輔信 (2405)-富邦-建國券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
17.80
漲跌
▼0.15
漲幅
-0.84%
成交量
1,557張
產業
上市電腦週邊類股
262人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	17.75	2	17.85	17.80	-1	11,338	-0.01%
2024/04/24	3	17.93	3	17.95	17.95	0	11,460	0.00%
2024/04/23	1	17.60	4	17.58	17.50	-3	11,593	-0.03%
2024/04/22	32	17.64	0	0.00	17.35	32	12,099	0.26%
2024/04/19	18	17.91	1	18.25	18.05	17	12,123	0.14%
2024/04/18	3	18.83	0	0.00	18.65	3	12,085	0.02%
2024/04/17	1	18.80	6	18.61	18.70	-5	12,082	-0.04%
2024/04/16	38	18.27	7	18.64	18.10	31	12,067	0.26%
2024/04/15	7	19.51	4	19.28	19.20	3	11,977	0.03%
2024/04/12	7	19.91	2	19.90	19.95	5	11,939	0.04%
2024/04/11	7	19.51	5	19.45	19.50	2	11,835	0.02%
2024/04/10	17	19.66	13	19.69	19.60	4	11,896	0.03%
2024/04/09	23	19.20	53	19.30	19.20	-30	11,990	-0.25%
2024/04/08	11	19.24	10	19.41	19.10	1	12,006	0.01%
2024/04/03	4	18.86	2	18.88	18.85	2	11,959	0.02%
2024/04/02	0	19.30	4	19.20	19.15	-4	12,401	-0.03%
2024/04/01	2	19.33	0	0.00	19.25	2	13,872	0.01%
2024/03/29	3	19.17	4	19.06	19.10	-1	15,061	-0.01%
2024/03/28	4	19.45	6	19.46	19.20	-2	15,340	-0.01%
2024/03/27	1	19.35	11	19.75	19.35	-10	15,290	-0.07%
2024/03/26	31	18.99	9	18.89	18.70	22	15,017	0.15%
2024/03/25	3	19.02	2	19.08	19.20	1	14,966	0.01%
2024/03/22	13	19.05	16	19.11	19.00	-3	14,960	-0.02%
2024/03/21	84.1	19.73	54	19.70	19.40	30.1	14,837	0.20%
2024/03/20	46	20.01	21	20.06	20.40	25	14,056	0.18%
2024/03/19	9	18.66	7	18.65	18.55	2	13,657	0.01%
2024/03/18	1	18.20	2	18.63	18.80	-1	13,687	-0.01%
2024/03/15	6	18.14	3	18.15	18.20	3	13,685	0.02%
2024/03/14	7	18.33	6	18.48	18.25	1	13,739	0.01%
2024/03/13	8	18.62	9	18.48	18.50	-1	14,020	-0.01%
2024/03/12	4	19.13	2	19.08	19.05	2	14,044	0.01%
2024/03/11	2.1	18.92	0	0.00	18.85	2.1	14,037	0.01%
2024/03/08	27	18.61	11	18.43	18.50	16	14,043	0.11%
2024/03/07	16	19.66	6	19.08	19.05	10	14,091	0.07%
2024/03/06	26	20.10	25	19.95	19.90	1	14,414	0.01%
2024/03/05	17	19.85	17	19.75	19.85	0	14,325	0.00%
2024/03/04	18.3	20.18	7	20.19	20.15	11.3	14,294	0.08%
2024/03/01	16	20.12	10	20.05	20.05	6	14,364	0.04%
2024/02/29	19	20.41	48	20.41	20.45	-29	14,458	-0.20%
2024/02/27	38.7	20.56	77	20.50	20.50	-38.3	14,422	-0.27%
2024/02/26	44	21.21	67	21.34	21.10	-23	14,292	-0.16%
2024/02/23	19	20.32	44	20.59	20.55	-25	14,304	-0.17%
2024/02/22	24	19.45	26	19.40	19.30	-2	14,664	-0.01%
2024/02/21	23	18.79	4	18.98	19.15	19	14,812	0.13%
2024/02/20	112	19.28	58	19.60	18.80	54	14,974	0.36%	大買/
2024/02/19	38	19.28	29	19.53	19.10	9	13,972	0.06%
2024/02/16	20	18.85	22	19.00	18.80	-2	13,595	-0.01%
2024/02/15	0	0.00	7	18.21	18.15	-7	13,208	-0.05%
2024/02/05	4	16.93	3	17.08	16.90	1	12,984	0.01%
2024/02/02	1	17.25	2	17.18	17.15	-1	12,984	-0.01%
2024/02/01	4	17.11	1	17.15	17.10	3	13,003	0.02%
2024/01/31	9	17.11	30	17.10	17.10	-21	13,022	-0.16%
2024/01/30	2	17.35	0	0.00	17.35	2	13,018	0.02%
2024/01/29	8	17.44	1	17.40	17.50	7	13,036	0.05%
