	0.21%
2019/10/31	2	11.95	0	0.00	11.95	2	2,851	0.07%
2019/10/29	0	0.00	2	12.10	12.10	-2	2,909	-0.07%
2019/10/28	3	11.95	0	0.00	11.95	3	2,941	0.10%
2019/10/24	4	12.05	0	0.00	12.00	4	3,040	0.13%
2019/10/23	0	0.00	10	12.20	12.20	-10	3,098	-0.32%
2019/10/22	0	0.00	10	12.15	12.15	-10	3,122	-0.32%
2019/10/18	0	0.00	4	12.15	12.10	-4	3,265	-0.12%
2019/10/16	0	0.00	12	12.13	12.15	-12	3,383	-0.35%
2019/10/15	6	11.85	0	0.00	11.95	6	3,390	0.18%
2019/10/02	5.5	11.62	0	0.00	11.80	5.5	3,500	0.16%
2019/10/01	2	11.80	13	11.77	11.75	-11	3,686	-0.30%
2019/09/27	11	12.51	8	12.22	12.15	3	3,575	0.08%
2019/09/25	2	12.10	0	0.00	12.10	2	3,391	0.06%
2019/09/24	1	12.30	0	0.00	12.30	1	3,400	0.03%
2019/09/23	2	12.35	0	0.00	12.45	2	3,399	0.06%
2019/09/20	2	12.10	0	0.00	12.15	2	3,368	0.06%
2019/09/19	4	12.15	5	12.05	12.10	-1	3,357	-0.03%
2019/09/18	4	12.20	0	0.00	12.25	4	3,375	0.12%
2019/09/16	1	12.30	0	0.00	12.30	1	3,415	0.03%
2019/09/11	2	12.40	0	0.00	12.35	2	3,490	0.06%
2019/09/10	3	12.75	0	0.00	12.70	3	3,478	0.09%
2019/09/09	5	12.90	1	13.00	12.90	4	3,519	0.11%
2019/09/06	16	12.94	7	12.99	12.90	9	3,534	0.25%
2019/09/05	14	12.88	6	12.80	12.80	8	3,761	0.21%
2019/09/04	7	12.85	0	0.00	12.85	7	3,894	0.18%
2019/08/30	2	12.55	15	12.65	12.65	-13	3,891	-0.33%
2019/08/29	0	0.00	12	12.40	12.35	-12	3,850	-0.31%
2019/08/28	0	0.00	8	12.12	12.25	-8	3,788	-0.21%
2019/08/26	4	11.98	51	11.98	11.95	-47	3,792	-1.24%
2019/08/23	2	12.38	0	0.00	12.35	2	3,789	0.05%
2019/08/22	12	12.62	2	12.58	12.40	10	3,871	0.26%
2019/08/21	70	12.69	36	12.53	12.70	34	3,854	0.88%
2019/08/20	23	12.35	8	12.40	12.30	15	3,713	0.40%
2019/08/14	5	12.46	9	12.52	12.30	-4	3,863	-0.10%
2019/08/13	9	12.37	1	12.35	12.35	8	3,887	0.21%
2019/08/08	4	12.30	4	12.15	12.15	0	4,011	0.00%
2019/08/06	0	0.00	2	11.63	12.20	-2	4,258	-0.05%
2019/08/05	6	12.20	0	0.00	12.00	6	4,550	0.13%
2019/08/02	12	12.85	10	12.70	12.65	2	4,635	0.04%
2019/08/01	3	13.05	0	0.00	13.00	3	4,841	0.06%
2019/07/30	9	13.24	3	13.22	13.15	6	5,084	0.12%
2019/07/29	12	13.39	8	13.35	13.30	4	5,217	0.08%
2019/07/26	6	13.35	5	13.35	13.30	1	5,509	0.02%
2019/07/25	8	13.29	5	13.36	13.35	3	6,143	0.05%
2019/07/24	1	13.05	3	13.03	13.05	-2	6,117	-0.03%
2019/07/23	0	0.00	1	13.05	12.90	-1	6,202	-0.02%
2019/07/19	0	0.00	10	12.85	12.90	-10	6,437	-0.16%
2019/07/18	10	13.00	0	0.00	12.70	10	6,607	0.15%
