友訊 (2332)-富邦-板橋券商分點個股進出

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
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,243張
產業
上市通信網路類股
491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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/17	0	0.00	9	18.34	18.25	-9	2,885	-0.31%
2024/05/16	5	17.99	1	18.10	18.15	4	2,919	0.14%
2024/05/15	2	17.93	0	18.00	17.85	2	2,936	0.07%
2024/05/14	18	18.31	1	18.25	18.25	17	2,987	0.57%
2024/05/13	1	18.10	3	18.05	18.15	-2	2,982	-0.07%
2024/05/10	0	0.00	13	18.03	18.10	-13	2,996	-0.43%
2024/05/09	10	18.10	6	18.05	17.95	4	3,098	0.13%
2024/05/07	7	17.89	7	17.97	17.90	0	3,101	0.00%
2024/05/06	3	17.95	10	18.00	17.90	-7	3,099	-0.23%
2024/05/03	5.3	17.94	4	17.93	17.85	1.3	3,106	0.04%
2024/05/02	5.6	17.94	5	17.90	18.00	0.6	3,102	0.02%
2024/04/30	14	17.90	0	0.00	17.90	14	3,122	0.45%
2024/04/29	0	0.00	10.1	17.85	17.85	-10.1	3,233	-0.31%
2024/04/26	8	17.72	15.7	17.75	17.70	-7.7	3,231	-0.24%
2024/04/25	3	17.55	1	17.65	17.65	2	3,228	0.06%
2024/04/24	2	17.75	1	17.75	17.75	1	3,258	0.03%
2024/04/22	8	17.60	1	17.70	17.50	7	3,312	0.21%
2024/04/19	8.8	17.40	7	17.24	17.20	1.8	3,292	0.05%
2024/04/18	21.1	17.55	10	17.53	17.60	11.1	3,263	0.34%
2024/04/17	2	17.53	4	17.50	17.50	-2	3,279	-0.06%
2024/04/16	0.2	17.65	0	0.00	17.30	0.2	3,278	0.01%
2024/04/15	5	18.11	0	0.00	17.90	5	3,254	0.15%
2024/04/12	11	17.81	15	17.92	18.10	-4	3,246	-0.12%
2024/04/11	6.9	18.03	0	0.00	17.90	6.9	3,211	0.21%
2024/04/10	3.2	18.36	0	0.00	18.35	3.2	3,160	0.10%
2024/04/09	5.5	18.38	2	18.45	18.30	3.5	3,157	0.11%
2024/04/08	10	18.30	1	18.35	18.40	9	3,193	0.28%
2024/04/03	6	18.42	4	18.45	18.40	2	3,184	0.06%
2024/04/02	3	18.65	2	18.60	18.55	1	3,216	0.03%
2024/04/01	2	18.60	4	18.70	18.70	-2	3,228	-0.06%
2024/03/29	1	18.55	1	18.55	18.60	0	3,243	0.00%
2024/03/28	0	18.70	4	18.63	18.55	-4	3,246	-0.12%
2024/03/27	1	18.60	2	18.65	18.60	-1	3,246	-0.03%
2024/03/26	11	18.67	0.4	18.50	18.50	10.6	3,265	0.32%
2024/03/25	3.2	18.93	0	0.00	18.85	3.2	3,270	0.10%
2024/03/22	2	18.58	22	18.65	18.70	-20	3,321	-0.60%
2024/03/21	4.1	18.55	3	18.60	18.65	1.1	3,372	0.03%
2024/03/20	10.1	18.58	1	18.55	18.45	9.1	3,389	0.27%
2024/03/19	0	0.00	5	18.65	18.70	-5	3,423	-0.15%
2024/03/18	0.1	18.75	0	0.00	18.85	0.1	3,496	0.00%
2024/03/15	2.2	18.65	25	18.60	18.55	-22.8	3,534	-0.65%
2024/03/14	8	18.54	0	0.00	18.50	8	3,575	0.22%
2024/03/13	5.2	18.65	35	18.76	18.70	-29.8	3,605	-0.83%
2024/03/12	13	18.97	1	19.00	18.95	12	3,627	0.33%
2024/03/11	12.4	18.86	0	0.00	18.95	12.4	3,704	0.33%
2024/03/08	36.2	19.05	10.7	18.85	18.85	25.5	3,901	0.65%
2024/03/07	23	19.48	19	19.75	19.20	4	4,005	0.10%
2024/03/06	6.4	19.55	7	19.53	19.50	-0.6	4,070	-0.01%
2024/03/05	25.8	19.60	10	19.62	19.70	15.8	4,347	0.36%
2024/03/04	32	19.65	22	19.78	19.65	10	4,287	0.23%
2024/03/01	6	19.15	1	19.10	19.10	5	4,119	0.12%
2024/02/29	8	19.34	2	19.40	19.35	6	4,093	0.15%
2024/02/27	19	19.20	24	19.59	19.15	-5	4,082	-0.12%
2024/02/26	25	19.48	4	19.50	19.40	21	4,054	0.52%
2024/02/23	10	19.45	20.9	19.59	19.30	-10.9	4,030	-0.27%
2024/02/22	3	19.60	32	19.75	19.60	-29	4,046	-0.72%
2024/02/21	34	19.65	5	19.71	19.60	29	4,036	0.72%
2024/02/20	68	19.86	26	19.90	19.95	42	3,996	1.05%
2024/02/19	0	0.00	11	19.50	19.40	-11	3,815	-0.29%
2024/02/16	13	19.49	1	19.55	19.55	12	3,839	0.31%
2024/02/15	28	19.23	4	19.49	19.40	24	3,810	0.63%
2024/02/05	6	19.08	12	18.99	18.95	-6	3,731	-0.16%
2024/02/02	40	19.48	9	19.38	19.35	31	3,719	0.83%
2024/02/01	17	19.75	36	19.70	19.70	-19	3,723	-0.51%
2024/01/31	2	19.30	0	0.00	19.35	2	3,641	0.05%
2024/01/30	2	19.38	2	19.35	19.35	0	3,672	0.00%
2024/01/29	1	19.35	1	19.45	19.50	0	3,717	0.00%
2024/01/26	30	19.55	1	19.35	19.35	29	3,744	0.77%
2024/01/25	3.1	19.48	0	0.00	19.45	3.1	3,756	0.08%
2024/01/24	3	19.60	2	19.50	19.50	1	3,761	0.03%
2024/01/23	2	19.53	13	19.30	19.65	-11	3,783	-0.29%
2024/01/22	1	18.90	1	18.90	19.00	0	3,668	0.00%
2024/01/19	0	0.00	12	18.61	18.70	-12	3,666	-0.33%
2024/01/18	0	0.00	2	18.65	18.50	-2	3,690	-0.05%
2024/01/17	10	18.45	0	18.55	18.60	10	3,681	0.27%
2024/01/16	8	18.85	0	19.00	18.80	8	3,684	0.22%
2024/01/12	0	0.00	15	19.10	19.10	-15	3,705	-0.40%
2024/01/11	3	19.10	1	19.05	19.10	2	3,724	0.05%
2024/01/10	5	19.00	1	19.25	19.05	4	3,792	0.11%
2024/01/09	15	19.09	0	0.00	19.20	15	3,837	0.39%
2024/01/08	0	0.00	3	19.35	19.35	-3	3,868	-0.08%
2024/01/05	5	19.40	8	19.46	19.40	-3	3,889	-0.08%
2024/01/04	0	0.00	2	19.65	19.50	-2	3,914	-0.05%
2024/01/03	6	19.87	5	19.96	19.90	1	3,934	0.03%
2024/01/02	17	20.21	27	20.20	20.05	-10	3,931	-0.25%
2023/12/29	1	19.95	2	19.90	19.95	-1	3,884	-0.03%
2023/12/28	2	20.03	10	19.90	20.10	-8	3,908	-0.20%
2023/12/27	0	0.00	1	19.75	19.80	-1	3,899	-0.03%
2023/12/25	1	19.40	0	0.00	19.30	1	3,937	0.03%
2023/12/22	1	19.50	3	19.50	19.45	-2	3,963	-0.05%
2023/12/21	3	19.48	1	19.50	19.55	2	4,001	0.05%
2023/12/20	1.2	19.69	9	19.71	19.65	-7.8	4,019	-0.20%
2023/12/19	3	19.32	6.6	19.38	19.35	-3.6	4,034	-0.09%
2023/12/18	30	19.88	76	19.95	19.80	-46	4,110	-1.12%
2023/12/14	2	19.85	3.4	19.89	19.80	-1.4	4,614	-0.03%
2023/12/13	78	19.98	28	20.13	19.80	50	4,622	1.08%
2023/12/12	6	19.83	9	19.89	19.75	-3	4,650	-0.06%
2023/12/11	4	19.89	3	19.85	19.80	1	4,740	0.02%
2023/12/08	35	20.00	2	20.00	20.00	33	4,773	0.69%
2023/12/07	27	19.97	25	20.09	20.00	2	4,822	0.04%
2023/12/06	37	20.31	51.8	20.32	20.20	-14.8	4,889	-0.30%
2023/12/05	72.1	20.37	37	20.30	20.25	35.1	4,902	0.72%
2023/12/04	61	20.45	20	20.50	20.45	41	4,908	0.84%
2023/12/01	38	20.18	31	20.14	20.15	7	4,873	0.14%
2023/11/30	76.2	20.21	33	20.17	20.40	43.2	4,859	0.89%
2023/11/29	0	0.00	4	19.30	19.25	-4	4,757	-0.08%
2023/11/28	0	0.00	0.1	19.15	19.20	-0.1	4,929	0.00%
2023/11/27	0	0.00	7	19.06	19.00	-7	5,049	-0.14%
2023/11/24	5	19.50	23	19.23	19.30	-18	5,202	-0.35%
2023/11/22	7	19.30	6	19.23	19.30	1	5,940	0.02%
2023/11/21	14	19.38	20	19.35	19.30	-6	6,510	-0.09%
2023/11/20	7	19.11	0	0.00	19.05	7	7,012	0.10%
2023/11/17	8	18.91	10	18.95	18.95	-2	7,665	-0.03%
2023/11/16	14	18.71	3.9	18.70	18.85	10.1	8,482	0.12%
2023/11/15	21	18.60	0	0.00	18.55	21	9,314	0.23%
2023/11/14	11	18.65	12	18.70	18.70	-1	9,980	-0.01%
2023/11/10	1	18.45	1	18.50	18.40	0	11,187	0.00%
2023/11/09	10	18.50	0	0.00	18.40	10	11,493	0.09%
2023/11/07	10	18.80	4	18.85	18.65	6	11,485	0.05%
2023/11/06	12	18.92	17	18.97	19.00	-5	11,481	-0.04%
2023/11/02	1	18.60	2	18.68	18.55	-1	11,430	-0.01%
2023/11/01	1	18.25	0	0.00	18.35	1	11,461	0.01%
2023/10/31	50	18.72	10	18.25	18.30	40	11,466	0.35%
2023/10/27	0	0.00	1	18.70	18.45	-1	11,523	-0.01%
2023/10/26	14.1	18.46	0	0.00	18.35	14.1	11,568	0.12%
2023/10/25	1	18.85	20	19.00	18.85	-19	11,596	-0.16%
2023/10/24	25	18.76	0	0.00	18.85	25	11,611	0.22%
2023/10/23	15	18.61	2	18.65	18.50	13	11,634	0.11%
2023/10/20	1	18.35	10	18.50	18.55	-9	11,654	-0.08%
2023/10/19	10.2	18.65	0	0.00	18.70	10.2	11,696	0.09%
2023/10/18	3	18.50	43	18.60	18.55	-40	11,729	-0.34%
2023/10/17	19	19.34	10	19.30	18.95	9	11,785	0.08%
2023/10/16	1	19.30	11	19.25	19.25	-10	11,914	-0.08%
2023/10/13	4	19.69	8	19.68	19.65	-4	12,001	-0.03%
2023/10/12	1	19.95	6	19.93	20.00	-5	12,084	-0.04%
2023/10/11	12	19.82	40	19.75	19.70	-28	12,103	-0.23%
2023/10/06	5	20.25	10	20.15	20.15	-5	12,113	-0.04%
2023/10/05	0	0.00	8	20.46	20.35	-8	12,157	-0.07%
2023/10/04	5	20.00	0	0.00	20.25	5	12,249	0.04%
2023/10/03	4	20.34	5	20.36	20.25	-1	12,311	-0.01%
2023/10/02	5	20.51	11	20.57	20.65	-6	12,400	-0.05%
2023/09/28	1	20.25	1	20.05	20.10	0	12,461	0.00%
2023/09/27	0	0.00	2	19.90	20.05	-2	12,566	-0.02%
2023/09/26	0	0.00	40	20.20	20.10	-40	12,762	-0.31%
2023/09/25	6	20.31	1	20.35	20.35	5	13,199	0.04%
2023/09/22	19	19.94	1	19.95	19.90	18	13,386	0.13%
2023/09/21	3.6	20.01	12	20.08	19.90	-8.4	13,530	-0.06%
2023/09/20	32.5	20.60	5	20.30	20.35	27.5	13,698	0.20%
2023/09/19	12	21.27	7	21.34	21.10	5	13,631	0.04%
2023/09/18	19	21.03	11	20.96	20.85	8	13,624	0.06%
2023/09/15	5.1	21.01	9	21.03	21.00	-3.9	13,665	-0.03%
2023/09/14	21.2	21.41	21	21.32	21.20	0.2	13,596	0.00%
2023/09/13	22	21.14	1	21.15	21.10	21	13,585	0.15%
2023/09/12	3	21.50	0	0.00	21.45	3	13,828	0.02%
2023/09/11	4.2	21.90	4	22.18	21.70	0.2	14,095	0.00%
2023/09/08	47	22.92	10	22.78	22.60	37	14,002	0.26%
2023/09/07	6	23.37	15	23.22	23.05	-9	13,929	-0.06%
2023/09/06	24	24.08	73	24.20	23.85	-49	13,788	-0.36%
2023/09/05	38	24.24	20	24.10	24.05	18	13,681	0.13%
2023/09/04	20	24.09	25.1	24.01	24.00	-5.1	13,625	-0.04%
2023/09/01	20	24.82	19	24.69	24.70	1	13,482	0.01%
2023/08/31	41	25.11	54	25.08	25.05	-13	13,413	-0.10%
2023/08/30	24	25.33	11	25.25	25.10	13	13,465	0.10%
2023/08/29	35	25.18	55	25.29	25.05	-20	13,510	-0.15%
2023/08/28	51	25.86	7	25.89	25.55	44	13,347	0.33%
2023/08/25	96.1	26.02	48	26.07	25.85	48.1	12,969	0.37%
2023/08/24	41	25.63	105	25.56	25.65	-64	12,541	-0.51%	大賣/
2023/08/23	38.1	25.76	63	25.67	25.40	-24.9	12,051	-0.21%
2023/08/22	82	25.32	80	25.24	25.25	2	11,505	0.02%