2024/01/26	5	17.52	1	17.45	17.45	4	13,029	0.03%
2024/01/25	6	17.68	6	17.58	17.55	0	13,033	0.00%
2024/01/24	2	17.83	6	17.80	17.80	-4	13,078	-0.03%
2024/01/23	2	17.85	2	17.90	17.90	0	13,110	0.00%
2024/01/22	11	17.78	2	17.90	17.80	9	13,204	0.07%
2024/01/19	8	17.46	1	17.35	17.30	7	13,170	0.05%
2024/01/18	11	17.42	0	0.00	17.40	11	13,357	0.08%
2024/01/16	65	18.17	104	17.99	17.85	-39	14,075	-0.28%	大賣/
2024/01/15	31	17.81	18	17.80	17.95	13	13,580	0.10%
2024/01/12	4	17.18	11	17.16	17.15	-7	13,488	-0.05%
2024/01/11	4	17.59	3	17.70	17.55	1	13,436	0.01%
2024/01/10	12	17.55	13	17.53	17.50	-1	13,440	-0.01%
2024/01/09	10	17.34	5	17.84	17.35	5	13,398	0.04%
2024/01/08	11	17.97	10	18.08	17.80	1	13,353	0.01%
2024/01/05	11	17.92	9	17.99	17.85	2	13,374	0.01%
2024/01/04	16	17.81	14	17.76	17.75	2	13,373	0.01%
2024/01/03	18	18.42	7	18.13	18.20	11	13,360	0.08%
2024/01/02	7	18.15	14	18.04	18.05	-7	13,194	-0.05%
2023/12/29	45	18.24	7	18.27	18.15	38	13,213	0.29%
2023/12/28	96	18.88	102	18.54	18.30	-6	13,146	-0.05%	大賣/
2023/12/27	162	19.27	164.1	19.19	19.05	-2.1	12,781	-0.02%	大買/大賣/
2023/12/26	89	18.77	110	19.04	19.15	-21	11,542	-0.18%	大賣/
2023/12/25	16	17.40	20	17.35	17.65	-4	10,445	-0.04%
2023/12/22	1	16.55	1	16.55	16.55	0	10,218	0.00%
2023/12/21	12	16.65	132	16.50	16.50	-120	10,286	-1.17%	大賣/鉅額交易
2023/12/20	120	16.77	11	16.71	16.70	109	10,333	1.05%	大買/鉅額交易
2023/12/19	13	16.49	0	0.00	16.45	13	10,377	0.13%
2023/12/18	5	16.84	1	16.90	16.80	4	10,380	0.04%
2023/12/15	3	17.00	5	16.95	16.90	-2	10,494	-0.02%
2023/12/14	6	17.15	6	17.53	17.10	0	10,539	0.00%
2023/12/13	14	17.81	57	17.74	17.65	-43	10,516	-0.41%
2023/12/12	1	17.75	4	17.69	17.60	-3	10,777	-0.03%
2023/12/11	1	17.70	2	17.85	17.60	-1	10,894	-0.01%
2023/12/08	10	17.95	22	17.75	17.80	-12	11,010	-0.11%
2023/12/07	9	17.02	8.9	17.18	17.15	0.1	11,079	0.00%
2023/12/06	2	16.93	1	17.10	16.90	1	11,840	0.01%
2023/12/05	9	17.04	19	17.10	16.90	-10	12,148	-0.08%
2023/12/04	37	17.53	47	17.22	17.20	-10	12,084	-0.08%
2023/12/01	75	18.07	20.3	17.95	17.95	54.7	11,897	0.46%
2023/11/30	59	17.59	1	17.65	17.45	58	11,403	0.51%
2023/11/29	12	17.63	17	17.66	17.60	-5	11,334	-0.04%
2023/11/28	8	17.24	9	17.23	17.25	-1	11,194	-0.01%
2023/11/27	61	17.54	91	17.46	17.30	-30	11,000	-0.27%
2023/11/24	54	17.58	58	17.46	17.50	-4	10,764	-0.04%
2023/11/22	105	18.27	171	18.08	17.90	-66	10,301	-0.64%	大買/大賣/
2023/11/21	187	18.21	401	18.23	18.05	-214	9,476	-2.26%	大買/大賣/鉅額交易
2023/11/20	66	16.88	39	17.01	16.90	27	8,487	0.32%
2023/11/17	32	16.63	20	16.45	16.55	12	8,165	0.15%
2023/11/13	7	15.25	0	0.00	15.20	7	7,891	0.09%
2023/11/10	14	15.43	10	15.53	15.20	4	7,894	0.05%
2023/11/09	5	15.65	0	0.00	15.65	5	7,868	0.06%
2023/11/08	15	16.35	20	16.19	16.00	-5	7,874	-0.06%
2023/11/07	10	16.25	17	16.28	16.35	-7	7,897	-0.09%
2023/11/06	5	16.00	7	16.15	16.15	-2	7,935	-0.03%
2023/11/03	1	16.00	2	15.75	15.90	-1	7,937	-0.01%