2019/07/17	1	12.85	0	0.00	12.80	1	6,612	0.02%
2019/07/16	0	0.00	2	12.90	12.95	-2	6,783	-0.03%
2019/07/15	0	0.00	1	13.20	12.90	-1	6,835	-0.01%
2019/07/11	0	0.00	5	12.95	13.05	-5	7,279	-0.07%
2019/07/10	6	12.91	0	0.00	12.85	6	7,372	0.08%
2019/07/08	0	0.00	2	13.15	13.10	-2	7,410	-0.03%
2019/07/05	31	12.93	31	13.00	13.20	0	7,475	0.00%
2019/07/03	2	12.70	0	0.00	12.65	2	7,308	0.03%
2019/07/02	0	0.00	17	12.82	12.75	-17	7,403	-0.23%
2019/07/01	0	0.00	5	12.85	12.75	-5	7,445	-0.07%
2019/06/28	1	12.70	0	0.00	12.70	1	7,461	0.01%
2019/06/27	0	0.00	11	12.65	12.60	-11	7,655	-0.14%
2019/06/25	0	0.00	6	12.65	12.50	-6	7,759	-0.08%
2019/06/21	0	0.00	1	12.60	12.75	-1	7,919	-0.01%
2019/06/20	2	12.60	0	0.00	12.70	2	7,947	0.03%
2019/06/19	0	0.00	22	12.36	12.55	-22	8,085	-0.27%
2019/06/17	11	12.65	1	12.60	12.50	10	8,592	0.12%
2019/06/13	20	12.65	0	0.00	12.55	20	8,966	0.22%
2019/06/12	20	12.05	0	0.00	12.40	20	8,724	0.23%
2019/06/10	2	11.80	3	11.75	11.75	-1	8,839	-0.01%
2019/06/06	1	11.60	1	11.75	11.60	0	8,872	0.00%
2019/06/05	2	11.70	0	11.70	11.70	2	8,878	0.02%
2019/06/04	0	0.00	2	11.65	11.65	-2	8,892	-0.02%
2019/05/31	0	0.00	1	11.80	11.80	-1	8,947	-0.01%
2019/05/29	1	11.55	0	0.00	11.40	1	9,085	0.01%
2019/05/27	3	11.55	0	0.00	11.40	3	9,048	0.03%
2019/05/24	0	0.00	1	11.55	11.50	-1	9,051	-0.01%
2019/05/23	2	11.48	1	11.70	11.45	1	9,128	0.01%
2019/05/22	3	11.55	0	0.00	11.60	3	9,199	0.03%
2019/05/21	0	0.00	1	11.20	11.80	-1	9,195	-0.01%
2019/05/20	1	11.65	1	11.60	11.50	0	9,185	0.00%
2019/05/17	1	11.85	0	0.00	11.75	1	9,199	0.01%
2019/05/16	3	12.02	0	0.00	11.85	3	9,242	0.03%
2019/05/15	5	12.47	0	0.00	12.35	5	9,614	0.05%
2019/05/13	4	13.20	11	13.26	12.30	-7	9,585	-0.07%
2019/05/10	1	13.55	11	13.95	13.55	-10	9,281	-0.11%
2019/05/09	20	14.18	7	14.39	13.70	13	9,211	0.14%
2019/05/08	5.5	14.46	16	14.32	14.35	-10.5	8,996	-0.12%
2019/05/07	15	15.02	11	14.96	14.75	4	8,883	0.05%
2019/05/06	1	14.90	2	15.08	14.90	-1	8,966	-0.01%
2019/05/03	2	15.05	1	15.15	15.40	1	8,773	0.01%
2019/05/02	27	14.92	58	15.01	15.05	-31	8,496	-0.36%
2019/04/30	17	14.27	5	14.36	14.40	12	7,845	0.15%
2019/04/29	6	14.08	0	0.00	13.95	6	7,805	0.08%
2019/04/26	26	14.60	2	14.50	14.40	24	7,745	0.31%
2019/04/25	0	0.00	11	14.30	14.35	-11	7,529	-0.15%
2019/04/24	30	14.57	5	14.20	14.10	25	7,564	0.33%
2019/04/23	21	14.32	3.6	14.22	14.20	17.4	7,833	0.22%