2023/08/21	119	24.67	69	24.84	25.40	50	10,725	0.47%	大買/
2023/08/18	41	23.75	72.8	23.64	23.50	-31.8	9,920	-0.32%
2023/08/17	26	21.42	39	22.28	22.95	-13	9,282	-0.14%
2023/08/16	56	21.66	204	21.65	21.40	-148	8,851	-1.67%	大賣/鉅額交易
2023/08/15	29	20.91	7	20.96	21.15	22	8,551	0.26%
2023/08/14	0	0.00	14	19.35	19.25	-14	8,335	-0.17%
2023/08/10	0	0.00	5.1	19.60	19.50	-5.1	8,455	-0.06%
2023/08/09	1	19.95	1	20.20	19.90	0	8,519	0.00%
2023/08/08	5	20.01	2	19.95	19.95	3	8,578	0.03%
2023/08/07	1	19.75	3	20.37	20.30	-2	8,593	-0.02%
2023/08/04	1	19.50	0	0.00	19.95	1	8,556	0.01%
2023/08/02	5	19.60	9	19.60	19.70	-4	8,548	-0.05%
2023/08/01	1	20.05	0	0.00	20.10	1	8,481	0.01%
2023/07/31	0	0.00	1	20.60	20.15	-1	8,456	-0.01%
2023/07/28	1	20.00	20	19.90	20.00	-19	8,417	-0.23%
2023/07/27	0	0.00	6	20.12	20.20	-6	8,365	-0.07%
2023/07/26	9	20.23	2	20.30	20.00	7	8,338	0.08%
2023/07/25	1	20.75	9	20.64	20.60	-8	8,283	-0.10%
2023/07/24	17	20.49	80	20.43	20.25	-63	8,262	-0.76%
2023/07/21	2	21.00	3.8	20.90	20.85	-1.8	8,196	-0.02%
2023/07/20	101	20.88	48	20.70	20.65	53	8,173	0.65%	大買/
2023/07/19	63	21.94	2.2	22.54	21.50	60.8	8,036	0.76%
2023/07/18	28	22.16	6	22.01	21.90	22	7,922	0.28%
2023/07/17	7.2	22.36	5	22.45	22.45	2.2	7,832	0.03%
2023/07/14	8	21.61	0	0.00	21.80	8	7,763	0.10%
2023/07/13	3	21.87	10	21.84	21.45	-7	7,781	-0.09%
2023/07/12	8	21.53	1	21.70	21.45	7	7,805	0.09%
2023/07/11	10	21.94	150	21.95	21.95	-140	7,776	-1.80%	大賣/鉅額交易
2023/07/10	6	22.42	6	22.46	22.50	0	7,679	0.00%
2023/07/07	19	22.11	5	22.07	22.15	14	7,624	0.18%
2023/07/06	5	22.46	5	22.45	22.45	0	7,518	0.00%
2023/07/05	16	22.29	14	22.34	22.25	2	7,433	0.03%
2023/07/04	12	22.62	18	22.48	22.55	-6	7,337	-0.08%
2023/07/03	128	22.87	31.8	22.83	23.15	96.2	7,169	1.34%	大買/
2023/06/30	165.8	21.76	12	21.78	21.85	153.8	6,712	2.29%	大買/鉅額交易
2023/06/29	20	21.38	18	21.40	21.45	2	6,520	0.03%
2023/06/28	20	21.46	25	21.43	21.15	-5	6,379	-0.08%
2023/06/27	45	21.33	17	20.99	20.70	28	6,202	0.45%
2023/06/26	0	0.00	12.2	21.45	21.05	-12.2	6,024	-0.20%
2023/06/21	1	21.15	18.7	21.01	21.05	-17.7	6,067	-0.29%
2023/06/20	1	20.30	1	20.20	20.25	0	6,010	0.00%
2023/06/19	17	20.06	29	20.06	19.95	-12	6,005	-0.20%
2023/06/16	41	20.96	23	20.81	20.60	18	5,875	0.31%
2023/06/15	14.2	21.56	13.6	21.47	21.85	0.6	5,554	0.01%
2023/06/14	3	20.50	4	20.56	20.45	-1	5,187	-0.02%
2023/06/13	2	20.60	7	20.55	20.50	-5	5,194	-0.10%
2023/06/12	8	20.47	4	20.48	20.45	4	5,178	0.08%
2023/06/09	3	20.72	1.7	20.61	20.80	1.3	5,123	0.02%
2023/06/08	14	20.87	12	20.68	20.65	2	5,146	0.04%
2023/06/07	1	21.00	4.2	20.81	20.70	-3.2	5,100	-0.06%
2023/06/06	29	20.94	45	20.79	20.80	-16	5,069	-0.32%
2023/06/05	18	21.46	54	21.63	21.45	-36	4,996	-0.72%
2023/06/02	13.5	21.46	34	21.50	21.65	-20.5	4,862	-0.42%
2023/06/01	11	20.98	7	21.01	20.95	4	4,763	0.08%
2023/05/31	33.3	20.83	10	20.93	20.90	23.3	4,730	0.49%
2023/05/30	16.4	20.51	12	20.44	20.60	4.4	4,667	0.09%
2023/05/29	8.3	20.05	1	20.05	19.95	7.3	4,623	0.16%
2023/05/26	17	19.82	48	19.64	19.50	-31	4,719	-0.66%
2023/05/25	26	20.15	20	20.20	20.20	6	4,685	0.13%
2023/05/24	14	20.23	15	20.32	20.25	-1	4,643	-0.02%
2023/05/23	7	20.14	3	20.18	20.10	4	4,580	0.09%
2023/05/22	10	20.05	17	20.27	20.35	-7	4,516	-0.15%
2023/05/19	31.2	20.02	23	19.88	20.05	8.2	4,386	0.19%
2023/05/18	2	19.20	19	19.19	19.20	-17	4,153	-0.41%
2023/05/17	10	19.03	13	19.13	18.90	-3	4,090	-0.07%
2023/05/16	17	19.29	2	19.25	19.05	15	4,108	0.37%
2023/05/15	18	18.86	9	19.06	19.25	9	4,194	0.21%
2023/05/12	12	17.61	0	0.00	18.55	12	4,105	0.29%
2023/05/11	12	17.61	0	0.00	17.50	12	4,037	0.30%
2023/05/10	5	17.88	0	0.00	17.85	5	4,010	0.12%
2023/05/09	1	17.85	3	18.07	18.10	-2	3,994	-0.05%
2023/05/08	5	17.75	3	18.00	18.05	2	3,984	0.05%
2023/05/05	8	18.06	0	0.00	18.00	8	3,978	0.20%
2023/05/04	5	17.85	5	18.02	18.00	0	3,986	0.00%
2023/05/03	1	17.70	3.2	17.75	17.70	-2.2	3,983	-0.06%
2023/05/02	2	17.80	3	17.85	17.90	-1	3,985	-0.03%
2023/04/28	4	17.65	0	0.00	17.65	4	3,997	0.10%
2023/04/27	1	17.55	0	0.00	17.55	1	4,001	0.02%
2023/04/26	0	0.00	1	17.40	17.40	-1	4,001	-0.02%
2023/04/25	0.3	17.54	5	17.39	17.40	-4.7	3,995	-0.12%
2023/04/24	2	17.95	2	17.88	17.85	0	3,961	0.00%
2023/04/21	7	17.96	7	18.13	17.75	0	3,969	0.00%
2023/04/20	17	18.77	10	18.55	18.55	7	3,906	0.18%
2023/04/19	0	0.00	7	19.10	18.95	-7	3,867	-0.18%
2023/04/18	18	18.94	15	18.93	19.00	3	3,884	0.08%
2023/04/17	22.2	19.24	7	19.33	19.30	15.2	3,808	0.40%
2023/04/14	0	0.00	10	18.65	18.85	-10	3,731	-0.27%
2023/04/13	26	18.76	21	18.82	18.60	5	3,694	0.14%
2023/04/12	3	18.93	1	19.00	18.95	2	3,676	0.05%
2023/04/11	0	0.00	14	18.72	18.80	-14	3,635	-0.39%
2023/04/07	3	18.55	1	18.65	18.75	2	3,704	0.05%
2023/04/06	2	18.78	2	18.83	18.85	0	3,926	0.00%
2023/03/31	6	18.33	9	18.26	18.20	-3	3,907	-0.08%
2023/03/30	2	18.32	5.6	18.26	18.35	-3.6	3,963	-0.09%
2023/03/29	9	18.47	1	18.25	18.30	8	4,340	0.18%
2023/03/28	18	18.59	13	18.62	18.60	5	4,519	0.11%
2023/03/27	14	18.73	20	18.70	18.85	-6	4,384	-0.14%
2023/03/24	8.1	18.30	14	18.27	18.15	-5.9	4,212	-0.14%
2023/03/23	1	17.60	0	0.00	17.35	1	3,994	0.03%
2023/03/22	0	17.05	11	17.10	17.05	-11	3,937	-0.28%
2023/03/21	0	0.00	2	16.70	16.65	-2	3,908	-0.05%
2023/03/20	1	16.55	0	0.00	16.55	1	3,911	0.03%
2023/03/17	0	16.33	0	0.00	16.45	0	3,900	0.00%
2023/03/16	14	16.44	1	16.30	16.05	13	3,887	0.33%
2023/03/15	0	16.75	0	0.00	16.65	0	3,842	0.00%
2023/03/13	3	16.55	2	16.60	16.75	1	3,811	0.03%
2023/03/10	38	17.12	11	16.93	16.95	27	3,757	0.72%
2023/03/09	0	0.00	3	17.52	17.35	-3	3,739	-0.08%
2023/03/08	13	17.50	80	17.52	17.65	-67	3,715	-1.80%
2023/03/07	2	17.57	1	17.70	17.50	1	3,682	0.03%
2023/03/06	5	17.74	8	17.95	17.55	-3	3,634	-0.08%
2023/03/03	25	17.50	27	17.61	17.55	-2	3,525	-0.06%
2023/03/02	0	0.00	3.1	17.56	17.50	-3.1	3,447	-0.09%
2023/03/01	2.1	17.54	20	17.20	17.20	-17.9	3,345	-0.54%
2023/02/24	27	17.28	15.8	17.24	17.20	11.2	3,224	0.35%
2023/02/23	3	17.07	11	16.98	16.80	-8	3,048	-0.26%
2023/02/22	7	16.58	19	16.57	16.75	-12	2,946	-0.41%
2023/02/21	8	16.76	1	16.70	16.85	7	2,910	0.24%
2023/02/20	2	16.85	3	16.78	16.75	-1	2,906	-0.04%
2023/02/17	0	0.00	6	16.63	16.65	-6	2,861	-0.21%
2023/02/16	17	16.74	11	16.94	16.60	6	2,839	0.21%
2023/02/15	0	0.00	6	16.20	16.20	-6	2,741	-0.22%
2023/02/14	5	16.34	2	16.33	16.35	3	2,703	0.11%
2023/02/13	4	16.33	11.5	16.00	16.25	-7.5	2,643	-0.28%
2023/02/10	13	15.33	1	15.35	15.30	12	2,454	0.49%
2023/02/08	2	15.55	0	0.00	15.55	2	2,458	0.08%
2023/02/07	0	0.00	3	15.53	15.55	-3	2,448	-0.12%
2023/02/06	0	15.70	1	15.80	15.60	-1	2,451	-0.04%
2023/02/03	7	15.60	1	15.60	15.60	6	2,442	0.25%
2023/02/02	0	0.00	10	15.70	15.70	-10	2,429	-0.41%
2023/01/30	4	15.30	0	0.00	15.25	4	2,387	0.17%
2023/01/17	0	0.00	8	15.08	15.05	-8	2,372	-0.34%
2023/01/16	0	0.00	5	15.05	15.00	-5	2,361	-0.21%
2023/01/13	2	15.20	2	15.10	15.05	0	2,350	0.00%
2023/01/12	3	15.25	0	0.00	15.30	3	2,395	0.13%
2023/01/11	6	15.38	1	15.40	15.35	5	2,395	0.21%
2023/01/10	9	15.51	1	15.55	15.55	8	2,393	0.33%
2023/01/09	3	15.62	2	15.45	15.55	1	2,397	0.04%
2023/01/06	6	15.44	2	15.38	15.60	4	2,400	0.17%
2023/01/05	2	15.10	4	15.10	15.05	-2	2,406	-0.08%
2023/01/04	8	15.16	18	15.10	15.10	-10	2,431	-0.41%
2023/01/03	0	0.00	1	14.80	14.80	-1	2,425	-0.04%
2022/12/30	5	14.85	0	0.00	14.85	5	2,440	0.20%
2022/12/29	1	14.80	5	14.80	14.75	-4	2,486	-0.16%
2022/12/27	34	15.56	33	15.26	15.35	1	2,469	0.04%
2022/12/26	10	15.92	17	16.07	15.80	-7	2,385	-0.29%
2022/12/23	6	15.69	6	15.73	15.60	0	2,128	0.00%
2022/12/22	81	15.87	10	15.65	15.60	71	2,091	3.39%
2022/12/21	40	16.12	11	16.06	15.80	29	2,031	1.43%
2022/12/20	14	16.15	11.2	16.15	16.15	2.8	1,621	0.17%
2022/12/14	0	15.15	0.1	15.15	15.05	-0.1	1,455	-0.01%
2022/12/09	0	0.00	1	14.60	14.60	-1	1,491	-0.07%
2022/12/08	0	0.00	2	14.65	14.65	-2	1,521	-0.13%
2022/12/07	0.1	14.90	0.1	14.70	14.65	0	1,544	0.00%
2022/12/05	0	0.00	1	15.20	15.05	-1	1,705	-0.06%
2022/12/02	1	15.25	2.1	15.25	15.25	-1.1	1,761	-0.06%
2022/12/01	11	15.33	1.1	15.29	15.15	9.9	1,801	0.55%
2022/11/30	3	14.98	0	0.00	15.00	3	1,812	0.17%
2022/11/29	0.1	14.65	0	0.00	14.85	0.1	1,891	0.01%
2022/11/28	0	14.55	0	0.00	14.45	0	1,964	0.00%
2022/11/25	2	14.73	0	0.00	14.55	2	1,991	0.10%
2022/11/22	0	0.00	5	14.25	14.55	-5	2,030	-0.25%
2022/11/16	0	14.70	5	14.70	14.50	-5	2,186	-0.23%
2022/11/15	8	14.98	0	0.00	14.85	8	2,221	0.36%
2022/11/14	0	0.00	3	15.10	15.00	-3	2,240	-0.13%
2022/11/11	0	0.00	1	15.25	14.90	-1	2,278	-0.04%
2022/11/09	0.1	15.15	4	15.10	15.05	-3.9	3,088	-0.13%
2022/11/08	4	14.99	0	0.00	14.95	4	3,093	0.13%
2022/11/07	10	15.00	0	0.00	14.95	10	3,093	0.32%
2022/11/04	4	15.00	0	0.00	15.05	4	3,118	0.13%
2022/11/02	0	0.00	1	14.90	14.90	-1	3,183	-0.03%
2022/10/27	0	0.00	1	14.85	14.85	-1	3,520	-0.03%
2022/10/25	1	14.80	13	14.79	14.75	-12	3,749	-0.32%
2022/10/24	0	0.00	2	14.75	14.60	-2	3,837	-0.05%
2022/10/21	20	14.63	20	14.40	14.50	0	3,915	0.00%
2022/10/20	1	14.40	0	0.00	14.80	1	3,999	0.03%