2023/11/02	0	15.80	0	0.00	15.80	0	7,987	0.00%
2023/11/01	14	15.71	2	15.80	15.55	12	8,008	0.15%
2023/10/31	2	16.40	0	0.00	16.25	2	7,954	0.03%
2023/10/30	5	16.10	8	16.66	16.50	-3	8,010	-0.04%
2023/10/27	1	16.35	2	16.38	16.15	-1	7,968	-0.01%
2023/10/26	3	16.63	5	16.80	16.25	-2	8,143	-0.02%
2023/10/25	9	17.24	21	16.76	16.65	-12	8,187	-0.15%
2023/10/24	2	15.90	42	16.37	16.75	-40	8,231	-0.49%
2023/10/23	5.3	15.21	0	15.40	15.25	5.3	9,056	0.06%
2023/10/20	3	14.55	0	0.00	14.75	3	9,430	0.03%
2023/10/19	0	14.90	60	15.00	14.90	-60	9,702	-0.62%
2023/10/18	13	15.02	3	14.90	14.90	10	10,122	0.10%
2023/10/16	4	15.35	7	15.50	15.40	-3	11,423	-0.03%
2023/10/13	0	0.00	1	16.25	15.75	-1	11,534	-0.01%
2023/10/12	0	0.00	2	16.28	16.20	-2	11,490	-0.02%
2023/10/11	33.5	16.25	2	16.58	16.00	31.5	11,465	0.27%
2023/10/06	1	16.60	0	0.00	16.65	1	11,430	0.01%
2023/10/05	5	16.54	11	16.57	16.35	-6	11,382	-0.05%
2023/10/04	31	16.60	2	16.25	16.45	29	11,314	0.26%
2023/10/03	0.3	16.50	7	16.35	16.25	-6.7	11,322	-0.06%
2023/10/02	12.2	16.59	40	16.49	16.65	-27.8	11,301	-0.25%
2023/09/28	2	16.30	56	16.27	16.25	-54	11,102	-0.49%
2023/09/27	8	15.88	10	16.16	15.90	-2	11,050	-0.02%
2023/09/26	19	15.88	0	0.00	15.80	19	11,060	0.17%
2023/09/25	5	16.04	21	16.15	16.10	-16	11,084	-0.14%
2023/09/22	20	16.00	44	15.67	16.05	-24	11,063	-0.22%
2023/09/21	6	15.56	2	15.55	15.60	4	11,061	0.04%
2023/09/20	14	15.88	0	0.00	15.75	14	11,230	0.12%
2023/09/19	5	15.87	6	16.00	16.00	-1	11,290	-0.01%
2023/09/18	3	15.98	74	16.04	15.85	-71	11,475	-0.62%
2023/09/15	54	16.34	71	16.35	16.25	-17	11,741	-0.14%
2023/09/14	47	15.88	23	15.78	15.70	24	11,824	0.20%
2023/09/13	12	15.67	7	15.75	15.65	5	11,935	0.04%
2023/09/12	42	16.04	51	15.74	15.60	-9	12,010	-0.07%
2023/09/11	108	16.02	112	16.13	16.05	-4	11,731	-0.03%	大買/大賣/
2023/09/08	29	14.89	46	15.05	15.15	-17	11,132	-0.15%
2023/09/07	0.1	14.00	0	0.00	13.80	0.1	10,773	0.00%
2023/09/06	0	0.00	10	14.20	14.05	-10	10,774	-0.09%
2023/09/05	5	14.05	0.2	14.20	14.10	4.8	10,751	0.04%
2023/09/04	3	13.70	3	13.90	13.85	0	10,729	0.00%
2023/09/01	4	14.01	2	13.98	13.95	2	10,700	0.02%
2023/08/30	2	14.20	0	0.00	14.20	2	10,678	0.02%
2023/08/29	3	14.00	0	0.00	14.15	3	10,679	0.03%
2023/08/28	3	14.40	2	14.25	14.20	1	10,651	0.01%
2023/08/25	0	0.00	0.5	14.80	14.80	-0.5	10,599	-0.01%
2023/08/24	8	15.03	12	14.93	14.90	-4	10,582	-0.04%
2023/08/22	11	14.84	13	14.72	14.65	-2	10,533	-0.02%
2023/08/18	19	14.84	4	14.55	14.55	15	10,477	0.14%
2023/08/17	7	14.70	5.1	14.95	14.95	2	10,451	0.02%
2023/08/16	0.1	14.20	1	14.15	14.45	-1	10,395	-0.01%
2023/08/15	2	14.55	2	14.43	14.50	0	10,366	0.00%
2023/08/11	19	14.81	0	0.00	14.50	19	10,290	0.18%
2023/08/10	111	14.91	18	14.87	14.80	93	10,203	0.91%	大買/
2023/08/09	25.1	15.03	20	14.98	14.90	5.1	10,106	0.05%
2023/08/08	31.1	15.36	7	15.20	15.20	24.1	10,048	0.24%
2023/08/07	5	15.17	4	14.98	15.25	1	9,989	0.01%
2023/08/04	5	15.20	5	15.09	15.15	0	9,921	0.00%