2019/04/22	21	14.20	14	14.16	14.20	7	7,773	0.09%
2019/04/18	6	14.18	23	14.16	13.55	-17	8,125	-0.21%
2019/04/17	0	0.00	3	13.82	13.85	-3	8,543	-0.04%
2019/04/16	0	0.00	1	13.65	13.70	-1	8,497	-0.01%
2019/04/15	0	0.00	11	13.50	13.40	-11	8,485	-0.13%
2019/04/12	10	13.40	3	13.60	13.40	7	8,563	0.08%
2019/04/11	2	13.83	15	13.88	13.65	-13	8,640	-0.15%
2019/04/09	11	13.60	6	13.75	13.60	5	9,551	0.05%
2019/04/08	3	13.70	6	13.68	13.65	-3	10,077	-0.03%
2019/04/03	11	13.50	10	13.50	13.50	1	10,128	0.01%
2019/04/02	2	13.50	0.4	13.40	13.50	1.6	10,095	0.02%
2019/04/01	30	13.68	11	13.78	13.60	19	10,052	0.19%
2019/03/29	1	13.45	0	0.00	13.45	1	9,835	0.01%
2019/03/28	0	13.35	0	0.00	13.35	0	9,829	0.00%
2019/03/27	29	13.80	30	13.84	13.50	-1	9,776	-0.01%
2019/03/26	0	0.00	2	13.70	13.60	-2	9,659	-0.02%
2019/03/25	3	13.52	2	13.60	13.45	1	9,617	0.01%
2019/03/22	5	14.00	18	14.06	13.80	-13	9,594	-0.14%
2019/03/21	24	14.02	27	14.05	14.00	-3	9,456	-0.03%
2019/03/20	0	13.40	10	13.40	13.50	-10	9,009	-0.11%
2019/03/19	28	13.64	3	13.57	13.40	25	9,052	0.28%
2019/03/18	12	13.26	10	13.22	13.35	2	8,815	0.02%
2019/03/15	17	13.07	7	13.10	13.00	10	9,164	0.11%
2019/03/14	1	13.15	15	13.36	13.10	-14	9,366	-0.15%
2019/03/13	16	13.08	20	13.15	13.15	-4	9,268	-0.04%
2019/03/12	24	12.98	22	13.10	13.00	2	9,091	0.02%
2019/03/11	2	12.90	5	12.95	12.90	-3	9,108	-0.03%
2019/03/08	4	12.85	4	12.84	12.80	0	9,112	0.00%
2019/03/07	20	12.85	20	12.93	12.85	0	9,079	0.00%
2019/03/06	10	13.12	0	0.00	13.05	10	9,066	0.11%
2019/03/05	3	13.30	9	13.32	13.15	-6	9,057	-0.07%
2019/03/04	6	13.10	2	13.15	13.10	4	8,887	0.05%
2019/02/27	5	12.90	0	0.00	13.00	5	8,894	0.06%
2019/02/26	3	12.97	0	0.00	12.85	3	8,866	0.03%
2019/02/25	7	13.09	5	13.09	13.00	2	8,859	0.02%
2019/02/22	8	12.94	21	12.92	13.15	-13	8,853	-0.15%
2019/02/21	22	13.20	23	13.21	12.90	-1	8,753	-0.01%
2019/02/20	1	12.90	1	12.90	12.90	0	8,629	0.00%
2019/02/19	3	13.10	4	13.18	12.85	-1	8,593	-0.01%
2019/02/18	7	12.91	18	12.88	12.85	-11	8,521	-0.13%
2019/02/15	10	13.27	3	13.12	13.10	7	8,447	0.08%
2019/02/14	17	13.52	48	13.50	13.20	-31	8,325	-0.37%
2019/02/13	49	12.88	42.3	12.92	13.00	6.7	7,857	0.09%
2019/02/12	6	12.35	16	12.61	12.70	-10	7,717	-0.13%
2019/02/11	7	12.25	0	0.00	12.25	7	7,616	0.09%
2019/01/30	12	12.25	0	0.00	12.20	12	7,617	0.16%