2022/10/18	5	15.07	1	15.25	15.10	4	3,955	0.10%
2022/10/17	10	14.50	0	0.00	14.85	10	3,952	0.25%
2022/10/13	1	14.65	2	14.60	14.20	-1	3,960	-0.03%
2022/10/12	3	15.13	0	0.00	15.25	3	3,901	0.08%
2022/10/11	0	0.00	21	14.76	14.70	-21	3,917	-0.54%
2022/10/07	20	15.45	1	15.55	15.45	19	3,905	0.49%
2022/10/06	2	15.25	2	15.15	15.15	0	3,901	0.00%
2022/10/05	5	15.15	5	15.15	15.30	0	3,852	0.00%
2022/10/04	0	0.00	0.3	14.90	14.90	-0.3	3,863	-0.01%
2022/09/30	4	14.25	10	14.60	14.70	-6	3,877	-0.15%
2022/09/29	0	0.00	8.2	14.70	14.60	-8.2	3,878	-0.21%
2022/09/28	10	14.25	1.3	14.65	14.25	8.7	3,868	0.22%
2022/09/27	0	0.00	10	15.30	15.35	-10	3,837	-0.26%
2022/09/26	34	15.15	8	15.04	15.00	26	3,835	0.68%
2022/09/23	3	15.92	2	15.80	15.80	1	3,858	0.03%
2022/09/22	0	0.00	11	15.90	16.15	-11	3,843	-0.29%
2022/09/21	10	16.36	0	0.00	16.25	10	3,826	0.26%
2022/09/19	13	16.60	0	0.00	16.75	13	3,791	0.34%
2022/09/16	2	17.10	0	0.00	17.10	2	3,756	0.05%
2022/09/15	0	0.00	1	17.55	17.45	-1	3,742	-0.03%
2022/09/14	10	17.20	13	17.34	17.30	-3	3,716	-0.08%
2022/09/13	1	17.50	9	18.00	17.50	-8	3,700	-0.22%
2022/09/12	30	17.62	0	0.00	17.75	30	3,649	0.82%
2022/09/08	3	17.45	4	17.45	17.40	-1	3,622	-0.03%
2022/09/07	15	17.34	3	17.17	17.40	12	3,561	0.34%
2022/09/06	5	16.96	2	17.40	16.95	3	3,516	0.09%
2022/09/05	15	17.50	14.2	17.30	17.10	0.8	3,477	0.02%
2022/09/02	1	17.35	21.1	17.35	17.30	-20.1	3,402	-0.59%
2022/09/01	2	17.00	12	16.99	17.00	-10	3,311	-0.30%
2022/08/31	3	16.65	0	0.00	16.75	3	3,279	0.09%
2022/08/30	0.1	16.60	0	0.00	16.65	0.1	3,260	0.00%
2022/08/29	0	0.00	0	16.50	16.40	0	3,276	0.00%
2022/08/26	22	17.36	6.2	17.44	17.10	15.9	3,414	0.46%
2022/08/25	0	0.00	2	16.95	17.10	-2	3,289	-0.06%
2022/08/24	0	16.75	1.1	16.75	16.70	-1.1	3,265	-0.03%
2022/08/23	0	0.00	0.2	16.81	16.70	-0.2	3,258	-0.01%
2022/08/22	1	16.90	5.3	16.92	16.85	-4.3	3,235	-0.13%
2022/08/19	1	16.45	0.1	16.50	16.50	0.9	3,179	0.03%
2022/08/18	1	16.35	0	0.00	16.40	1	3,157	0.03%
2022/08/17	4	16.70	6.4	16.76	16.60	-2.4	3,109	-0.08%
2022/08/16	19	17.15	1.1	17.20	17.20	17.9	3,011	0.59%
2022/08/15	0.1	16.75	0	0.00	16.75	0.1	2,293	0.01%
2022/08/11	3	16.97	5	16.88	16.85	-2	2,287	-0.09%
2022/08/10	0.2	17.10	0	0.00	17.10	0.2	2,260	0.01%
2022/08/09	2.2	17.03	12.3	17.06	17.05	-10.1	2,240	-0.45%
2022/08/08	3.1	17.40	4	17.46	17.40	-0.9	2,189	-0.04%
2022/08/05	0.2	17.25	4	17.30	17.30	-3.8	2,083	-0.18%
2022/08/04	11	16.88	1	16.80	16.75	10	2,026	0.49%
2022/08/03	6.5	17.05	26	16.58	16.60	-19.5	1,952	-1.00%
2022/08/02	11	17.43	6	17.46	17.25	5	1,876	0.27%
2022/08/01	23	17.30	1	17.30	17.40	22	1,731	1.27%
2022/07/29	6	16.97	17	17.20	17.20	-11	1,682	-0.65%
2022/07/28	8	16.96	7	16.89	16.55	1	1,594	0.06%
2022/07/27	1	16.80	0	0.00	16.90	1	1,578	0.06%
2022/07/25	2	16.55	0	0.00	16.50	2	1,485	0.13%
2022/07/20	1	16.30	20	16.25	16.10	-19	1,474	-1.29%
2022/07/19	12	16.24	0	0.00	16.15	12	1,481	0.81%
2022/07/18	8	16.12	4	16.21	16.25	4	1,491	0.27%
2022/07/15	0	0.00	2	15.55	15.65	-2	1,477	-0.14%
2022/07/13	0	0.00	4	15.16	15.20	-4	1,523	-0.26%
2022/07/12	4	15.39	2	15.33	15.20	2	1,527	0.13%
2022/07/11	0	0.00	0.7	15.40	15.40	-0.7	1,485	-0.05%
2022/07/08	0	0.00	16	15.25	15.25	-16	1,484	-1.08%
2022/07/07	1	15.00	3	15.02	15.05	-2	1,472	-0.14%
2022/07/06	1	14.75	1	14.75	14.60	0	1,468	0.00%
2022/07/05	0	0.00	47	14.50	14.60	-47	1,480	-3.17%
2022/07/04	2	14.33	1	14.20	14.60	1	1,491	0.07%
2022/07/01	2	14.05	5	14.00	14.40	-3	1,500	-0.20%
2022/06/28	0	15.05	5	15.00	15.00	-5	1,481	-0.34%
2022/06/24	0	0.00	2	15.00	14.75	-2	1,529	-0.13%
2022/06/23	4	14.60	2	14.50	14.65	2	1,534	0.13%
2022/06/21	0	0.00	3	14.60	14.85	-3	1,547	-0.19%
2022/06/17	0.2	15.00	0	0.00	14.85	0.2	1,555	0.01%
2022/06/15	3	15.25	9.5	15.35	15.25	-6.5	1,521	-0.43%
2022/06/14	11	15.10	10	15.15	15.25	1	1,528	0.07%
2022/06/13	0	0.00	1	15.30	15.25	-1	1,536	-0.07%
2022/06/10	0	0.00	10	15.65	15.70	-10	1,515	-0.66%
2022/06/09	1	15.75	0	0.00	15.85	1	1,525	0.07%
2022/06/08	3	15.75	0	0.00	15.70	3	1,524	0.20%
2022/06/07	10	15.75	2	15.65	15.70	8	1,541	0.52%
2022/06/06	24	16.02	2	16.03	16.05	22	1,533	1.44%
2022/05/27	0	0.00	6	15.44	15.40	-6	1,451	-0.41%
2022/05/23	0	0.00	6	15.40	15.50	-6	1,490	-0.40%
2022/05/20	0	0.00	10	15.20	15.20	-10	1,492	-0.67%
2022/05/18	5	15.20	2	15.13	15.20	3	1,497	0.20%
2022/05/17	3	15.10	0	0.00	15.15	3	1,493	0.20%
2022/05/16	17	15.11	11	15.27	15.05	6	1,493	0.40%
2022/05/11	0.8	15.40	0	0.00	15.50	0.8	1,481	0.05%
2022/05/10	21	15.34	0	0.00	15.50	21	1,486	1.41%
2022/05/09	7	15.41	1	15.45	15.40	6	1,485	0.40%
2022/05/06	4.2	15.95	0	0.00	16.00	4.2	1,459	0.29%
2022/05/05	0	0.00	39	16.15	16.20	-39	1,463	-2.66%
2022/05/04	11	16.18	11	16.10	16.10	0	1,460	0.00%
2022/04/29	39	16.98	1	17.10	16.95	38	1,415	2.68%
2022/04/26	0	0.00	20	16.63	16.65	-20	1,427	-1.40%
2022/04/25	5	16.91	0	0.00	16.55	5	1,433	0.35%
2022/04/22	2	17.60	16	17.28	17.60	-14	1,411	-0.99%
2022/04/21	25	17.36	3	17.60	17.25	22	1,411	1.56%
2022/04/20	0	17.50	23.6	17.47	17.60	-23.6	1,393	-1.69%
2022/04/19	0	0.00	22	17.09	17.10	-22	1,346	-1.63%
2022/04/18	0	0.00	11	16.80	16.65	-11	1,347	-0.82%
2022/04/13	0	0.00	1	16.60	16.50	-1	1,548	-0.06%
2022/04/12	1	16.20	0	0.00	16.25	1	1,583	0.06%
2022/04/11	1	16.20	10	16.20	16.25	-9	1,596	-0.56%
2022/04/08	12.1	16.21	0	0.00	16.25	12.1	1,621	0.75%
2022/04/07	0	0.00	3	16.27	16.35	-3	1,647	-0.18%
2022/04/01	10	16.60	0	0.00	16.70	10	1,848	0.54%
2022/03/31	7	16.91	0	0.00	16.85	7	1,869	0.37%
2022/03/30	0	0.00	9	17.34	17.45	-9	1,871	-0.48%
2022/03/29	0	17.00	2	17.30	17.10	-2	1,897	-0.11%
2022/03/28	3	17.05	0	0.00	17.30	3	1,902	0.16%
2022/03/25	2	17.35	25	17.34	17.30	-23	1,906	-1.21%
2022/03/24	0	17.18	0	0.00	17.25	0	1,900	0.00%
2022/03/23	3	17.15	17	17.18	17.15	-14	1,929	-0.73%
2022/03/22	0	16.90	5	16.90	16.80	-5	1,938	-0.26%
2022/03/21	5	16.95	1	16.85	16.85	4	1,946	0.21%
2022/03/18	0	16.53	0	0.00	16.65	0	1,937	0.00%
2022/03/17	10	16.43	2	16.55	16.50	8	1,946	0.41%
2022/03/15	0	16.02	0	0.00	15.90	0	2,038	0.00%
2022/03/14	5	16.05	8	16.10	16.15	-3	2,061	-0.15%
2022/03/11	5	16.00	5	15.90	15.95	0	2,074	0.00%
2022/03/10	0	0.00	0.2	15.95	16.00	-0.2	2,084	-0.01%
2022/03/09	11	15.38	1	15.40	15.35	10	2,077	0.48%
2022/03/08	7.9	15.37	3	15.70	15.35	4.9	2,089	0.23%
2022/03/07	1	16.45	16	16.14	15.95	-15	2,050	-0.73%
2022/03/04	0	0.00	1	16.65	16.65	-1	2,041	-0.05%
2022/03/03	0	0.00	1	16.65	16.70	-1	2,081	-0.05%
2022/03/02	0	16.73	0	0.00	16.65	0	2,130	0.00%
2022/03/01	1	16.75	7	16.80	16.85	-6	2,175	-0.28%
2022/02/25	4.2	16.40	0	0.00	16.40	4.2	2,211	0.19%
2022/02/24	16	16.62	5	16.65	16.45	11	2,329	0.47%
2022/02/18	3	16.88	11	17.00	17.15	-8	2,804	-0.29%
2022/02/17	0	16.70	2	16.85	16.75	-2	2,835	-0.07%
2022/02/16	5	16.75	1	16.75	16.75	4	2,929	0.14%
2022/02/15	10	16.65	0	0.00	16.60	10	2,991	0.33%
2022/02/14	0	16.95	0	0.00	16.75	0	3,115	0.00%
2022/02/07	0	16.90	0	0.00	16.80	0	3,654	0.00%
2022/01/25	1	16.50	1	16.35	16.35	0	3,890	0.00%
2022/01/24	3	16.58	0	0.00	16.55	3	4,105	0.07%
2022/01/21	28.1	16.96	0	0.00	16.85	28.1	4,128	0.68%
2022/01/19	1	17.15	0	0.00	17.25	1	4,193	0.02%
2022/01/18	0	0.00	11	17.50	17.30	-11	4,241	-0.26%
2022/01/17	1.2	17.12	0	0.00	17.45	1.2	4,292	0.03%
2022/01/14	25	17.06	3	17.00	17.10	22	4,309	0.51%
2022/01/13	1	17.55	5	17.40	17.40	-4	4,331	-0.09%
2022/01/12	0	17.40	0	0.00	17.40	0	4,461	0.00%
2022/01/10	13	17.45	0.9	17.55	17.55	12.1	4,560	0.26%
2022/01/07	8	17.58	3	17.85	17.65	5	4,468	0.11%
2022/01/06	10	18.10	0	0.00	18.05	10	4,432	0.23%
2022/01/04	5.5	18.65	1	18.65	18.55	4.5	4,433	0.10%
2022/01/03	8	18.79	6	18.83	18.70	2	4,470	0.04%
2021/12/30	0	0.00	14	18.79	19.00	-14	4,460	-0.31%
2021/12/29	0	0.00	1	18.65	18.75	-1	4,462	-0.02%
2021/12/28	18	18.87	12	18.77	18.65	6	4,484	0.13%
2021/12/27	2	18.83	0	0.00	18.70	2	4,343	0.05%
2021/12/24	1	18.60	0	0.00	18.60	1	4,372	0.02%
2021/12/23	0	0.00	15	18.85	19.00	-15	4,412	-0.34%
2021/12/22	1	18.40	0	0.00	18.35	1	4,364	0.02%
2021/12/21	0	0.00	4	18.48	18.45	-4	4,365	-0.09%
2021/12/20	0	0.00	3	18.35	18.35	-3	4,354	-0.07%
2021/12/17	27	18.45	10	18.40	18.35	17	4,350	0.39%
2021/12/16	2	18.68	13	18.70	18.90	-11	4,316	-0.25%
2021/12/15	3.3	18.37	0	0.00	18.35	3.3	4,269	0.08%
2021/12/14	10	18.30	0	0.00	18.30	10	4,281	0.23%
2021/12/13	0	0.00	15	18.89	18.90	-15	4,277	-0.35%
2021/12/10	19	18.91	26	19.08	19.05	-7	4,282	-0.16%
2021/12/09	13	18.81	0	0.00	18.65	13	4,212	0.31%
2021/12/08	30	18.55	10.8	18.55	18.70	19.2	4,197	0.46%
2021/12/07	13.2	18.31	0	0.00	18.25	13.2	4,194	0.31%
2021/12/03	1	18.25	4	18.21	18.20	-3	4,189	-0.07%
2021/12/02	3.4	18.45	30	18.39	18.10	-26.6	4,205	-0.63%
2021/12/01	13	18.21	3	18.22	18.25	10	4,208	0.24%
2021/11/30	17	18.39	0	0.00	18.35	17	4,244	0.40%
2021/11/29	4.2	18.40	6	18.43	18.35	-1.8	4,246	-0.04%
2021/11/26	2.4	19.11	6	19.10	18.85	-3.6	4,214	-0.09%
2021/11/25	12	19.99	1.9	19.63	19.50	10.1	4,179	0.24%
2021/11/24	7	20.15	8	20.08	20.00	-1	4,163	-0.02%