2023/08/02	41	15.01	13	15.07	15.05	28	9,869	0.28%
2023/08/01	5	15.52	2	15.65	15.50	3	9,718	0.03%
2023/07/31	15.3	15.94	34	16.27	15.65	-18.7	9,589	-0.20%
2023/07/28	24.1	16.17	33	16.24	16.10	-8.9	9,302	-0.10%
2023/07/27	89	17.70	71	17.45	16.95	18	8,969	0.20%
2023/07/26	149	17.50	164	17.50	17.10	-15	8,348	-0.18%	大買/大賣/
2023/07/25	12.1	16.11	40	16.23	16.65	-28	7,099	-0.39%
2023/07/24	11	15.53	4	15.43	15.35	7	6,678	0.10%
2023/07/21	14	15.25	38	15.45	15.00	-24	6,374	-0.38%
2023/07/20	79.2	15.74	96	15.73	16.15	-16.8	5,937	-0.28%
2023/07/19	34.5	14.77	83	15.09	15.25	-48.5	5,092	-0.95%
2023/07/18	11	14.00	11	14.20	13.90	0	4,587	0.00%
2023/07/17	2	13.75	0	0.00	13.65	2	4,471	0.04%
2023/07/14	4	13.58	0	0.00	13.65	4	4,502	0.09%
2023/07/13	38	13.67	1	13.45	13.70	37	4,502	0.82%
2023/07/12	10	13.20	1	13.25	13.25	9	4,435	0.20%
2023/07/11	2	13.55	0	0.00	13.45	2	4,407	0.05%
2023/07/10	6	13.70	0	0.00	13.55	6	4,412	0.14%
2023/07/07	23	14.25	14	14.20	14.30	9	4,315	0.21%
2023/07/06	2	14.88	3	14.83	14.75	-1	4,227	-0.02%
2023/07/05	5	14.95	9	14.84	14.80	-4	4,162	-0.10%
2023/07/04	0	0.00	5	14.55	14.60	-5	4,074	-0.12%
2023/07/03	11	14.92	10	14.89	14.70	1	3,975	0.03%
2023/06/30	3	14.83	6	14.78	14.70	-3	3,856	-0.08%
2023/06/29	0	0.00	22	14.76	14.75	-22	3,814	-0.58%
2023/06/28	1	14.80	83	14.92	14.75	-82	3,729	-2.20%
2023/06/27	18	14.64	41	14.75	14.85	-23	3,509	-0.66%
2023/06/26	25	14.85	10	15.14	14.45	15	3,315	0.45%
2023/06/21	48	15.15	40.1	15.18	15.20	7.9	3,031	0.26%
2023/06/20	121	15.01	13	15.15	15.05	108	2,650	4.07%	大買/鉅額交易
2023/06/19	118	14.58	21	14.77	14.55	97	2,214	4.38%	大買/
2023/06/16	105	13.79	40	14.27	14.25	65	1,927	3.37%	大買/
2023/06/15	0	0.00	11	13.51	13.55	-11	1,636	-0.67%
2023/06/14	19	13.80	27	13.78	13.90	-8	1,510	-0.53%
2023/06/12	1	12.75	2	12.85	12.75	-1	1,238	-0.08%
2023/06/07	0	12.85	0	0.00	12.85	0	1,253	0.00%
2023/06/02	0	0.00	1	12.70	12.80	-1	1,453	-0.07%
2023/06/01	0	0.00	5	12.65	12.70	-5	1,471	-0.34%
2023/05/31	0	0.00	4.5	12.66	12.65	-4.5	1,474	-0.31%
2023/05/30	5	12.55	0	0.00	12.50	5	1,478	0.34%
2023/05/29	1	12.50	0	0.00	12.60	1	1,478	0.07%
2023/05/25	0.1	12.55	0	0.00	12.45	0.1	1,472	0.01%
2023/05/24	1.1	12.61	0	0.00	12.55	1.1	1,485	0.07%
2023/05/22	1	12.15	0	0.00	12.15	1	1,498	0.07%
2023/05/18	0.1	12.30	0	0.00	12.10	0.1	1,515	0.01%
2023/05/15	0	0.00	1	11.85	11.85	-1	1,740	-0.06%
2023/05/12	0	0.00	2	12.00	12.05	-2	1,809	-0.11%
2023/05/11	6	12.23	0	0.00	11.95	6	1,820	0.33%
2023/05/10	1	12.30	0	0.00	12.25	1	1,846	0.05%
2023/05/09	0	0.00	25	12.40	12.35	-25	1,844	-1.36%
2023/05/03	0	0.00	2	12.70	12.70	-2	1,891	-0.11%
2023/04/28	5	12.65	0	0.00	12.65	5	1,895	0.26%
2023/04/27	2	12.35	0	0.00	12.35	2	1,881	0.11%
2023/04/25	6	12.48	17	12.58	12.30	-11	1,891	-0.58%
2023/04/24	6	12.67	0	0.00	12.65	6	1,912	0.31%
2023/04/21	4	12.98	19	12.52	12.60	-15	1,912	-0.78%
2023/04/20	28	13.18	7	13.00	12.85	21	1,883	1.11%
2023/04/19	16	13.35	18	13.29	13.25	-2	1,830	-0.11%