2019/01/28	2	12.70	23	12.64	12.50	-21	7,513	-0.28%
2019/01/25	4	12.65	4	12.61	12.65	0	7,461	0.00%
2019/01/24	1	12.45	6	12.44	12.50	-5	7,251	-0.07%
2019/01/23	9	12.43	3	12.40	12.40	6	7,226	0.08%
2019/01/22	18	12.35	0	0.00	12.30	18	7,167	0.25%
2019/01/21	0	0.00	20	12.45	12.35	-20	7,129	-0.28%
2019/01/18	38	12.49	6	12.50	12.30	32	7,118	0.45%
2019/01/17	136	12.77	127	12.51	12.45	9	7,081	0.13%	大買/大賣/
2019/01/16	5	12.39	1	12.50	12.50	4	7,001	0.06%
2019/01/15	41	12.84	25	12.90	12.55	16	6,863	0.23%
2019/01/11	1	12.85	2	12.75	12.60	-1	6,353	-0.02%
2019/01/10	26	12.98	16	13.15	12.95	10	6,139	0.16%
2019/01/09	24	13.12	82	13.07	13.10	-58	5,724	-1.01%
2019/01/08	7	12.01	15.1	11.91	12.00	-8.1	4,922	-0.17%
2019/01/07	4	12.05	4	12.10	11.95	0	4,858	0.00%
2019/01/04	18	11.97	6	12.08	12.00	12	4,802	0.25%
2019/01/03	0	0.00	193	11.91	11.90	-193	4,804	-4.02%	大賣/鉅額交易
2019/01/02	11	12.05	8	12.17	12.05	3	4,712	0.06%
2018/12/28	56	12.13	284	12.14	12.05	-228	4,475	-5.09%	大賣/鉅額交易
2018/12/27	459	12.09	31	12.00	12.20	428	3,741	11.44%	大買/鉅額交易
2018/12/26	12	10.90	19	11.01	11.10	-7	3,178	-0.22%
2018/12/25	6	10.90	1	11.15	10.90	5	3,041	0.16%
2018/12/24	1	11.15	8	11.00	11.20	-7	3,024	-0.23%
2018/12/22	8	10.88	0	0.00	10.90	8	3,032	0.26%
2018/12/21	24	10.90	21	10.90	10.85	3	3,065	0.10%
2018/12/19	4	11.50	4	11.51	11.35	0	3,087	0.00%
2018/12/18	3	11.40	0	0.00	11.35	3	3,044	0.10%
2018/12/17	10	11.80	14	11.51	11.50	-4	3,041	-0.13%
2018/12/14	21	11.50	0	0.00	11.50	21	3,015	0.70%
2018/12/13	11	11.90	14	11.96	11.70	-3	3,009	-0.10%
2018/12/12	1	11.90	2	12.00	11.95	-1	2,954	-0.03%
2018/12/11	7	11.98	11	11.94	11.80	-4	2,826	-0.14%
2018/12/10	17	11.94	191	11.67	11.80	-174	2,730	-6.37%	大賣/鉅額交易
2018/12/07	224	11.71	41	11.73	11.80	183	2,268	8.07%	大買/鉅額交易
2018/12/03	0	0.00	40	11.28	11.30	-40	2,027	-1.97%
2018/11/30	0	0.00	30	11.15	11.10	-30	2,019	-1.49%
2018/11/26	0	0.00	1	10.75	10.90	-1	2,032	-0.05%
2018/11/23	0	0.00	10	10.70	10.60	-10	2,007	-0.50%
2018/11/22	0	0.00	20	10.93	10.80	-20	2,011	-0.99%
2018/11/21	8	10.89	0	0.00	10.80	8	2,009	0.40%
2018/11/20	10	10.50	10	10.55	10.55	0	1,981	0.00%
2018/11/19	0	0.00	1	10.55	10.55	-1	1,996	-0.05%
2018/11/15	10	10.40	10	10.45	10.40	0	2,020	0.00%
2018/11/13	0	0.00	1	10.10	10.20	-1	2,038	-0.05%
2018/11/07	5	10.40	0	0.00	10.45	5	2,134	0.23%
2018/11/05	1	10.15	0	0.00	10.15	1	2,322	0.04%