2021/11/23	26	20.38	12.8	20.48	20.20	13.3	4,171	0.32%
2021/11/22	51.6	22.05	4.9	21.73	21.45	46.7	4,095	1.14%
2021/11/10	1	19.10	4	19.23	19.45	-3	3,891	-0.08%
2021/11/09	4	19.50	2	19.50	19.35	2	3,899	0.05%
2021/11/08	11.1	19.74	59	20.11	19.40	-47.9	3,946	-1.21%
2021/11/05	3	21.00	0	0.00	20.65	3	3,870	0.08%
2021/11/04	54	21.05	6	21.08	21.00	48	3,878	1.24%
2021/11/03	3	20.93	17	20.88	20.80	-14	3,873	-0.36%
2021/11/02	10	20.80	5	20.56	20.80	5	3,869	0.13%
2021/11/01	13	21.12	5	21.06	21.20	8	3,777	0.21%
2021/10/29	3	20.75	43	20.65	20.50	-40	3,691	-1.08%
2021/10/28	12	21.01	1	20.80	20.80	11	3,633	0.30%
2021/10/27	11	21.01	4	21.03	21.00	7	3,530	0.20%
2021/10/26	2	20.40	8	20.75	20.80	-6	3,468	-0.17%
2021/10/25	16	20.98	11.7	20.72	20.65	4.3	3,480	0.12%
2021/10/22	12	20.45	8	20.49	20.50	4	3,424	0.12%
2021/10/21	1	20.25	7	20.44	20.50	-6	3,439	-0.17%
2021/10/20	0	0.00	6	19.55	19.65	-6	3,366	-0.18%
2021/10/19	2	19.65	9	19.93	19.80	-7	3,913	-0.18%
2021/10/18	0	0.00	5	19.40	19.40	-5	4,373	-0.11%
2021/10/15	8	19.64	3	19.73	19.60	5	4,389	0.11%
2021/10/14	1	19.15	11	19.13	19.35	-10	4,367	-0.23%
2021/10/13	12	19.00	2	18.83	18.80	10	4,333	0.23%
2021/10/12	4	19.05	3	19.10	19.20	1	4,351	0.02%
2021/10/08	16	19.26	8	18.97	18.90	8	4,537	0.18%
2021/10/07	1	19.05	12	18.86	19.20	-11	4,439	-0.25%
2021/10/06	16	18.44	1	18.15	18.15	15	4,452	0.34%
2021/10/05	0	0.00	2	18.15	18.40	-2	4,462	-0.04%
2021/10/04	0	0.00	10	17.90	17.80	-10	4,485	-0.22%
2021/09/30	10	18.80	4	18.74	18.75	6	4,558	0.13%
2021/09/28	10	18.30	12	18.34	18.45	-2	5,006	-0.04%
2021/09/27	110	18.46	132	18.51	18.25	-22	5,008	-0.44%	大買/大賣/
2021/09/24	1	18.90	23	18.48	18.30	-22	5,024	-0.44%
2021/09/23	11	18.37	1	18.50	18.45	10	4,985	0.20%
2021/09/22	10	17.87	0	0.00	18.25	10	4,984	0.20%
2021/09/17	20	17.70	4	17.54	18.15	16	4,971	0.32%
2021/09/16	2	17.30	7	17.34	17.25	-5	4,993	-0.10%
2021/09/15	5	17.25	0	0.00	17.20	5	5,004	0.10%
2021/09/13	0	0.00	5	17.21	17.25	-5	5,083	-0.10%
2021/09/09	5	16.90	30	16.93	16.95	-25	5,164	-0.48%
2021/09/08	13	16.93	5	16.95	16.75	8	5,189	0.15%
2021/09/03	1	17.35	0.2	17.40	17.45	0.8	5,232	0.02%
2021/09/02	5	17.55	0	17.50	17.40	5	5,261	0.10%
2021/09/01	1	17.50	5	17.75	17.75	-4	5,267	-0.08%
2021/08/31	0	0.00	10	17.20	17.20	-10	5,350	-0.19%
2021/08/30	3	17.43	5	17.40	17.35	-2	5,365	-0.04%
2021/08/27	11	17.45	0	0.00	17.45	11	5,384	0.20%
2021/08/26	0	0.00	0	17.75	17.45	0	5,389	0.00%
2021/08/25	4	17.73	0	0.00	17.75	4	5,417	0.07%
2021/08/24	1	17.05	14	17.20	17.15	-13	5,428	-0.24%
2021/08/23	2	16.65	0	0.00	16.85	2	5,493	0.04%
2021/08/19	11	16.58	0	0.00	16.45	11	5,520	0.20%
2021/08/18	4	16.53	5	16.45	16.80	-1	5,511	-0.02%
2021/08/16	8	16.66	12	16.62	16.50	-4	5,489	-0.07%
2021/08/13	1	17.75	2	17.90	17.70	-1	5,407	-0.02%
2021/08/12	16	18.02	18	17.88	18.05	-2	5,421	-0.04%
2021/08/11	7	18.16	4	18.23	18.10	3	5,628	0.05%
2021/08/10	1	18.50	20	18.41	18.35	-19	5,674	-0.33%
2021/08/09	5	18.93	5	18.90	18.70	0	5,716	0.00%
2021/08/06	0	0.00	8	19.44	19.50	-8	5,713	-0.14%
2021/08/05	2	19.35	8	19.16	19.10	-6	5,794	-0.10%
2021/08/03	6	19.13	3.7	19.15	19.20	2.3	6,092	0.04%
2021/08/02	5	19.40	0	0.00	19.40	5	6,110	0.08%
2021/07/30	12	19.79	5	19.45	19.35	7	6,168	0.11%
2021/07/29	1	19.45	3	19.65	20.00	-2	6,186	-0.03%
2021/07/28	8	19.19	23	19.43	19.35	-15	6,150	-0.24%
2021/07/27	3	19.80	7	19.75	19.50	-4	6,230	-0.06%
2021/07/26	4	20.30	5	20.25	20.15	-1	6,289	-0.02%
2021/07/23	90	20.68	44	20.60	20.60	46	6,215	0.74%
2021/07/22	47	20.06	60	20.16	20.45	-13	5,744	-0.23%
2021/07/21	15	18.72	10	18.64	18.60	5	5,427	0.09%
2021/07/20	2	19.10	7	19.04	18.85	-5	5,491	-0.09%
2021/07/19	3	19.05	4	19.01	19.10	-1	5,613	-0.02%
2021/07/16	12	19.23	10	19.28	19.20	2	6,024	0.03%
2021/07/15	5	19.59	15	19.35	19.45	-10	6,085	-0.16%
2021/07/14	12	19.03	22	19.14	18.90	-10	5,965	-0.17%
2021/07/13	7	18.88	2	18.90	18.75	5	6,038	0.08%
2021/07/12	3.2	18.69	0	0.00	18.55	3.2	6,027	0.05%
2021/07/09	2	18.58	0	0.00	18.60	2	6,066	0.03%
2021/07/08	23	18.83	2	19.05	18.80	21	6,295	0.33%
2021/07/07	8	18.98	18	19.03	18.95	-10	6,468	-0.15%
2021/07/06	32	19.56	23	19.42	19.35	9	6,849	0.13%
2021/07/05	47	19.91	33	19.95	20.15	14	6,920	0.20%
2021/07/02	2	19.33	2	19.25	19.30	0	6,741	0.00%
2021/07/01	3	19.10	0	0.00	19.00	3	6,825	0.04%
2021/06/30	12	19.04	1	19.05	19.05	11	6,839	0.16%
2021/06/29	8	19.13	0	0.00	19.05	8	6,873	0.12%
2021/06/28	6	19.47	3	19.60	19.30	3	6,907	0.04%
2021/06/25	26	19.55	21	19.55	19.40	5	6,920	0.07%
2021/06/24	3	19.00	0	0.00	18.95	3	6,986	0.04%
2021/06/23	1	18.70	4	18.73	18.95	-3	7,038	-0.04%
2021/06/22	14.2	18.25	112	18.13	18.10	-97.8	7,074	-1.38%	大賣/
2021/06/21	7	18.36	1	18.30	18.40	6	7,088	0.08%
2021/06/18	6	18.88	4	19.15	18.80	2	7,116	0.03%
2021/06/17	0	0.00	1	19.15	19.15	-1	7,205	-0.01%
2021/06/16	2.2	18.92	1	19.25	18.85	1.2	7,241	0.02%
2021/06/15	0.2	19.15	0	0.00	19.20	0.2	7,455	0.00%
2021/06/11	5	19.31	0	0.00	19.25	5	7,475	0.07%
2021/06/10	2	19.80	24	19.76	19.75	-22	7,454	-0.30%
2021/06/09	1	19.50	0	0.00	19.35	1	7,465	0.01%
2021/06/08	5.2	19.82	0	0.00	19.45	5.2	7,485	0.07%
2021/06/07	11.1	19.51	20	19.55	19.70	-8.9	7,430	-0.12%
2021/06/04	11	19.59	1	19.75	19.50	10	7,427	0.13%
2021/06/03	9	19.87	16	19.88	19.75	-7	7,463	-0.09%
2021/06/02	3.4	19.89	25	19.95	19.80	-21.6	7,505	-0.29%
2021/06/01	121	20.20	9	20.15	20.20	112	7,488	1.50%	大買/鉅額交易
2021/05/31	9	20.06	7	20.06	20.05	2	7,504	0.03%
2021/05/28	0	19.45	0	0.00	19.35	0	7,466	0.00%
2021/05/27	0	19.05	4	19.18	19.05	-4	7,495	-0.05%
2021/05/26	0	0.00	2	19.25	19.20	-2	7,544	-0.03%
2021/05/25	2	19.45	3	19.37	19.20	-1	7,579	-0.01%
2021/05/24	0	0.00	19	18.72	18.90	-19	7,582	-0.25%
2021/05/21	20	18.58	34	18.73	18.85	-14	7,613	-0.18%
2021/05/20	1	18.50	20	18.85	18.35	-19	7,723	-0.25%
2021/05/19	24	19.00	21	19.16	18.85	3	7,749	0.04%
2021/05/18	2	18.40	0	0.00	18.40	2	7,543	0.03%
2021/05/17	1.3	17.33	18	17.06	17.05	-16.7	7,551	-0.22%
2021/05/14	13	19.08	3	18.75	18.20	10	7,535	0.13%
2021/05/13	7	18.17	10	18.34	18.60	-3	7,498	-0.04%
2021/05/12	14	18.40	4	18.23	17.85	10	7,476	0.13%
2021/05/11	6	19.88	1	19.35	19.30	5	7,309	0.07%
2021/05/10	7	20.84	5	20.78	20.70	2	7,241	0.03%
2021/05/07	5	20.10	7	20.86	21.25	-2	7,273	-0.03%
2021/05/06	32	20.19	0	0.00	20.00	32	7,257	0.44%
2021/05/05	5	20.94	6	20.53	20.30	-1	7,216	-0.01%
2021/05/04	7	20.81	7	20.53	20.40	0	7,273	0.00%
2021/05/03	20.1	21.48	8	21.89	21.25	12.1	7,374	0.16%
2021/04/29	2	22.93	13	22.95	22.85	-11	7,364	-0.15%
2021/04/28	9	23.24	1	23.25	23.20	8	7,494	0.11%
2021/04/27	36	23.33	27	23.52	23.60	9	7,501	0.12%
2021/04/26	19	22.71	27	22.71	22.70	-8	7,364	-0.11%
2021/04/23	28	22.89	8	22.76	22.80	20	7,366	0.27%
2021/04/22	38	23.62	27.1	23.55	23.15	10.9	7,341	0.15%
2021/04/21	4	23.38	1	23.45	23.35	3	6,992	0.04%
2021/04/20	5	23.61	22	23.60	23.70	-17	6,993	-0.24%
2021/04/19	2	24.00	2	23.90	23.65	0	7,106	0.00%
2021/04/16	8	23.88	51	23.87	23.85	-43	7,109	-0.60%
2021/04/15	56	23.92	1	24.05	24.15	55	7,356	0.75%
2021/04/14	22	24.23	2	24.33	23.70	20	7,381	0.27%
2021/04/13	11	25.82	12	25.89	24.95	-1	7,423	-0.01%
2021/04/12	64	26.01	31	26.15	26.10	33	7,719	0.43%
2021/04/09	45	24.75	28	25.08	25.25	17	7,419	0.23%
2021/04/08	3	24.63	26.5	24.46	25.05	-23.5	7,311	-0.32%
2021/04/07	5	24.29	9	24.32	24.30	-4	7,251	-0.06%
2021/04/06	22	24.12	20	24.40	24.25	2	7,414	0.03%
2021/04/01	0	0.00	1	24.10	24.10	-1	7,472	-0.01%
2021/03/31	2	24.60	5	24.61	24.40	-3	7,565	-0.04%
2021/03/30	7	24.18	0	0.00	24.45	7	8,201	0.09%
2021/03/29	9.2	24.25	1	24.10	24.10	8.2	8,294	0.10%
2021/03/26	8	24.43	5	24.46	24.35	3	8,355	0.04%
2021/03/25	0	25.00	0	0.00	24.70	0	8,476	0.00%
2021/03/24	1	24.90	41	24.72	24.65	-40	8,573	-0.47%
2021/03/23	7	24.89	10	24.70	24.65	-3	8,756	-0.03%
2021/03/22	12	24.73	3	24.70	24.90	9	8,859	0.10%
2021/03/19	0	24.50	8	24.21	24.20	-8	8,967	-0.09%
2021/03/18	12	24.81	8	24.63	24.40	4	9,205	0.04%
2021/03/17	39	24.45	1.7	24.24	24.30	37.3	9,666	0.39%
2021/03/16	1	24.20	0	0.00	24.05	1	10,214	0.01%
2021/03/15	1	24.00	55	24.05	24.10	-54	10,930	-0.49%
2021/03/12	59	24.24	64	24.24	24.30	-5	11,261	-0.04%
2021/03/11	20	24.02	1	24.20	24.15	19	11,671	0.16%
2021/03/10	0	23.65	6	23.40	23.50	-6	12,307	-0.05%
2021/03/09	30	22.90	2	23.00	23.05	28	12,599	0.22%
2021/03/08	38	23.42	6	23.25	23.30	32	12,988	0.25%
2021/03/05	12	23.60	0	0.00	23.60	12	13,490	0.09%
2021/03/04	11	23.91	0	0.00	23.80	11	13,934	0.08%
2021/03/03	2	24.15	4	24.38	24.55	-2	14,290	-0.01%
2021/03/02	1	25.10	4.7	24.89	24.30	-3.7	14,512	-0.03%
2021/02/26	1	24.50	21	24.48	24.45	-20	15,123	-0.13%
2021/02/25	8	25.04	4	24.95	24.90	4	16,307	0.02%
2021/02/24	4	25.50	5	25.15	24.95	-1	16,690	-0.01%
2021/02/23	5	25.24	6	25.37	25.40	-1	16,965	-0.01%
2021/02/22	20	25.51	18	25.46	25.45	2	17,300	0.01%
2021/02/19	5	25.07	4	25.11	25.20	1	17,315	0.01%
2021/02/18	3	24.68	5	24.65	25.00	-2	17,352	-0.01%
2021/02/17	19	24.77	4	24.78	24.80	15	17,488	0.09%
2021/02/05	7	24.26	3	24.20	23.85	4	17,636	0.02%