2023/04/18	2	13.05	0	13.23	13.00	2	1,753	0.11%
2023/04/17	0	13.00	0	0.00	13.00	0	1,713	0.00%
2023/04/14	1	12.80	0	0.00	12.80	1	1,685	0.06%
2023/04/12	6	12.65	0	12.65	12.75	6	1,621	0.37%
2023/04/11	0	0.00	0.1	12.35	12.50	-0.1	1,595	0.00%
2023/04/10	2	12.25	0	0.00	12.25	2	1,593	0.13%
2023/03/31	10	12.27	0	0.00	12.25	10	1,584	0.63%
2023/03/27	1	12.55	0	0.00	12.45	1	1,613	0.06%
2023/03/24	0	0.00	5	12.51	12.40	-5	1,623	-0.31%
2023/03/23	1	12.35	0	0.00	12.35	1	1,617	0.06%
2023/03/22	0	12.85	2	12.35	12.35	-2	1,622	-0.12%
2023/03/21	0	0.00	4	12.25	12.30	-4	1,624	-0.25%
2023/03/20	0	12.85	2	12.13	12.15	-2	1,621	-0.12%
2023/03/17	0	0.00	5	12.00	12.10	-5	1,620	-0.31%
2023/03/15	1	12.30	4	12.30	12.25	-3	1,631	-0.18%
2023/03/13	0	0.00	35	12.25	12.30	-35	1,727	-2.03%
2023/03/10	6	12.64	0	0.00	12.60	6	1,744	0.34%
2023/03/09	5	12.95	0	0.00	12.85	5	1,781	0.28%
2023/03/08	5	12.99	0	0.00	13.05	5	1,785	0.28%
2023/03/07	23	13.07	2	13.23	13.15	21	1,768	1.19%
2023/03/06	1	12.95	10	12.90	12.90	-9	1,623	-0.55%
2023/03/02	6	12.50	0	0.00	12.45	6	1,605	0.37%
2023/03/01	5	12.55	0	0.00	12.50	5	1,606	0.31%
2023/02/24	10	12.68	0	0.00	12.60	10	1,609	0.62%
2023/02/23	5	12.80	0	0.00	12.75	5	1,623	0.31%
2023/02/22	5	12.60	0	0.00	12.70	5	1,630	0.31%
2023/02/21	0	0.00	1	12.85	12.85	-1	1,644	-0.06%
2023/02/20	0	0.00	1	12.85	12.80	-1	1,653	-0.06%
2023/02/17	2	12.75	3	12.75	12.80	-1	1,651	-0.06%
2023/02/16	0	0.00	2	12.65	12.75	-2	1,678	-0.12%
2023/02/14	8	13.03	0	0.00	12.80	8	1,711	0.47%
2023/02/13	4	12.99	0.1	13.11	12.90	3.9	1,659	0.24%
2023/02/10	27	12.71	0	0.00	12.70	27	1,692	1.60%
2023/02/08	0	0.00	5	12.70	12.45	-5	1,888	-0.26%
2023/02/07	0	0.00	2	12.45	12.35	-2	1,840	-0.11%
2023/02/01	0	0.00	3	12.10	12.05	-3	1,839	-0.16%
2023/01/31	0	0.00	1	11.95	12.05	-1	1,834	-0.05%
2023/01/30	0	0.00	2	11.75	11.85	-2	1,836	-0.11%
2023/01/17	1	11.60	0	0.00	11.55	1	1,838	0.05%
2023/01/11	0	0.00	1	11.80	11.80	-1	1,833	-0.05%
2023/01/09	1	11.80	1	11.85	11.80	0	1,866	0.00%
2023/01/03	1	11.70	0	0.00	11.75	1	1,993	0.05%
2022/12/29	1	11.55	1	11.55	11.60	0	2,268	0.00%
2022/12/26	1	11.80	4	11.81	11.75	-3	2,380	-0.13%
2022/12/22	0	0.00	0.3	11.88	11.75	-0.3	2,439	-0.01%
2022/12/20	2	11.95	1.8	11.92	11.70	0.3	2,533	0.01%
2022/12/19	1	12.15	0	0.00	12.05	1	2,575	0.04%
2022/12/16	1	12.40	0	0.00	12.30	1	2,618	0.04%
2022/12/15	0	0.00	1	12.70	12.65	-1	2,669	-0.04%
2022/12/14	2	12.58	7	12.65	12.60	-5	2,686	-0.19%
2022/12/13	1	12.60	0	0.00	12.50	1	2,702	0.04%
2022/12/08	5	12.65	0	0.00	12.80	5	2,844	0.18%
2022/12/07	0	0.00	3	12.70	12.60	-3	2,876	-0.10%
2022/12/06	0	0.00	13	13.18	12.75	-13	2,908	-0.45%
2022/12/05	0	0.00	2	13.25	13.25	-2	2,930	-0.07%
2022/12/02	2	13.40	7	13.41	13.45	-5	2,986	-0.17%
2022/12/01	0	0.00	0	13.25	13.15	0	3,060	0.00%
2022/11/30	0	0.00	5	13.00	13.10	-5	3,168	-0.16%
2022/11/29	0	0.00	33	12.88	12.85	-33	3,302	-1.00%
2022/11/28	18	12.95	0	0.00	12.90	18	3,896	0.46%