2018/10/31	0	0.00	3	10.15	10.05	-3	2,551	-0.12%
2018/10/29	0	0.00	10	9.72	9.72	-10	2,619	-0.38%
2018/10/26	0	0.00	16	9.67	9.68	-16	2,677	-0.60%
2018/10/24	0	0.00	7.2	10.02	10.00	-7.2	2,704	-0.27%
2018/10/19	0	0.00	1	9.97	9.97	-1	3,194	-0.03%
2018/10/11	30	9.52	0	0.00	9.51	30	3,709	0.81%
2018/10/08	0	0.00	5	10.65	10.65	-5	3,621	-0.14%
2018/10/05	0	0.00	4	11.00	10.85	-4	3,693	-0.11%
2018/10/02	1	11.65	1	11.65	11.55	0	3,775	0.00%
2018/09/27	0	0.00	9	11.71	11.65	-9	3,936	-0.23%
2018/09/20	0	0.00	5	11.20	11.15	-5	4,146	-0.12%
2018/09/19	5	11.35	0	0.00	11.25	5	4,176	0.12%
2018/09/18	0	0.00	2	11.15	11.15	-2	4,290	-0.05%
2018/09/11	0	0.00	1	11.15	11.15	-1	5,616	-0.02%
2018/09/10	1	11.00	0.2	11.00	11.10	0.8	5,833	0.01%
2018/09/07	1	11.55	0	0.00	11.45	1	5,922	0.02%
2018/09/06	5	11.85	0	0.00	11.85	5	6,068	0.08%
2018/09/03	1	11.85	0	0.00	11.80	1	6,623	0.02%
2018/08/21	1	11.50	0	0.00	11.70	1	10,707	0.01%
2018/08/16	5.2	11.37	2	11.50	11.55	3.2	11,452	0.03%
2018/08/14	0	0.00	2	11.70	11.85	-2	11,496	-0.02%
2018/08/13	1	12.00	2	11.95	11.70	-1	11,519	-0.01%
2018/08/10	14	12.47	10	12.60	12.40	4	11,489	0.03%
2018/08/09	1	12.75	20	12.75	12.65	-19	11,474	-0.17%
2018/08/08	2	13.00	11	12.77	12.65	-9	11,517	-0.08%
2018/08/07	22	13.07	0	0.00	12.90	22	11,535	0.19%
2018/08/03	1	13.65	0	0.00	13.70	1	11,680	0.01%
2018/08/01	0	0.00	5	13.90	13.80	-5	11,702	-0.04%
2018/07/26	32	14.23	9	14.30	14.15	23	11,777	0.20%
2018/07/25	1	13.45	0	0.00	13.75	1	11,423	0.01%
2018/07/24	0	0.00	3	13.50	13.55	-3	11,391	-0.03%
2018/07/23	0	0.00	2	13.45	13.45	-2	11,384	-0.02%
2018/07/20	10	14.02	3	13.95	13.80	7	11,348	0.06%
2018/07/19	2	13.58	8	13.71	14.10	-6	11,148	-0.05%
2018/07/18	1	13.30	0	0.00	13.55	1	11,136	0.01%
2018/07/10	1	13.70	1	13.60	13.55	0	10,881	0.00%
2018/07/09	10	13.35	13	13.38	13.40	-3	10,827	-0.03%
2018/07/06	1	13.05	3	13.08	13.40	-2	10,787	-0.02%
2018/07/05	2	13.35	0	0.00	13.05	2	10,751	0.02%
2018/07/04	0	0.00	2	13.85	13.55	-2	10,676	-0.02%
2018/07/03	10	13.75	10	13.74	13.50	0	10,551	0.00%
2018/07/02	5	13.88	0	0.00	13.65	5	10,540	0.05%
2018/06/29	1	14.10	3	13.90	13.90	-2	10,606	-0.02%
2018/06/28	2	13.60	0	0.00	13.65	2	10,542	0.02%
2018/06/27	4	13.80	10	13.60	13.85	-6	10,492	-0.06%
2018/06/26	0	0.00	1	13.65	13.70	-1	10,414	-0.01%
2018/06/25	37	13.58	21	13.08	13.30	16	9,758	0.16%