2021/02/04	17	24.21	17	24.38	24.25	0	18,862	0.00%
2021/02/03	9	24.38	6	24.58	24.00	3	20,297	0.01%
2021/02/02	3	23.95	56	23.95	23.90	-53	20,268	-0.26%
2021/02/01	10	23.54	3	23.63	23.70	7	20,298	0.03%
2021/01/29	4	23.85	113	23.98	24.15	-109	20,338	-0.54%	大賣/鉅額交易
2021/01/28	3	24.23	0	0.00	24.10	3	20,288	0.01%
2021/01/27	7	24.44	4	24.58	24.45	3	20,310	0.01%
2021/01/26	18	24.64	8	24.69	24.45	10	20,419	0.05%
2021/01/25	8	24.31	3	24.97	25.25	5	20,443	0.02%
2021/01/22	6	23.68	1	23.60	23.80	5	20,225	0.02%
2021/01/21	7	24.24	4	23.81	23.85	3	20,153	0.01%
2021/01/20	5	24.90	39	24.81	24.75	-34	19,974	-0.17%
2021/01/19	51	25.82	16	25.65	25.50	35	19,904	0.18%
2021/01/18	16	25.88	20	25.99	25.90	-4	19,888	-0.02%
2021/01/15	17.1	25.92	7	25.76	25.80	10.1	19,807	0.05%
2021/01/14	6	26.53	15	26.62	26.70	-9	19,694	-0.05%
2021/01/13	15	26.30	0	0.00	26.40	15	19,635	0.08%
2021/01/12	26.5	26.41	8	26.17	26.10	18.5	19,627	0.09%
2021/01/11	1	27.25	0	0.00	27.35	1	19,445	0.01%
2021/01/08	118	27.20	248	27.16	26.90	-130	19,396	-0.67%	大買/大賣/鉅額交易
2021/01/07	8	27.89	6	27.83	27.90	2	19,146	0.01%
2021/01/06	41	27.95	5	28.15	28.00	36	19,138	0.19%
2021/01/05	198.2	29.22	154	29.54	28.85	44.2	18,887	0.23%	大買/大賣/
2021/01/04	4	29.16	21	29.19	29.25	-17	18,481	-0.09%
2020/12/31	12	28.67	8	28.69	28.70	4	18,409	0.02%
2020/12/30	15	29.12	53	29.12	29.05	-38	18,389	-0.21%
2020/12/29	24	28.96	45	28.93	29.05	-21	18,366	-0.11%
2020/12/28	4	28.80	16	28.61	28.55	-12	18,193	-0.07%
2020/12/25	3	28.40	15	28.45	28.20	-12	18,123	-0.07%
2020/12/24	177	28.79	34	29.25	28.30	143	18,075	0.79%	大買/鉅額交易
2020/12/23	4	28.20	11	28.12	28.40	-7	17,531	-0.04%
2020/12/22	50	27.93	30	28.41	27.55	20	17,525	0.11%
2020/12/21	12	28.43	34	28.20	28.05	-22	17,375	-0.13%
2020/12/18	137	29.17	71	29.02	28.85	66	17,222	0.38%	大買/
2020/12/17	22	29.04	31	28.80	29.15	-9	17,114	-0.05%
2020/12/16	11	28.71	10	28.56	28.55	1	16,949	0.01%
2020/12/15	19	28.37	8	28.38	28.35	11	16,987	0.06%
2020/12/14	50	28.63	6.5	28.31	28.15	43.5	16,817	0.26%
2020/12/11	71	28.57	46	28.85	28.35	25	16,622	0.15%
2020/12/10	49	29.54	46	29.62	29.50	3	15,975	0.02%
2020/12/09	78	29.18	45	29.20	28.95	33	15,487	0.21%
2020/12/08	34	28.14	42	28.22	28.85	-8	14,869	-0.05%
2020/12/07	62	27.69	18	27.57	28.00	44	14,591	0.30%
2020/12/04	46	26.82	72	27.10	27.25	-26	14,306	-0.18%
2020/12/03	12	25.51	6.9	25.40	25.40	5.1	13,790	0.04%
2020/12/02	20	24.94	22	25.00	25.25	-2	13,659	-0.01%
2020/12/01	21	24.39	32.2	24.34	24.45	-11.2	13,459	-0.08%
2020/11/30	41	23.73	18	23.73	24.05	23	13,389	0.17%
2020/11/27	26	23.11	10.9	23.25	23.05	15.1	13,684	0.11%
2020/11/26	14	22.96	44.1	22.93	22.75	-30.1	13,364	-0.23%
2020/11/25	69	22.59	35	22.46	22.80	34	13,205	0.26%
2020/11/24	82	22.38	173	22.39	22.80	-91	12,683	-0.72%	大賣/
2020/11/23	75	21.14	34	21.02	21.05	41	11,589	0.35%
2020/11/20	100	21.01	56	20.87	21.40	44	11,229	0.39%
2020/11/19	5	20.64	31.1	20.74	20.55	-26.1	11,119	-0.23%
2020/11/18	12	20.40	4	20.40	20.20	8	11,100	0.07%
2020/11/17	9	20.18	31	20.23	20.05	-22	11,224	-0.20%
2020/11/16	124	20.23	44	20.22	20.30	80	11,432	0.70%	大買/
2020/11/13	21	19.77	20	19.89	20.15	1	11,555	0.01%
2020/11/12	142	20.65	136	20.27	20.10	6	11,497	0.05%	大買/大賣/
2020/11/11	71	20.73	203	20.46	20.90	-132	10,545	-1.25%	大賣/鉅額交易
2020/11/10	1	19.25	5	19.10	19.00	-4	9,431	-0.04%
2020/11/09	1	19.20	0	0.00	19.10	1	9,448	0.01%
2020/11/06	3	18.93	11	19.02	19.00	-8	9,507	-0.08%
2020/11/05	6	18.71	16	18.75	18.75	-10	9,529	-0.10%
2020/11/04	0	0.00	15	18.85	18.80	-15	9,792	-0.15%
2020/11/03	1	19.15	148	19.01	18.90	-147	9,779	-1.50%	大賣/鉅額交易
2020/11/02	72	18.87	98	18.85	18.80	-26	9,764	-0.27%
2020/10/30	1	18.20	40	18.25	18.10	-39	9,710	-0.40%
2020/10/29	1	18.00	3	18.32	18.45	-2	9,859	-0.02%
2020/10/28	1	18.40	3	18.40	18.25	-2	9,821	-0.02%
2020/10/27	10	18.05	5	18.32	18.30	5	9,899	0.05%
2020/10/26	25	18.24	1	18.30	18.20	24	9,994	0.24%
2020/10/23	0	0.00	7	18.49	18.50	-7	10,095	-0.07%
2020/10/22	2	18.45	0	0.00	18.30	2	10,304	0.02%
2020/10/21	5	18.50	0	0.00	18.45	5	10,489	0.05%
2020/10/20	49	18.42	2	18.40	18.40	47	10,813	0.43%
2020/10/16	29	18.30	3	18.45	18.30	26	12,284	0.21%
2020/10/15	91	18.71	0.6	18.60	18.55	90.4	12,340	0.73%
2020/10/14	22	19.14	1	19.30	19.15	21	12,525	0.17%
2020/10/13	0	0.00	5	19.00	19.10	-5	12,750	-0.04%
2020/10/12	111	19.08	2	19.15	19.05	109	12,835	0.85%	大買/鉅額交易
2020/10/08	7	19.00	1	19.05	18.95	6	13,027	0.05%
2020/10/07	0	0.00	13	18.97	18.95	-13	13,121	-0.10%
2020/10/06	56	18.94	7	18.91	18.75	49	13,190	0.37%
2020/10/05	0	0.00	43	18.74	18.80	-43	13,421	-0.32%
2020/09/30	0	0.00	41	18.42	18.45	-41	13,652	-0.30%
2020/09/29	9	18.13	5	18.41	18.25	4	13,912	0.03%
2020/09/28	2	18.05	11	18.20	18.05	-9	14,264	-0.06%
2020/09/25	24	17.32	18	17.47	17.25	6	14,628	0.04%
2020/09/24	3	17.80	17	17.83	17.85	-14	14,986	-0.09%
2020/09/23	10	18.07	5	18.10	18.15	5	15,546	0.03%
2020/09/22	10	18.03	0	0.00	18.10	10	16,114	0.06%
2020/09/21	10	18.62	5	18.62	18.40	5	17,453	0.03%
2020/09/18	114	18.60	141	18.56	18.45	-27	18,724	-0.14%	大買/大賣/
2020/09/17	2	18.55	30	18.64	18.55	-28	19,978	-0.14%
2020/09/16	1	18.55	12	18.69	18.30	-11	20,093	-0.05%
2020/09/15	0	0.00	12	18.43	18.35	-12	20,160	-0.06%
2020/09/14	0	0.00	32	18.33	18.35	-32	20,427	-0.16%
2020/09/11	11	17.73	6	17.70	17.95	5	20,533	0.02%
2020/09/10	18	18.08	12	18.05	17.95	6	20,750	0.03%
2020/09/09	33	17.69	36	17.82	18.25	-3	20,927	-0.01%
2020/09/08	39	18.02	4	18.13	17.95	35	20,932	0.17%
2020/09/07	49	18.21	3	18.33	18.10	46	20,986	0.22%
2020/09/04	24	18.45	17	18.52	18.50	7	21,137	0.03%
2020/09/03	30	19.47	25.4	19.35	19.05	4.6	21,304	0.02%
2020/09/02	66	19.44	126.5	19.69	19.70	-60.5	21,339	-0.28%	大賣/
2020/09/01	27	18.73	39	18.77	18.55	-12	21,468	-0.06%
2020/08/31	2	18.90	10	18.95	18.90	-8	22,529	-0.04%
2020/08/28	44	19.06	12	19.31	18.90	32	22,792	0.14%
2020/08/27	78	18.98	100	18.90	18.85	-22	22,718	-0.10%
2020/08/26	4	18.84	50	18.90	18.80	-46	22,626	-0.20%
2020/08/25	15	19.11	17	19.18	18.90	-2	22,715	-0.01%
2020/08/24	13	19.01	47	19.08	19.10	-34	22,502	-0.15%
2020/08/21	46	18.25	48	18.30	18.60	-2	22,231	-0.01%
2020/08/20	103	17.74	178.1	17.17	17.70	-75.1	21,981	-0.34%	大買/大賣/
2020/08/19	76	19.14	30	18.92	18.60	46	21,774	0.21%
2020/08/18	64	18.91	19	18.77	18.85	45	21,484	0.21%
2020/08/17	19	18.84	50.1	18.85	18.60	-31.1	21,357	-0.15%
2020/08/14	51	18.63	101	18.58	18.60	-50	21,046	-0.24%	大賣/
2020/08/13	10	18.05	50.1	17.94	17.90	-40.1	20,727	-0.19%
2020/08/12	4	18.05	214	17.89	17.95	-210	20,700	-1.01%	大賣/鉅額交易
2020/08/11	51	17.68	44	17.68	17.75	7	20,652	0.03%
2020/08/10	302	18.47	75	18.23	18.20	227	20,700	1.10%	大買/鉅額交易
2020/08/07	23.2	17.91	22	17.95	17.95	1.2	21,026	0.01%
2020/08/06	35	17.99	43	17.94	17.85	-8	21,102	-0.04%
2020/08/05	2	18.05	13.1	18.00	18.00	-11.1	21,000	-0.05%
2020/08/04	16	17.69	26.1	17.97	17.90	-10.1	20,933	-0.05%
2020/08/03	16	17.56	22	17.52	17.50	-6	20,795	-0.03%
2020/07/31	48	17.50	32	17.47	17.55	16	20,793	0.08%
2020/07/30	10	17.52	4	17.60	17.70	6	20,785	0.03%
2020/07/29	11	17.50	5	17.22	17.15	6	20,785	0.03%
2020/07/28	22	17.06	135	17.11	16.90	-113	20,938	-0.54%	大賣/鉅額交易
2020/07/27	62	17.56	58	17.42	17.30	4	20,843	0.02%
2020/07/24	95	17.81	149	17.74	17.80	-54	20,692	-0.26%	大賣/
2020/07/23	145	18.47	80	18.36	18.25	65	20,435	0.32%	大買/
2020/07/22	92	19.05	47.1	18.81	19.05	44.9	20,038	0.22%
2020/07/21	39	17.71	39	17.62	17.55	0	18,941	0.00%
2020/07/20	89	17.50	58	17.65	17.70	31	18,845	0.16%
2020/07/17	65	17.65	82	17.60	17.50	-17	18,634	-0.09%
2020/07/16	43	18.38	31	18.39	18.30	12	18,373	0.07%
2020/07/15	60	18.78	92.5	18.45	18.25	-32.5	18,286	-0.18%
2020/07/14	43	18.96	108	18.93	18.90	-65	18,136	-0.36%	大賣/
2020/07/13	23	19.37	40	19.38	19.25	-17	18,054	-0.09%
2020/07/10	26	19.05	74	18.93	19.20	-48	17,983	-0.27%
2020/07/09	42	19.40	26	19.54	19.20	16	17,778	0.09%
2020/07/08	64	19.14	48.1	19.10	19.20	15.9	17,559	0.09%
2020/07/07	66.2	19.33	47.1	19.29	19.15	19.1	17,323	0.11%
2020/07/06	39	19.48	73	19.44	19.90	-34	16,951	-0.20%
2020/07/03	116	19.36	271	19.19	19.00	-155	16,535	-0.94%	大買/大賣/鉅額交易
2020/07/02	56.3	19.90	47.1	19.80	19.95	9.2	16,073	0.06%
2020/07/01	100	19.29	145.4	19.39	19.40	-45.4	15,487	-0.29%	大賣/
2020/06/30	198	19.45	93.2	19.59	19.10	104.8	14,947	0.70%	大買/鉅額交易
2020/06/29	173	17.80	189	17.82	18.60	-16	13,696	-0.12%	大買/大賣/
2020/06/24	161	16.96	178	16.99	16.95	-17	12,431	-0.14%	大買/大賣/
2020/06/23	11	16.75	24	16.75	16.75	-13	11,004	-0.12%
2020/06/22	7	14.94	3	15.17	15.25	4	10,870	0.04%
2020/06/19	31	14.61	40	14.45	13.90	-9	10,806	-0.08%
2020/06/18	22	15.05	75	14.77	14.60	-53	10,561	-0.50%
2020/06/17	53.5	15.05	35	15.11	15.00	18.5	10,446	0.18%
2020/06/16	39.2	14.71	27	14.78	14.60	12.2	10,201	0.12%
2020/06/15	53	14.27	68	14.26	14.00	-15	10,081	-0.15%
2020/06/12	90	13.90	87	14.01	14.10	3	9,988	0.03%
2020/06/11	142	14.72	18	14.59	14.45	124	9,849	1.26%	大買/鉅額交易