2022/11/25	0	0.00	11	12.60	12.60	-11	4,134	-0.27%
2022/11/24	3	12.65	0	0.00	12.65	3	4,445	0.07%
2022/11/23	15	12.65	5	12.65	12.65	10	4,875	0.21%
2022/11/21	0	0.00	23	12.84	12.65	-23	5,308	-0.43%
2022/11/18	10	12.95	2	12.85	12.80	8	6,254	0.13%
2022/11/16	0	0.00	3	12.65	12.80	-3	6,759	-0.04%
2022/11/15	0	0.00	6	12.80	12.80	-6	6,915	-0.09%
2022/11/14	5	12.95	3	12.85	12.95	2	6,935	0.03%
2022/11/11	1	13.00	17	12.90	12.65	-16	6,944	-0.23%
2022/11/10	2	12.85	2	12.70	12.80	0	7,024	0.00%
2022/11/09	6	12.90	10	12.85	12.85	-4	7,213	-0.06%
2022/11/08	56	13.06	30	13.11	13.00	26	7,223	0.36%
2022/11/07	34	12.40	0	0.00	12.40	34	7,105	0.48%
2022/11/04	5	12.15	5	12.10	12.10	0	6,951	0.00%
2022/11/01	1	11.55	5	11.55	11.65	-4	7,118	-0.06%
2022/10/31	5	11.40	0	0.00	11.35	5	7,177	0.07%
2022/10/26	13	11.30	9	11.30	11.20	4	7,306	0.05%
2022/10/25	1	11.40	2	11.40	11.30	-1	7,328	-0.01%
2022/10/24	0	0.00	2	11.55	11.40	-2	7,424	-0.03%
2022/10/19	0	11.95	0	0.00	11.80	0	7,716	0.00%
2022/10/18	0	0.00	1	11.95	11.95	-1	7,725	-0.01%
2022/10/14	1	12.00	0	0.00	11.90	1	7,811	0.01%
2022/10/13	1	11.75	0	0.00	11.55	1	7,816	0.01%
2022/10/12	0	0.00	7	12.45	12.30	-7	7,818	-0.09%
2022/10/11	7	12.50	0	0.00	12.40	7	7,831	0.09%
2022/10/07	31	12.91	24	12.87	12.95	7	7,911	0.09%
2022/10/06	0	12.70	0	0.00	12.65	0	7,693	0.00%
2022/10/05	0	12.80	0	0.00	12.55	0	7,925	0.00%
2022/10/04	0	0.00	1	13.00	12.75	-1	7,915	-0.01%
2022/10/03	0	0.00	3	12.52	12.50	-3	7,861	-0.04%
2022/09/29	10	12.50	0	0.00	12.40	10	7,875	0.13%
2022/09/28	9	12.17	0	0.00	12.10	9	7,871	0.11%
2022/09/27	0	0.00	6	12.73	12.90	-6	7,842	-0.08%
2022/09/26	4	12.65	0	0.00	12.65	4	7,826	0.05%
2022/09/23	10	13.66	3	13.45	13.40	7	7,802	0.09%
2022/09/22	3	14.02	1	14.05	13.95	2	7,778	0.03%
2022/09/21	5	13.88	20	13.84	13.80	-15	7,875	-0.19%
2022/09/20	3	14.08	16	14.10	14.10	-13	7,935	-0.16%
2022/09/19	0	13.85	0	0.00	13.80	0	7,961	0.00%
2022/09/16	3	13.93	0	0.00	13.90	3	7,956	0.04%
2022/09/15	13	14.35	0	0.00	14.30	13	7,954	0.16%
2022/09/14	2	14.28	2	14.25	14.30	0	7,930	0.00%
2022/09/13	3	14.55	4	14.40	14.45	-1	7,923	-0.01%
2022/09/12	0	0.00	3	14.68	14.55	-3	7,918	-0.04%
2022/09/08	0	0.00	5	15.03	15.00	-5	7,853	-0.06%
2022/09/07	12	14.60	9	14.68	14.80	3	7,843	0.04%
2022/09/06	5	14.79	4	14.79	14.60	1	7,763	0.01%
2022/09/05	21	15.69	18	15.62	15.30	3	7,670	0.04%
2022/09/02	30	16.15	93	16.21	15.85	-63	7,605	-0.83%
2022/09/01	19	15.91	2	15.90	15.50	17	7,048	0.24%
2022/08/31	62	15.85	4	15.88	15.90	58	6,894	0.84%
2022/08/30	114	15.65	164	15.91	16.10	-50	6,706	-0.75%	大買/大賣/
2022/08/29	3	14.67	6	14.74	14.65	-3	6,612	-0.05%
2022/08/26	12	15.63	11	15.58	15.40	1	6,490	0.02%
2022/08/25	321	16.15	212	15.91	15.70	109	6,247	1.74%	大買/大賣/鉅額交易
2022/08/24	56	15.55	65	15.85	15.95	-9	5,302	-0.17%
2022/08/23	3	14.70	4	14.50	14.50	-1	4,883	-0.02%
2022/08/22	25	14.65	24	14.69	14.55	1	4,877	0.02%
2022/08/19	0	14.30	5	14.40	14.40	-5	4,782	-0.10%