2018/06/22	1	14.35	5	14.30	14.25	-4	9,550	-0.04%
2018/06/21	9	14.84	0	0.00	14.70	9	9,443	0.10%
2018/06/20	30	14.55	30	14.65	14.90	0	9,372	0.00%
2018/06/19	2	15.00	45	14.97	14.95	-43	9,163	-0.47%
2018/06/15	3	14.95	1	15.00	14.95	2	9,080	0.02%
2018/06/14	33	14.74	32	14.76	14.65	1	8,974	0.01%
2018/06/13	20	14.55	7	14.55	14.35	13	8,788	0.15%
2018/06/12	19	14.82	1	14.85	14.80	18	8,634	0.21%
2018/06/11	8	15.14	162	15.23	15.20	-154	8,501	-1.81%	大賣/鉅額交易
2018/06/08	36	14.99	10	14.95	14.95	26	8,273	0.31%
2018/06/07	0	0.00	6.1	15.20	15.05	-6.1	8,130	-0.07%
2018/06/06	15	15.19	20	15.08	15.40	-5	7,829	-0.06%
2018/06/05	13	14.75	6	14.78	14.70	7	7,543	0.09%
2018/06/04	19.6	15.24	16	15.21	15.35	3.6	7,316	0.05%
2018/06/01	108	14.77	23	14.72	14.60	85	6,950	1.22%	大買/
2018/05/31	25.4	15.56	52	15.56	15.10	-26.6	6,711	-0.40%
2018/05/30	79	14.66	14	14.66	14.80	65	5,943	1.09%
2018/05/29	76	14.64	167.3	14.56	14.70	-91.3	5,542	-1.65%	大賣/
2018/05/28	92	13.71	33.6	13.51	13.75	58.4	4,475	1.31%
2018/05/24	0	0.00	8	12.40	12.40	-8	3,834	-0.21%
2018/05/23	0	0.00	3	12.45	12.35	-3	3,886	-0.08%
2018/05/22	0	0.00	1	12.65	12.35	-1	3,857	-0.03%
2018/05/21	0	0.00	1	12.30	12.50	-1	3,949	-0.03%
2018/05/18	10	12.55	12.1	12.47	12.25	-2.1	3,959	-0.05%
2018/05/17	0	0.00	50	12.30	12.40	-50	3,962	-1.26%
2018/05/16	0	0.00	3	12.30	12.25	-3	3,909	-0.08%
2018/05/14	0	0.00	13	12.29	12.25	-13	3,949	-0.33%
2018/05/11	5	12.26	8	12.12	11.95	-3	3,894	-0.08%
2018/05/10	50	11.75	3	11.80	11.80	47	3,763	1.25%
2018/05/08	4	11.50	2	11.70	11.65	2	3,953	0.05%
2018/05/04	0	0.00	0.7	11.15	11.15	-0.7	3,938	-0.02%
2018/05/03	0	0.00	10	11.25	11.15	-10	3,972	-0.25%
2018/04/30	0	0.00	1	11.00	11.00	-1	3,926	-0.03%
2018/04/25	1	11.10	0	0.00	11.15	1	4,195	0.02%
2018/04/24	0	0.00	25	11.38	11.25	-25	4,402	-0.57%
2018/04/23	0	0.00	5	11.04	11.10	-5	4,370	-0.11%
2018/04/20	1	11.00	0	0.00	11.00	1	4,433	0.02%
2018/04/19	0	0.00	1	11.00	11.00	-1	4,676	-0.02%
2018/04/18	1	11.05	0	0.00	10.90	1	4,791	0.02%
2018/04/17	0	0.00	13	11.00	10.95	-13	4,980	-0.26%
2018/04/13	4	11.40	1	11.45	11.40	3	5,556	0.05%
2018/04/12	1	11.35	0	0.00	11.30	1	6,408	0.02%
2018/04/11	1	11.55	0	0.00	11.35	1	7,074	0.01%
2018/04/03	0	0.00	5	11.52	11.50	-5	7,515	-0.07%
2018/04/02	50	11.70	51	11.75	11.50	-1	7,518	-0.01%
2018/03/28	2	11.25	0	0.00	11.25	2	7,342	0.03%