2020/06/10	39.3	14.80	35	14.69	14.55	4.3	9,647	0.04%
2020/06/09	40	15.78	6	15.79	15.50	34	9,516	0.36%
2020/06/08	62.5	15.74	59	15.86	16.15	3.5	9,108	0.04%
2020/06/05	82	14.48	97	14.78	15.05	-15	8,245	-0.18%
2020/06/04	24	13.33	30.1	13.60	14.15	-6.1	7,140	-0.08%
2020/06/03	29.1	12.90	0	0.00	12.90	29.1	6,831	0.43%
2020/06/02	0.1	12.70	0	0.00	12.75	0.1	6,776	0.00%
2020/06/01	202	12.93	33	12.54	12.85	169	6,864	2.46%	大買/鉅額交易
2020/05/29	1.5	12.20	0	0.00	12.25	1.5	6,781	0.02%
2020/05/28	2	12.40	8	12.29	12.25	-6	6,794	-0.09%
2020/05/27	21	12.35	1	12.30	12.30	20	6,749	0.30%
2020/05/25	1	12.55	22	12.54	12.55	-21	6,754	-0.31%
2020/05/22	25.1	12.35	0	0.00	12.25	25.1	6,734	0.37%
2020/05/21	2	12.65	4	12.66	12.65	-2	6,755	-0.03%
2020/05/20	5	12.61	2	12.58	12.55	3	6,743	0.04%
2020/05/19	10	12.57	3	12.58	12.55	7	6,732	0.10%
2020/05/18	4.2	12.77	22	12.75	12.55	-17.8	6,728	-0.26%
2020/05/15	11.3	12.67	127	12.66	12.50	-115.7	6,722	-1.72%	大賣/鉅額交易
2020/05/14	71.1	13.57	110	13.49	13.10	-39	6,607	-0.59%	大賣/
2020/05/13	4	12.73	86	12.70	13.20	-82	6,223	-1.32%
2020/05/11	0	0.00	12	12.53	12.65	-12	6,565	-0.18%
2020/05/08	4	12.74	3	12.68	12.55	1	6,537	0.02%
2020/05/07	21	12.85	1	12.75	12.70	20	6,518	0.31%
2020/05/06	10	12.61	8	12.66	12.60	2	6,486	0.03%
2020/05/05	104	12.85	11	12.89	12.65	93	6,448	1.44%	大買/
2020/05/04	165	12.83	30	12.94	12.85	135	6,360	2.12%	大買/鉅額交易
2020/04/30	27.9	12.31	2	12.55	12.20	25.9	6,091	0.42%
2020/04/29	0	0.00	1	12.30	12.30	-1	6,058	-0.02%
2020/04/28	16	12.34	14.1	12.47	12.05	1.9	6,094	0.03%
2020/04/27	1	12.25	6	12.28	12.20	-5	6,213	-0.08%
2020/04/24	3	12.10	6	12.09	12.15	-3	6,255	-0.05%
2020/04/23	3	11.73	2	11.78	11.75	1	6,239	0.02%
2020/04/22	0	0.00	5	11.49	11.60	-5	6,351	-0.08%
2020/04/21	4	11.43	0	0.00	11.20	4	6,346	0.06%
2020/04/20	2	11.68	2	11.78	11.55	0	6,395	0.00%
2020/04/17	2	11.70	30	12.25	11.65	-28	6,396	-0.44%
2020/04/16	6	12.57	4	12.58	12.30	2	6,288	0.03%
2020/04/15	8	12.46	4	12.43	12.50	4	6,255	0.06%
2020/04/14	3	12.55	1	12.45	12.45	2	6,240	0.03%
2020/04/13	21	12.40	19	12.46	12.15	2	6,138	0.03%
2020/04/10	0	0.00	13	12.05	12.30	-13	6,114	-0.21%
2020/04/09	12	11.91	5	12.10	11.85	7	6,179	0.11%
2020/04/08	5	12.10	4	11.78	12.05	1	6,266	0.02%
2020/04/07	1	11.60	1	11.85	11.70	0	6,267	0.00%
2020/04/06	1	11.55	15	11.55	11.60	-14	6,251	-0.22%
2020/04/01	10	11.45	0	0.00	11.50	10	6,229	0.16%
2020/03/31	12	11.65	9	11.57	11.70	3	6,182	0.05%
2020/03/30	3	10.67	0	0.00	10.95	3	6,045	0.05%
2020/03/27	1	10.35	3	10.40	10.30	-2	5,987	-0.03%
2020/03/26	13	10.32	14.1	10.12	10.50	-1.1	6,044	-0.02%
2020/03/25	1	10.30	6	10.39	10.50	-5	6,039	-0.08%
2020/03/24	5	9.92	2	9.95	10.00	3	5,977	0.05%
2020/03/23	1	9.40	2	9.48	9.48	-1	5,916	-0.02%
2020/03/20	3	8.62	16	8.64	8.88	-13	5,850	-0.22%
2020/03/19	6	8.17	1	8.08	8.08	5	5,853	0.09%
2020/03/18	4	9.12	30	9.24	8.97	-26	5,718	-0.45%
2020/03/17	2	9.21	4.1	9.25	9.17	-2.1	5,669	-0.04%
2020/03/16	1	10.35	14	9.93	9.89	-13	5,615	-0.23%
2020/03/13	38	10.00	2	10.13	10.30	36	5,604	0.64%
2020/03/12	0	0.00	52	11.77	11.10	-52	5,349	-0.97%
2020/03/11	1	12.40	4	12.25	11.95	-3	5,250	-0.06%
2020/03/09	5	12.64	1	12.45	12.25	4	5,203	0.08%
2020/03/06	10	12.89	2	12.90	12.90	8	5,145	0.16%
2020/03/05	29	13.29	6	13.13	13.15	23	5,204	0.44%
2020/03/04	1	12.50	2	12.80	13.00	-1	5,094	-0.02%
2020/03/03	4	12.95	5	12.92	12.85	-1	5,109	-0.02%
2020/03/02	1	12.55	23	12.94	12.65	-22	5,196	-0.42%
2020/02/27	12.4	13.24	1	12.85	12.80	11.4	5,504	0.21%
2020/02/26	2	13.53	0	0.00	13.55	2	5,659	0.04%
2020/02/25	10	13.40	0	0.00	13.60	10	5,629	0.18%
2020/02/24	13	13.72	1	13.75	13.70	12	5,608	0.21%
2020/02/21	1	14.05	0	0.00	14.05	1	5,540	0.02%
2020/02/20	5	14.10	0.5	14.10	14.15	4.5	5,523	0.08%
2020/02/19	0	0.00	4	14.14	14.15	-4	5,561	-0.07%
2020/02/18	20	14.12	0	0.00	14.05	20	5,497	0.36%
2020/02/17	6	14.03	2	14.10	14.05	4	5,418	0.07%
2020/02/14	75	14.37	13	14.25	14.15	62	5,363	1.16%
2020/02/13	54	14.41	30	14.15	14.55	24	5,129	0.47%
2020/02/12	2	13.58	6	13.60	13.60	-4	4,669	-0.09%
2020/02/11	2	13.60	5	13.60	13.65	-3	4,647	-0.06%
2020/02/10	3	13.57	15	13.50	13.60	-12	4,639	-0.26%
2020/02/07	2	13.65	0	0.00	13.55	2	4,611	0.04%
2020/02/06	2	13.65	19	13.64	13.65	-17	4,629	-0.37%
2020/02/05	1	13.50	27	13.52	13.35	-26	4,577	-0.57%
2020/02/04	0	0.00	16	13.60	13.55	-16	4,536	-0.35%
2020/01/31	1	13.65	1	13.80	13.85	0	4,398	0.00%
2020/01/30	6	13.85	12.2	13.68	13.65	-6.2	4,365	-0.14%
2020/01/20	2	14.35	16	14.40	14.35	-14	4,159	-0.34%
2020/01/17	2	14.20	0	0.00	14.30	2	4,082	0.05%
2020/01/16	16	14.19	17	14.14	14.20	-1	4,057	-0.02%
2020/01/15	1	13.90	1	13.85	13.90	0	3,930	0.00%
2020/01/14	1	14.00	0	0.00	14.00	1	3,881	0.03%
2020/01/13	2	13.60	20	13.70	13.80	-18	3,806	-0.47%
2020/01/10	1	13.70	0	0.00	13.60	1	3,748	0.03%
2020/01/09	0	0.00	2	13.60	13.65	-2	3,725	-0.05%
2020/01/08	4	13.43	0	0.00	13.30	4	3,694	0.11%
2020/01/07	1	13.40	12	13.52	13.45	-11	3,619	-0.30%
2020/01/06	6	13.40	2	13.60	13.45	4	3,616	0.11%
2020/01/03	7.2	13.79	9	13.72	13.70	-1.9	3,537	-0.05%
2020/01/02	16	13.68	13	13.56	13.65	3	3,406	0.09%
2019/12/31	3	13.15	1	13.30	13.30	2	3,260	0.06%
2019/12/30	0	0.00	2	13.03	13.00	-2	3,167	-0.06%
2019/12/27	1	13.00	5	13.00	13.00	-4	3,153	-0.13%
2019/12/26	5	13.00	0.4	12.85	12.95	4.6	3,161	0.14%
2019/12/25	0	0.00	20	13.00	12.95	-20	3,265	-0.61%
2019/12/24	11	12.90	21	12.90	12.90	-10	3,440	-0.29%
2019/12/20	0	0.00	3	13.05	13.05	-3	3,363	-0.09%
2019/12/13	10	12.70	11	12.79	12.70	-1	3,271	-0.03%
2019/12/10	10	13.00	25	12.99	12.85	-15	3,222	-0.47%
2019/12/06	1	12.50	10	12.55	12.55	-9	3,142	-0.29%
2019/12/05	0	0.00	26	12.70	12.70	-26	3,147	-0.83%
2019/12/04	0	0.00	41	12.57	12.55	-41	3,158	-1.30%
2019/12/03	0	0.00	102	12.55	12.55	-102	3,175	-3.21%	大賣/鉅額交易
2019/12/02	120	12.83	40	12.60	12.50	80	3,191	2.51%	大買/
2019/11/29	0	0.00	20	12.75	12.70	-20	3,138	-0.64%
2019/11/28	12	13.08	33	12.97	12.90	-21	3,132	-0.67%
2019/11/27	10	12.90	71	12.91	12.95	-61	3,090	-1.97%
2019/11/26	81	13.12	2	12.93	12.90	79	3,041	2.60%
2019/11/25	1	12.40	20	12.98	13.25	-19	2,711	-0.70%
2019/11/20	1	12.10	3	12.13	12.15	-2	2,490	-0.08%
2019/11/19	0	0.00	21	12.25	12.15	-21	2,523	-0.83%
2019/11/18	0	0.00	15	12.25	12.20	-15	2,715	-0.55%
2019/11/15	0	0.00	12	12.03	12.00	-12	2,654	-0.45%
2019/11/13	0	0.00	2	12.00	12.05	-2	2,682	-0.07%
2019/11/12	3	11.90	5	11.85	11.90	-2	2,689	-0.07%
2019/11/07	3	12.00	0	0.00	12.00	3	2,769	0.11%
2019/11/05	10	12.00	14	12.14	12.00	-4	2,783	-0.14%
2019/11/04	1	11.90	0	0.00	11.90	1	2,765	0.04%
2019/11/01	0	0.00	11	11.85	11.90	-11	2,798	-0.39%
2019/10/30	30	12.10	50	12.13	12.20	-20	2,873	-0.70%
2019/10/29	13	12.16	11	12.14	12.10	2	2,909	0.07%
2019/10/28	2	12.05	1	11.95	11.95	1	2,941	0.03%
2019/10/25	0	0.00	4	12.08	12.10	-4	2,983	-0.13%
2019/10/24	10	12.05	10	12.00	12.00	0	3,040	0.00%
2019/10/23	0	0.00	11	12.10	12.20	-11	3,098	-0.35%
2019/10/22	1	12.15	0	0.00	12.15	1	3,122	0.03%
2019/10/21	0	0.00	10	12.25	12.15	-10	3,264	-0.31%
2019/10/18	0	0.00	10	12.10	12.10	-10	3,265	-0.31%
2019/10/17	1	12.20	6	12.20	12.20	-5	3,291	-0.15%
2019/10/16	21	12.15	13	12.03	12.15	8	3,383	0.24%
2019/10/15	0	0.00	7	11.91	11.95	-7	3,390	-0.21%
2019/10/14	2	11.80	5.1	11.85	11.80	-3.1	3,399	-0.09%
2019/10/09	1	11.70	0	0.00	11.70	1	3,415	0.03%
2019/10/08	3	11.65	1	11.65	11.65	2	3,428	0.06%
2019/10/07	32	11.63	10	11.60	11.60	22	3,439	0.64%
2019/10/04	17	11.72	31	11.68	11.70	-14	3,446	-0.41%
2019/10/03	11	11.70	0	0.00	11.70	11	3,465	0.32%
2019/10/02	0	0.00	1	11.60	11.80	-1	3,500	-0.03%
2019/10/01	34	11.81	10	11.70	11.75	24	3,686	0.65%
2019/09/27	34	12.31	14	12.35	12.15	20	3,575	0.56%
2019/09/26	2	12.20	0	0.00	12.20	2	3,392	0.06%
2019/09/25	10	12.18	0	0.00	12.10	10	3,391	0.29%
2019/09/24	130	12.30	1	12.30	12.30	129	3,400	3.79%	大買/鉅額交易
2019/09/23	1	12.40	5	12.45	12.45	-4	3,399	-0.12%
2019/09/20	5	12.15	0	0.00	12.15	5	3,368	0.15%
2019/09/18	0	0.00	2	12.20	12.25	-2	3,375	-0.06%
2019/09/17	0	0.00	4	12.15	12.15	-4	3,382	-0.12%
2019/09/16	12	12.30	0	0.00	12.30	12	3,415	0.35%
2019/09/12	2	12.43	2	12.43	12.45	0	3,439	0.00%
2019/09/11	13	12.57	20	12.49	12.35	-7	3,490	-0.20%
2019/09/10	5	12.85	0	0.00	12.70	5	3,478	0.14%
2019/09/09	10	13.03	11	13.00	12.90	-1	3,519	-0.03%
2019/09/06	23	12.90	11	13.00	12.90	12	3,534	0.34%
2019/09/05	10	12.90	3	12.85	12.80	7	3,761	0.19%
2019/09/04	2	12.88	7	12.88	12.85	-5	3,894	-0.13%
2019/09/03	0	0.00	1	12.85	12.85	-1	3,932	-0.03%
2019/09/02	6	12.75	4	12.80	12.80	2	3,917	0.05%
2019/08/30	1	12.45	12	12.64	12.65	-11	3,891	-0.28%
2019/08/29	4	12.38	3.4	12.36	12.35	0.6	3,850	0.02%
2019/08/28	0	0.00	3	12.13	12.25	-3	3,788	-0.08%
2019/08/27	3	12.20	0.3	12.05	12.15	2.7	3,777	0.07%
2019/08/26	1	12.00	0	0.00	11.95	1	3,792	0.03%
2019/08/23	1	12.35	21	12.40	12.35	-20	3,789	-0.53%
2019/08/22	7	12.40	9	12.63	12.40	-2	3,871	-0.05%
2019/08/21	8	12.70	20	12.51	12.70	-12	3,854	-0.31%
2019/08/20	10	12.30	0	0.00	12.30	10	3,713	0.27%