2022/08/18	6	14.35	5	14.31	14.30	1	4,992	0.02%
2022/08/17	11	14.45	19	14.59	14.40	-8	5,263	-0.15%
2022/08/16	32	14.43	42	14.44	14.45	-10	5,881	-0.17%
2022/08/15	7	14.00	10	13.80	13.95	-3	5,949	-0.05%
2022/08/12	0	13.80	0	0.00	13.75	0	6,031	0.00%
2022/08/11	10	13.80	51	13.80	13.85	-41	6,206	-0.66%
2022/08/10	5	14.40	10	14.32	14.20	-5	6,563	-0.08%
2022/08/09	1	14.10	23	14.00	14.05	-22	6,499	-0.34%
2022/08/08	16	14.02	11	14.03	14.05	5	6,551	0.08%
2022/08/05	43	13.80	5	13.80	13.70	38	6,466	0.59%
2022/08/04	2	13.05	10	13.23	13.20	-8	6,448	-0.12%
2022/08/03	0	0.00	4	13.40	13.35	-4	6,423	-0.06%
2022/08/02	0	0.00	81	13.60	13.50	-81	6,379	-1.27%
2022/08/01	21	13.61	4	13.70	13.65	17	6,362	0.27%
2022/07/29	9	13.68	0	0.00	13.65	9	6,338	0.14%
2022/07/28	34	14.02	23	13.93	13.90	11	6,246	0.18%
2022/07/26	2	13.18	5	13.40	13.25	-3	5,985	-0.05%
2022/07/25	7	13.15	1	13.30	13.30	6	5,952	0.10%
2022/07/22	0	0.00	2	13.18	13.30	-2	5,951	-0.03%
2022/07/21	10	12.97	7	13.01	13.05	3	5,923	0.05%
2022/07/18	0	0.00	1	12.70	12.75	-1	5,909	-0.02%
2022/07/14	0	0.00	1	12.50	12.60	-1	5,900	-0.02%
2022/07/13	7	12.46	7	12.55	12.50	0	5,936	0.00%
2022/07/12	1	12.05	0	0.00	12.05	1	6,007	0.02%
2022/07/08	0	0.00	10	12.60	12.70	-10	6,117	-0.16%
2022/07/07	10	12.40	0	0.00	12.40	10	6,111	0.16%
2022/07/06	0	0.00	3	12.37	12.00	-3	6,129	-0.05%
2022/07/05	0	0.00	3	12.27	12.35	-3	6,167	-0.05%
2022/07/04	0	0.00	11	11.93	11.80	-11	6,134	-0.18%
2022/07/01	6	12.06	2	12.40	11.85	4	6,152	0.07%
2022/06/30	1	12.40	0	0.00	12.40	1	6,143	0.02%
2022/06/29	2	13.00	0	0.00	12.95	2	6,131	0.03%
2022/06/27	3	12.98	0	0.00	13.00	3	5,971	0.05%
2022/06/22	2	12.40	0	0.00	12.20	2	5,890	0.03%
2022/06/20	3	12.45	3	12.10	12.00	0	5,874	0.00%
2022/06/17	0	0.00	4	12.56	12.45	-4	5,839	-0.07%
2022/06/16	1	12.90	2	12.75	12.75	-1	5,843	-0.02%
2022/06/14	7	12.97	1	12.85	13.00	6	5,822	0.10%
2022/06/10	0	0.00	2	13.85	13.75	-2	5,753	-0.03%
2022/06/09	11	14.22	6	14.24	14.15	5	5,790	0.09%
2022/06/08	5	13.95	13	14.28	13.95	-8	5,874	-0.14%
2022/06/07	15	13.96	14	14.07	14.00	1	5,809	0.02%
2022/06/02	0	0.00	2	13.70	13.55	-2	5,498	-0.04%
2022/06/01	1	13.55	1	13.55	13.60	0	5,482	0.00%
2022/05/30	0	0.00	68	13.70	13.70	-68	5,433	-1.25%
2022/05/27	0	0.00	17	13.81	13.60	-17	5,370	-0.32%
2022/05/26	20	14.04	12	13.84	13.80	8	5,304	0.15%
2022/05/25	36	13.95	35	13.94	13.70	1	5,066	0.02%
2022/05/24	28	14.18	292	14.34	13.50	-264	4,802	-5.50%	大賣/鉅額交易
2022/05/23	333	13.99	26	14.02	14.15	307	4,071	7.54%	大買/鉅額交易
2022/05/20	0	0.00	19	13.06	12.90	-19	3,816	-0.50%
2022/05/19	40	12.91	24	12.91	13.25	16	3,694	0.43%
2022/05/18	24	12.97	29	13.11	13.25	-5	3,523	-0.14%
2022/05/17	1	11.95	0	0.00	12.05	1	3,108	0.03%
2022/05/16	10	12.40	0	0.00	12.05	10	3,118	0.32%
2022/05/13	2.1	11.90	1	11.95	12.00	1.1	3,049	0.03%
2022/05/12	0	12.10	0	0.00	11.85	0	3,064	0.00%
2022/05/11	0	12.15	0	0.00	12.10	0	3,028	0.00%