2018/03/26	0	0.00	3	11.23	11.30	-3	7,395	-0.04%
2018/03/23	4	11.13	1	11.30	11.15	3	7,383	0.04%
2018/03/22	21	11.65	6.1	11.61	11.55	14.9	7,359	0.20%
2018/03/21	0	0.00	20	11.74	11.60	-20	7,332	-0.27%
2018/03/20	6	11.49	40	11.44	11.40	-34	7,201	-0.47%
2018/03/19	2	11.70	20	11.80	11.70	-18	7,168	-0.25%
2018/03/16	22	11.99	1	11.85	11.75	21	7,160	0.29%
2018/03/14	3	11.93	1	11.95	12.00	2	7,265	0.03%
2018/03/12	0	0.00	2	11.95	11.90	-2	7,235	-0.03%
2018/03/09	0	0.00	1	12.10	11.80	-1	7,196	-0.01%
2018/03/08	0	0.00	1	11.50	11.65	-1	7,025	-0.01%
2018/03/07	1	11.30	0	0.00	11.30	1	6,963	0.01%
2018/03/05	0	0.00	3	11.45	11.25	-3	7,105	-0.04%
2018/03/02	1	11.40	0	0.00	11.40	1	7,130	0.01%
2018/03/01	0	0.00	50	11.25	11.40	-50	7,155	-0.70%
2018/02/27	76	11.51	5	11.55	11.40	71	7,166	0.99%
2018/02/26	1	11.25	0	0.00	11.25	1	7,109	0.01%
2018/02/21	27	11.09	26	11.33	11.30	1	7,163	0.01%
2018/02/09	2	10.10	0	0.00	10.75	2	6,977	0.03%
2018/02/08	7	10.80	2	10.83	10.85	5	6,910	0.07%
2018/02/07	20	11.30	20	11.35	11.05	0	6,926	0.00%
2018/02/06	19	11.02	2	11.30	10.85	17	6,946	0.24%
2018/02/05	30	11.87	0	0.00	11.85	30	6,866	0.44%
2018/02/02	13	12.46	0	0.00	12.45	13	6,799	0.19%
2018/02/01	14	13.22	21	13.02	12.85	-7	6,761	-0.10%
2018/01/31	25	12.91	16	12.97	13.05	9	6,776	0.13%
2018/01/30	45	12.81	44	12.69	12.65	1	6,614	0.02%
2018/01/29	5	12.65	10	12.70	12.60	-5	6,553	-0.08%
2018/01/26	20	12.60	40	12.70	12.75	-20	6,514	-0.31%
2018/01/25	2	12.85	13	12.80	12.60	-11	6,466	-0.17%
2018/01/24	2	12.55	1	12.55	12.55	1	6,401	0.02%
2018/01/23	20	12.90	0	0.00	12.55	20	6,370	0.31%
2018/01/22	15	12.40	6	12.56	12.60	9	6,293	0.14%
2018/01/19	0	0.00	1.4	12.49	12.40	-1.4	6,280	-0.02%
2018/01/18	0	0.00	6	12.85	12.50	-6	6,271	-0.10%
2018/01/17	19	12.36	0	0.00	12.45	19	6,067	0.31%
2018/01/16	0	0.00	14	12.41	12.40	-14	5,996	-0.23%
2018/01/15	25	12.34	3.2	12.88	12.20	21.8	5,924	0.37%
2018/01/12	2	12.88	3	13.02	12.80	-1	5,731	-0.02%
2018/01/11	5	13.03	2	13.00	12.95	3	5,662	0.05%
2018/01/10	10	13.25	42	13.09	13.05	-32	5,506	-0.58%
2018/01/09	24	12.85	34	12.71	12.80	-10	5,365	-0.19%
2018/01/08	56	13.20	34	13.37	13.15	22	5,139	0.43%
2018/01/05	65	12.52	61	12.21	12.80	4	4,280	0.09%
2018/01/04	8	11.48	24	11.54	11.65	-16	3,617	-0.44%
2018/01/03	3	11.00	0	0.00	10.95	3	3,259	0.09%
2018/01/02	4	10.70	0	0.00	10.70	4	3,125	0.13%