2019/08/15	0	0.00	1	12.15	12.15	-1	3,791	-0.03%
2019/08/14	7	12.43	0	0.00	12.30	7	3,863	0.18%
2019/08/13	0	0.00	6	12.39	12.35	-6	3,887	-0.15%
2019/08/12	1	12.10	0	0.00	12.55	1	3,946	0.03%
2019/08/07	1	12.25	5	12.30	12.20	-4	4,103	-0.10%
2019/08/06	5	12.10	0	0.00	12.20	5	4,258	0.12%
2019/08/05	12	12.10	3	12.40	12.00	9	4,550	0.20%
2019/08/02	16	12.63	6	12.65	12.65	10	4,635	0.22%
2019/07/31	1	13.30	0	0.00	13.20	1	4,987	0.02%
2019/07/30	4	13.44	0	0.00	13.15	4	5,084	0.08%
2019/07/29	0	0.00	4	13.35	13.30	-4	5,217	-0.08%
2019/07/26	1	13.30	0	0.00	13.30	1	5,509	0.02%
2019/07/25	10	13.33	21	13.39	13.35	-11	6,143	-0.18%
2019/07/24	16	13.04	0	0.00	13.05	16	6,117	0.26%
2019/07/23	2	13.35	19	13.27	12.90	-17	6,202	-0.27%
2019/07/22	2	13.05	0	0.00	13.00	2	6,357	0.03%
2019/07/19	15	12.75	25	12.86	12.90	-10	6,437	-0.16%
2019/07/18	15	12.80	0	0.00	12.70	15	6,607	0.23%
2019/07/17	2	12.85	0	0.00	12.80	2	6,612	0.03%
2019/07/16	0	0.00	20	12.95	12.95	-20	6,783	-0.29%
2019/07/15	5	12.94	0	0.00	12.90	5	6,835	0.07%
2019/07/12	0	0.00	1	13.00	13.00	-1	7,181	-0.01%
2019/07/11	0	0.00	1	13.05	13.05	-1	7,279	-0.01%
2019/07/10	23	12.90	0	0.00	12.85	23	7,372	0.31%
2019/07/09	14	12.96	7	12.93	12.90	7	7,391	0.09%
2019/07/08	7	13.10	3	13.00	13.10	4	7,410	0.05%
2019/07/05	20	13.28	12	13.25	13.20	8	7,475	0.11%
2019/07/03	1	12.65	0	0.00	12.65	1	7,308	0.01%
2019/07/02	2	12.78	0	0.00	12.75	2	7,403	0.03%
2019/07/01	5	12.85	7	12.81	12.75	-2	7,445	-0.03%
2019/06/28	1	12.50	0	0.00	12.70	1	7,461	0.01%
2019/06/27	0	0.00	1	12.60	12.60	-1	7,655	-0.01%
2019/06/24	0	0.00	7	12.64	12.60	-7	7,881	-0.09%
2019/06/21	7	12.82	7.1	12.64	12.75	-0.1	7,919	0.00%
2019/06/20	0	0.00	0.2	12.65	12.70	-0.2	7,947	0.00%
2019/06/19	1	12.45	10	12.45	12.55	-9	8,085	-0.11%
2019/06/18	10	12.25	1	12.30	12.15	9	8,539	0.11%
2019/06/17	2	12.65	29	12.58	12.50	-27	8,592	-0.31%
2019/06/14	18	12.55	4	12.53	12.55	14	8,886	0.16%
2019/06/13	47	12.76	12	12.59	12.55	35	8,966	0.39%
2019/06/12	1	12.35	2	12.23	12.40	-1	8,724	-0.01%
2019/06/11	1	11.85	11	11.94	11.90	-10	8,702	-0.11%
2019/06/10	1	11.85	0	0.00	11.75	1	8,839	0.01%
2019/06/06	10	11.65	0	0.00	11.60	10	8,872	0.11%
2019/06/05	0	0.00	3	11.75	11.70	-3	8,878	-0.03%
2019/06/04	0	0.00	3	11.65	11.65	-3	8,892	-0.03%
2019/06/03	0	0.00	3	11.55	11.60	-3	8,925	-0.03%
2019/05/30	3	11.65	10	11.65	11.70	-7	9,090	-0.08%
2019/05/29	10	11.55	0	0.00	11.40	10	9,085	0.11%
2019/05/27	5	11.40	0	0.00	11.40	5	9,048	0.06%
2019/05/24	0	0.00	2	11.60	11.50	-2	9,051	-0.02%
2019/05/21	17	11.43	0	0.00	11.80	17	9,195	0.18%
2019/05/17	7	12.01	10	11.88	11.75	-3	9,199	-0.03%
2019/05/16	2	11.85	31	12.10	11.85	-29	9,242	-0.31%
2019/05/15	5	12.36	1	12.40	12.35	4	9,614	0.04%
2019/05/14	21	12.23	11	11.77	12.15	10	9,640	0.10%
2019/05/13	27	12.97	30	12.88	12.30	-3	9,585	-0.03%
2019/05/10	2	13.83	5	13.73	13.55	-3	9,281	-0.03%
2019/05/09	42	13.81	31	13.88	13.70	11	9,211	0.12%
2019/05/08	5	14.30	1	14.40	14.35	4	8,996	0.04%
2019/05/07	17	15.10	1	15.00	14.75	16	8,883	0.18%
2019/05/06	1	14.95	18	15.10	14.90	-17	8,966	-0.19%
2019/05/03	22	15.20	34	15.06	15.40	-12	8,773	-0.14%
2019/05/02	52	14.85	69	15.06	15.05	-17	8,496	-0.20%
2019/04/30	0	0.00	64	14.28	14.40	-64	7,845	-0.82%
2019/04/29	6	13.98	1	14.20	13.95	5	7,805	0.06%
2019/04/26	40	14.63	13	14.57	14.40	27	7,745	0.35%
2019/04/25	2	14.35	16.2	14.32	14.35	-14.2	7,529	-0.19%
2019/04/24	6	14.29	6	14.44	14.10	0	7,564	0.00%
2019/04/23	7	14.24	4	14.28	14.20	3	7,833	0.04%
2019/04/22	0	0.00	12.7	14.10	14.20	-12.7	7,773	-0.16%
2019/04/19	0	0.00	4	13.76	13.80	-4	7,779	-0.05%
2019/04/18	20	14.12	12	13.95	13.55	8	8,125	0.10%
2019/04/17	3	13.83	6	13.77	13.85	-3	8,543	-0.04%
2019/04/16	14	13.76	24	13.68	13.70	-10	8,497	-0.12%
2019/04/15	8	13.43	6	13.55	13.40	2	8,485	0.02%
2019/04/12	12	13.52	4	13.40	13.40	8	8,563	0.09%
2019/04/11	10	13.65	12	13.81	13.65	-2	8,640	-0.02%
2019/04/10	5	13.65	6	13.65	13.65	-1	8,791	-0.01%
2019/04/09	8	13.63	7	13.72	13.60	1	9,551	0.01%
2019/04/08	22	13.68	19	13.74	13.65	3	10,077	0.03%
2019/04/03	14	13.48	5	13.50	13.50	9	10,128	0.09%
2019/04/02	39	13.58	5	13.54	13.50	34	10,095	0.34%
2019/04/01	10	13.58	12	13.71	13.60	-2	10,052	-0.02%
2019/03/29	6	13.37	12	13.44	13.45	-6	9,835	-0.06%
2019/03/28	22	13.35	19	13.40	13.35	3	9,829	0.03%
2019/03/27	3	13.67	1	13.70	13.50	2	9,776	0.02%
2019/03/26	2	13.68	2	13.73	13.60	0	9,659	0.00%
2019/03/25	4	13.48	5	13.59	13.45	-1	9,617	-0.01%
2019/03/22	37	13.86	20	13.85	13.80	17	9,594	0.18%
2019/03/21	31	14.08	45	14.09	14.00	-14	9,456	-0.15%
2019/03/20	3	13.40	8	13.52	13.50	-5	9,009	-0.06%
2019/03/19	64	13.73	29	13.66	13.40	35	9,052	0.39%
2019/03/18	10	13.35	12	13.26	13.35	-2	8,815	-0.02%
2019/03/15	4	13.08	1	13.00	13.00	3	9,164	0.03%
2019/03/14	4	13.26	1	13.30	13.10	3	9,366	0.03%
2019/03/13	5	12.95	6	13.05	13.15	-1	9,268	-0.01%
2019/03/12	1	13.10	6	13.10	13.00	-5	9,091	-0.05%
2019/03/11	6	12.91	5	12.90	12.90	1	9,108	0.01%
2019/03/08	2	12.70	0	0.00	12.80	2	9,112	0.02%
2019/03/06	1	13.05	0	0.00	13.05	1	9,066	0.01%
2019/03/05	30	13.28	15	13.23	13.15	15	9,057	0.17%
2019/03/04	1	13.10	4	13.06	13.10	-3	8,887	-0.03%
2019/02/27	0	0.00	11	13.00	13.00	-11	8,894	-0.12%
2019/02/26	15	12.91	15	12.93	12.85	0	8,866	0.00%
2019/02/22	6	12.83	24	13.09	13.15	-18	8,853	-0.20%
2019/02/21	13	13.07	10	13.10	12.90	3	8,753	0.03%
2019/02/20	4	12.93	7	12.90	12.90	-3	8,629	-0.03%
2019/02/19	72	13.00	12	13.08	12.85	60	8,593	0.70%
2019/02/18	2	13.13	2	12.85	12.85	0	8,521	0.00%
2019/02/15	0	0.00	1	13.05	13.10	-1	8,447	-0.01%
2019/02/14	53	13.45	53	13.41	13.20	0	8,325	0.00%
2019/02/13	11	12.68	33	12.86	13.00	-22	7,857	-0.28%
2019/02/12	5	12.59	9	12.61	12.70	-4	7,717	-0.05%
2019/01/30	6	12.33	6	12.42	12.20	0	7,617	0.00%
2019/01/29	17	12.35	3	12.33	12.30	14	7,570	0.18%
2019/01/28	17	12.58	8	12.68	12.50	9	7,513	0.12%
2019/01/25	13	12.65	6	12.73	12.65	7	7,461	0.09%
2019/01/24	0	0.00	22	12.46	12.50	-22	7,251	-0.30%
2019/01/23	9	12.41	58	12.41	12.40	-49	7,226	-0.68%
2019/01/22	30	12.27	11	12.39	12.30	19	7,167	0.27%
2019/01/21	11	12.35	1	12.35	12.35	10	7,129	0.14%
2019/01/18	22	12.35	10	12.35	12.30	12	7,118	0.17%
2019/01/17	11	12.52	98	12.57	12.45	-87	7,081	-1.23%
2019/01/16	12	12.31	20	12.45	12.50	-8	7,001	-0.11%
2019/01/15	112	12.93	56.1	12.98	12.55	55.9	6,863	0.81%	大買/
2019/01/14	10	12.66	42	12.65	12.70	-32	6,417	-0.50%
2019/01/11	177	12.63	160	12.89	12.60	17	6,353	0.27%	大買/大賣/
2019/01/10	184	12.95	210	13.10	12.95	-26	6,139	-0.42%	大買/大賣/
2019/01/09	11	13.15	27	13.09	13.10	-16	5,724	-0.28%
2019/01/08	1	11.90	15	12.03	12.00	-14	4,922	-0.28%
2019/01/07	17	12.15	0	0.00	11.95	17	4,858	0.35%
2019/01/04	13	11.95	1	12.00	12.00	12	4,802	0.25%
2019/01/03	33	11.84	11	12.06	11.90	22	4,804	0.46%
2019/01/02	19	12.11	18	12.13	12.05	1	4,712	0.02%
2018/12/28	195	12.06	180	12.06	12.05	15	4,475	0.34%	大買/大賣/
2018/12/27	28	11.56	40	12.01	12.20	-12	3,741	-0.32%
2018/12/26	25	10.91	30	11.01	11.10	-5	3,178	-0.16%
2018/12/25	36	11.00	0	0.00	10.90	36	3,041	1.18%
2018/12/24	0	0.00	6	11.20	11.20	-6	3,024	-0.20%
2018/12/21	5	10.80	0	0.00	10.85	5	3,065	0.16%
2018/12/20	20	11.10	25	11.04	11.00	-5	3,120	-0.16%
2018/12/19	55	11.61	36	11.35	11.35	19	3,087	0.62%
2018/12/17	11	11.57	35	11.65	11.50	-24	3,041	-0.79%
2018/12/14	14	11.55	10	11.50	11.50	4	3,015	0.13%
2018/12/13	35	11.78	2	11.70	11.70	33	3,009	1.10%
2018/12/12	40	12.08	30	11.95	11.95	10	2,954	0.34%
2018/12/11	7	11.88	1	11.80	11.80	6	2,826	0.21%
2018/12/10	32	11.91	31	11.99	11.80	1	2,730	0.04%
2018/12/07	1	11.50	19	11.39	11.80	-18	2,268	-0.79%
2018/12/06	20	11.00	18	10.79	10.75	2	2,024	0.10%
2018/12/05	10	11.38	12	11.45	11.30	-2	2,003	-0.10%
2018/12/04	37	11.52	46	11.52	11.50	-9	2,041	-0.44%
2018/12/03	11	11.28	11	11.37	11.30	0	2,027	0.00%
2018/11/30	2	11.15	13	11.18	11.10	-11	2,019	-0.54%
2018/11/29	41	11.10	11	11.14	11.00	30	2,028	1.48%
2018/11/28	46	11.07	10	11.05	11.05	36	2,019	1.78%
2018/11/26	0	0.00	18	10.75	10.90	-18	2,032	-0.89%
2018/11/23	18	10.65	20	10.64	10.60	-2	2,007	-0.10%
2018/11/22	37	10.89	20	10.99	10.80	17	2,011	0.85%
2018/11/21	9	10.72	20	10.72	10.80	-11	2,009	-0.55%
2018/11/20	5	10.45	4	10.65	10.55	1	1,981	0.05%
2018/11/19	10	10.55	0	0.00	10.55	10	1,996	0.50%
2018/11/16	5	10.60	0	0.00	10.55	5	2,013	0.25%
2018/11/15	10	10.25	30	10.45	10.40	-20	2,020	-0.99%
2018/11/14	5	10.30	10.8	10.39	10.35	-5.8	2,026	-0.28%
2018/11/13	0	0.00	10	10.10	10.20	-10	2,038	-0.49%
2018/11/12	15	10.27	5	10.25	10.25	10	2,064	0.48%
2018/11/08	0	0.00	6	10.42	10.45	-6	2,119	-0.28%
2018/11/02	5	10.20	5	10.30	10.15	0	2,363	0.00%
2018/11/01	0	0.00	5	10.15	10.20	-5	2,425	-0.21%
2018/10/31	4	10.05	4	10.05	10.05	0	2,551	0.00%
2018/10/30	2	9.86	7	9.82	9.90	-5	2,597	-0.19%
2018/10/29	2	9.70	0	0.00	9.72	2	2,619	0.08%
2018/10/26	4	9.68	4	9.79	9.68	0	2,677	0.00%
2018/10/25	4	9.71	0	0.00	9.72	4	2,684	0.15%
2018/10/24	5	10.00	6	10.09	10.00	-1	2,704	-0.04%
2018/10/23	4	10.10	4	10.20	9.98	0	2,783	0.00%
2018/10/22	6	10.13	5	10.11	10.15	1	2,861	0.03%
2018/10/19	6	9.90	1	9.98	9.97	5	3,194	0.16%
2018/10/18	0	0.00	20	10.04	10.00	-20	3,234	-0.62%
2018/10/17	10	10.09	10	10.23	10.05	0	3,249	0.00%
2018/10/16	5	10.00	5	10.10	10.00	0	3,302	0.00%
2018/10/15	8	9.96	5	10.10	10.00	3	3,510	0.09%
2018/10/12	0	0.00	16	9.92	10.00	-16	3,625	-0.44%
2018/10/11	14	9.59	10	9.53	9.51	4	3,709	0.11%
2018/10/09	11	10.55	12	10.64	10.55	-1	3,635	-0.03%
2018/10/08	10	10.68	10	10.65	10.65	0	3,621	0.00%
2018/10/05	27	11.00	22	10.93	10.85	5	3,693	0.14%
2018/10/02	0	0.00	8	11.65	11.55	-8	3,775	-0.21%
2018/10/01	5	11.70	14	11.76	11.65	-9	3,821	-0.24%
2018/09/27	14	11.56	22	11.66	11.65	-8	3,936	-0.20%
2018/09/21	0.8	11.20	0	0.00	11.20	0.8	4,068	0.02%
2018/09/20	10	11.20	0	0.00	11.15	10	4,146	0.24%
2018/09/19	4	11.25	6	11.35	11.25	-2	4,176	-0.05%
2018/09/14	0	0.00	1	11.30	11.25	-1	5,189	-0.02%
2018/09/13	0	0.00	6	11.23	11.10	-6	5,298	-0.11%
2018/09/11	0	0.00	3	11.30	11.15	-3	5,616	-0.05%
2018/09/10	3	11.05	1	11.05	11.10	2	5,833	0.03%
2018/09/07	21	11.48	0	0.00	11.45	21	5,922	0.35%
2018/09/06	5	11.85	5	11.90	11.85	0	6,068	0.00%
2018/09/05	0	0.00	1	11.90	11.85	-1	6,233	-0.02%
2018/09/04	1	11.80	0	0.00	11.90	1	6,372	0.02%
2018/09/03	5	12.00	15	12.11	11.80	-10	6,623	-0.15%
2018/08/31	6	12.00	0	0.00	12.15	6	6,757	0.09%
2018/08/28	1	12.10	2	12.15	12.05	-1	7,856	-0.01%
2018/08/27	0	0.00	23	11.97	12.05	-23	8,213	-0.28%
2018/08/24	2	11.65	2	11.90	11.75	0	8,472	0.00%
2018/08/23	10	11.60	25	11.72	11.80	-15	9,256	-0.16%
2018/08/22	4	11.60	0	0.00	11.60	4	9,644	0.04%
2018/08/21	0	0.00	5	11.55	11.70	-5	10,707	-0.05%
2018/08/20	0	0.00	8	11.35	11.30	-8	11,423	-0.07%
2018/08/17	22	11.59	10	11.70	11.60	12	11,446	0.10%
2018/08/16	3	11.15	5	11.28	11.55	-2	11,452	-0.02%
2018/08/15	10	11.55	1	11.50	11.50	9	11,468	0.08%
2018/08/14	5	11.73	0	0.00	11.85	5	11,496	0.04%
2018/08/13	24	11.76	40	11.96	11.70	-16	11,519	-0.14%
2018/08/10	43	12.55	210	12.49	12.40	-167	11,489	-1.45%	大賣/鉅額交易
2018/08/09	10	12.65	10	12.80	12.65	0	11,474	0.00%
2018/08/08	67	12.80	42	12.90	12.65	25	11,517	0.22%
2018/08/07	28	13.19	20	13.10	12.90	8	11,535	0.07%
2018/08/06	15	13.65	11	13.69	13.65	4	11,524	0.03%
2018/08/03	1	13.70	26	13.67	13.70	-25	11,680	-0.21%
2018/08/02	37	13.66	53	13.67	13.55	-16	11,713	-0.14%
2018/08/01	5	13.86	19	13.91	13.80	-14	11,702	-0.12%
2018/07/31	8	13.89	1	14.00	13.85	7	11,793	0.06%
2018/07/30	116	14.00	3	13.98	13.90	113	11,765	0.96%	大買/鉅額交易
2018/07/27	34	13.99	6	14.23	13.95	28	11,709	0.24%
2018/07/26	50	14.17	16	14.19	14.15	34	11,777	0.29%
2018/07/25	3	13.50	3	13.60	13.75	0	11,423	0.00%
2018/07/24	10	13.48	11	13.55	13.55	-1	11,391	-0.01%
2018/07/23	22	13.44	0	0.00	13.45	22	11,384	0.19%
2018/07/20	16	13.95	123	13.93	13.80	-107	11,348	-0.94%	大賣/鉅額交易
2018/07/19	23	13.60	32	13.87	14.10	-9	11,148	-0.08%
2018/07/18	24	13.48	31	13.55	13.55	-7	11,136	-0.06%
2018/07/17	18	13.32	15	13.29	13.20	3	11,029	0.03%
2018/07/16	4	13.44	5	13.45	13.45	-1	10,985	-0.01%
2018/07/13	16	13.46	28	13.50	13.45	-12	10,974	-0.11%
2018/07/12	32	13.17	299	13.16	13.20	-267	10,896	-2.45%	大賣/鉅額交易
2018/07/11	38	13.25	5	13.40	13.15	33	10,897	0.30%
2018/07/10	10	13.70	44	13.60	13.55	-34	10,881	-0.31%
2018/07/09	27	13.39	12	13.42	13.40	15	10,827	0.14%
2018/07/06	21	13.22	35	13.20	13.40	-14	10,787	-0.13%
2018/07/05	47	13.20	10	13.40	13.05	37	10,751	0.34%
2018/07/04	23	13.67	29	13.62	13.55	-6	10,676	-0.06%
2018/07/03	29	13.54	0	0.00	13.50	29	10,551	0.27%
2018/07/02	1	13.75	0	0.00	13.65	1	10,540	0.01%
2018/06/29	0	0.00	29	13.97	13.90	-29	10,606	-0.27%
2018/06/28	20	13.64	5	13.75	13.65	15	10,542	0.14%
2018/06/27	37	13.54	45	13.76	13.85	-8	10,492	-0.08%
2018/06/26	131	13.62	89	13.59	13.70	42	10,414	0.40%	大買/
2018/06/25	34	13.85	18	13.96	13.30	16	9,758	0.16%
2018/06/22	54	14.46	19	14.42	14.25	35	9,550	0.37%
2018/06/21	22	14.73	111	14.76	14.70	-89	9,443	-0.94%	大賣/
2018/06/20	65	14.70	76	14.75	14.90	-11	9,372	-0.12%
2018/06/19	35	14.89	36	15.04	14.95	-1	9,163	-0.01%
2018/06/15	12	14.58	37	14.81	14.95	-25	9,080	-0.28%
2018/06/14	46	14.67	75	14.72	14.65	-29	8,974	-0.32%
2018/06/13	42	14.69	39	14.66	14.35	3	8,788	0.03%
2018/06/12	34	14.80	51	14.89	14.80	-17	8,634	-0.20%
2018/06/11	38	15.06	47	15.21	15.20	-9	8,501	-0.11%
2018/06/08	44	14.93	37	15.09	14.95	7	8,273	0.08%
2018/06/07	122	15.13	40	15.09	15.05	82	8,130	1.01%	大買/
2018/06/06	41	15.39	120	15.16	15.40	-79	7,829	-1.01%	大賣/
2018/06/05	155	14.73	9.5	15.12	14.70	145.5	7,543	1.93%	大買/鉅額交易
2018/06/04	248	15.08	57.1	15.21	15.35	191	7,316	2.61%	大買/鉅額交易
2018/06/01	37	14.66	22	14.65	14.60	15	6,950	0.22%
2018/05/31	76	15.69	33	15.63	15.10	43	6,711	0.64%
2018/05/30	31	14.36	13	14.74	14.80	18	5,943	0.30%
2018/05/29	52	14.58	81	14.63	14.70	-29	5,542	-0.52%
2018/05/28	45	13.53	63	13.40	13.75	-18	4,475	-0.40%
2018/05/25	8	12.35	10	12.40	12.50	-2	3,834	-0.05%
2018/05/24	11	12.41	12	12.40	12.40	-1	3,834	-0.03%
2018/05/23	21	12.35	10	12.45	12.35	11	3,886	0.28%
2018/05/22	2	12.35	35	12.63	12.35	-33	3,857	-0.86%
2018/05/21	0	0.00	1	12.50	12.50	-1	3,949	-0.03%
2018/05/18	16	12.30	0	0.00	12.25	16	3,959	0.40%
2018/05/17	2	12.35	38	12.37	12.40	-36	3,962	-0.91%
2018/05/16	5	12.35	12	12.35	12.25	-7	3,909	-0.18%
2018/05/15	0	0.00	23	12.23	12.20	-23	3,879	-0.59%
2018/05/14	2	12.20	11	12.20	12.25	-9	3,949	-0.23%
2018/05/11	2	12.20	3	12.20	11.95	-1	3,894	-0.03%
2018/05/10	0	0.00	2	11.78	11.80	-2	3,763	-0.05%
2018/05/08	2	11.65	24	11.51	11.65	-22	3,953	-0.56%
2018/05/07	0	0.00	5	11.15	11.15	-5	3,898	-0.13%
2018/05/04	2	11.18	0	0.00	11.15	2	3,938	0.05%
2018/04/30	8	11.00	0	0.00	11.00	8	3,926	0.20%
2018/04/27	10	10.95	10	10.95	10.95	0	4,028	0.00%
2018/04/26	0	0.00	12	11.14	10.90	-12	4,139	-0.29%
2018/04/25	4	11.20	0	0.00	11.15	4	4,195	0.10%
2018/04/24	131	11.25	18	11.36	11.25	113	4,402	2.57%	大買/鉅額交易
2018/04/23	20	11.15	0	0.00	11.10	20	4,370	0.46%
2018/04/19	5	11.00	4	11.04	11.00	1	4,676	0.02%
2018/04/18	0	0.00	1	11.10	10.90	-1	4,791	-0.02%
2018/04/17	11	11.08	0	0.00	10.95	11	4,980	0.22%
2018/04/16	0	0.00	2	11.30	11.20	-2	5,326	-0.04%
2018/04/13	10	11.50	20	11.40	11.40	-10	5,556	-0.18%
2018/04/12	0	0.00	10	11.40	11.30	-10	6,408	-0.16%
2018/04/10	7	11.31	0	0.00	11.25	7	7,394	0.09%
2018/04/09	35	11.43	30	11.62	11.40	5	7,521	0.07%
2018/04/03	0	0.00	8	11.50	11.50	-8	7,515	-0.11%
2018/04/02	2	11.68	10	11.70	11.50	-8	7,518	-0.11%
2018/03/28	0	0.00	10	11.25	11.25	-10	7,342	-0.14%
2018/03/27	110	11.30	15	11.53	11.30	95	7,335	1.30%	大買/
2018/03/26	10	11.25	10	11.35	11.30	0	7,395	0.00%
2018/03/23	3	11.10	0	0.00	11.15	3	7,383	0.04%
2018/03/22	0	0.00	2	11.70	11.55	-2	7,359	-0.03%
2018/03/21	47	11.71	0	0.00	11.60	47	7,332	0.64%
2018/03/20	3	11.55	0.1	11.40	11.40	2.9	7,201	0.04%
2018/03/19	0	0.00	15	11.70	11.70	-15	7,168	-0.21%
2018/03/16	20	11.85	0	0.00	11.75	20	7,160	0.28%
2018/03/14	21	12.00	11	11.95	12.00	10	7,265	0.14%
2018/03/09	2	11.85	8	12.01	11.80	-6	7,196	-0.08%
2018/03/08	15	11.52	10	11.78	11.65	5	7,025	0.07%
2018/03/07	10	11.45	310	11.37	11.30	-300	6,963	-4.31%	大賣/鉅額交易
2018/03/05	35	11.42	10	11.55	11.25	25	7,105	0.35%
2018/03/02	12	11.34	7	11.45	11.40	5	7,130	0.07%
2018/03/01	5	11.30	18	11.38	11.40	-13	7,155	-0.18%
2018/02/27	35	11.74	30	11.60	11.40	5	7,166	0.07%
2018/02/26	0	0.00	5	11.54	11.25	-5	7,109	-0.07%
2018/02/23	10	11.55	18	11.43	11.40	-8	7,145	-0.11%
2018/02/22	3	11.15	0	0.00	11.20	3	7,097	0.04%
2018/02/21	7	11.11	8	11.20	11.30	-1	7,163	-0.01%
2018/02/09	3	9.92	3	10.75	10.75	0	6,977	0.00%
2018/02/08	8	10.88	0	0.00	10.85	8	6,910	0.12%
2018/02/07	0	0.00	18	11.24	11.05	-18	6,926	-0.26%
2018/02/06	25	10.89	21	11.04	10.85	4	6,946	0.06%
2018/02/05	0	0.00	12	11.89	11.85	-12	6,866	-0.17%
2018/02/02	5	12.45	0	0.00	12.45	5	6,799	0.07%
2018/02/01	0	0.00	10	12.90	12.85	-10	6,761	-0.15%
2018/01/31	3	13.02	17	12.97	13.05	-14	6,776	-0.21%
2018/01/29	0	0.00	5	12.90	12.60	-5	6,553	-0.08%
2018/01/26	10	12.50	10	12.75	12.75	0	6,514	0.00%
2018/01/25	14	12.71	0	0.00	12.60	14	6,466	0.22%
2018/01/24	10	12.70	0	0.00	12.55	10	6,401	0.16%
2018/01/23	0	0.00	30	12.55	12.55	-30	6,370	-0.47%
2018/01/22	0	0.00	58	12.54	12.60	-58	6,293	-0.92%
2018/01/19	45	12.48	0	0.00	12.40	45	6,280	0.72%
2018/01/18	300	12.85	11	12.85	12.50	289	6,271	4.61%	大買/鉅額交易
2018/01/17	45	12.47	72	12.40	12.45	-27	6,067	-0.44%
2018/01/16	10	12.55	10	12.40	12.40	0	5,996	0.00%
2018/01/15	47	12.55	1	12.20	12.20	46	5,924	0.78%
2018/01/12	4	12.85	0	0.00	12.80	4	5,731	0.07%
2018/01/11	0	0.00	67.1	13.01	12.95	-67.1	5,662	-1.19%
2018/01/10	12	13.14	21	13.48	13.05	-9	5,506	-0.16%
2018/01/09	10	12.83	18	12.72	12.80	-8	5,365	-0.15%
2018/01/08	50	13.25	47	13.18	13.15	3	5,139	0.06%
2018/01/05	31	12.30	42.3	12.24	12.80	-11.3	4,280	-0.26%
2018/01/04	13	11.62	14	11.58	11.65	-1	3,617	-0.03%
2018/01/03	0	0.00	16	10.97	10.95	-16	3,259	-0.49%
2018/01/02	0	0.00	26	10.70	10.70	-26	3,125	-0.83%