2022/05/09	10	11.90	5	11.80	11.70	5	3,073	0.16%
2022/05/06	10.2	12.10	0	0.00	12.10	10.2	3,066	0.33%
2022/05/03	0	0.00	9	12.21	12.15	-9	3,175	-0.28%
2022/04/28	2	12.43	3	12.25	12.35	-1	3,268	-0.03%
2022/04/27	0.1	12.35	2	12.25	12.30	-2	3,288	-0.06%
2022/04/25	3	13.02	2	13.10	12.95	1	3,369	0.03%
2022/04/22	1	13.60	5	13.55	13.55	-4	3,462	-0.12%
2022/04/21	2	13.98	1	14.15	13.85	1	3,518	0.03%
2022/04/20	2	13.95	0	0.00	13.90	2	3,531	0.06%
2022/04/19	2	14.15	1	14.15	14.15	1	3,545	0.03%
2022/04/18	20	14.66	59	14.48	14.55	-39	3,609	-1.08%
2022/04/15	15	13.33	5	13.05	13.90	10	3,442	0.29%
2022/04/13	1	13.15	4	13.15	13.50	-3	3,786	-0.08%
2022/04/11	1	13.10	25	13.22	13.10	-24	4,197	-0.57%
2022/04/07	0	0.00	1	13.85	13.75	-1	4,870	-0.02%
2022/04/06	5	14.07	0	0.00	14.15	5	5,137	0.10%
2022/03/31	5	14.05	0	0.00	14.00	5	5,379	0.09%
2022/03/29	2	13.85	0	0.00	13.85	2	5,581	0.04%
2022/03/28	0	13.95	0	0.00	13.95	0	5,791	0.00%
2022/03/25	3	14.10	0	0.00	14.05	3	5,895	0.05%
2022/03/23	5	14.23	0	0.00	14.25	5	6,153	0.08%
2022/03/21	0	14.50	5	14.46	14.35	-5	6,696	-0.07%
2022/03/18	0	0.00	2	14.38	14.35	-2	7,648	-0.03%
2022/03/17	0	0.00	2.1	14.40	14.30	-2.1	7,767	-0.03%
2022/03/16	0	0.00	2	14.35	14.40	-2	8,284	-0.02%
2022/03/15	1	14.40	1	14.10	14.10	0	8,879	0.00%
2022/03/14	3	15.30	12	14.75	14.75	-9	9,054	-0.10%
2022/03/11	37	15.01	5	15.33	15.40	32	8,975	0.36%
2022/03/10	18	14.02	16	14.50	14.50	2	8,787	0.02%
2022/03/09	0	13.25	4	13.25	13.20	-4	8,768	-0.05%
2022/03/08	11	13.22	0	0.00	13.05	11	8,868	0.12%
2022/03/07	0	0.00	2	12.95	12.90	-2	8,818	-0.02%
2022/03/04	0	0.00	10	13.40	13.35	-10	8,796	-0.11%
2022/03/03	0	13.70	0	0.00	13.60	0	8,805	0.00%
2022/03/02	0.2	13.63	0	0.00	13.65	0.2	8,833	0.00%
2022/03/01	1	13.70	1	13.70	13.75	0	8,905	0.00%
2022/02/25	1.3	13.41	0	0.00	13.45	1.3	8,895	0.01%
2022/02/24	4	13.45	3	13.60	13.40	1	8,876	0.01%
2022/02/22	2	14.00	0	0.00	13.90	2	8,825	0.02%
2022/02/21	3	14.30	2	14.25	14.35	1	8,801	0.01%
2022/02/18	4	14.39	25	14.39	14.40	-21	8,798	-0.24%
2022/02/17	0.1	14.55	0	0.00	14.45	0.1	8,778	0.00%
2022/02/16	0	14.95	4	14.70	14.70	-4	8,769	-0.05%
2022/02/15	0	0.00	0	14.95	14.45	0	8,745	0.00%
2022/02/14	10	14.05	0.2	14.60	14.10	9.8	8,749	0.11%
2022/02/11	8	14.76	0	14.80	14.60	8	8,729	0.09%
2022/02/10	13	14.95	0	0.00	14.80	13	8,718	0.15%
2022/02/09	7	14.99	0	0.00	14.95	7	8,689	0.08%
2022/02/08	5	14.50	8	14.26	14.50	-3	8,653	-0.03%
2022/02/07	10	14.30	10	14.34	14.40	0	8,637	0.00%
2022/01/26	0	0.00	4	14.20	14.15	-4	8,577	-0.05%
2022/01/25	5	14.50	5	14.18	14.10	0	8,564	0.00%
2022/01/24	2.1	14.10	3	14.05	14.50	-1	8,529	-0.01%
2022/01/21	2	14.68	3	14.55	14.55	-1	8,479	-0.01%
2022/01/20	2	15.15	0	0.00	15.20	2	8,424	0.02%
2022/01/19	3	15.25	0	0.00	15.25	3	8,418	0.04%
2022/01/18	40	15.78	5	15.60	15.40	35	8,385	0.42%
2022/01/17	12.1	15.72	31	15.74	16.15	-19	8,281	-0.23%
2022/01/14	10	14.52	0	0.00	14.80	10	8,150	0.12%
2022/01/13	7	15.19	10	15.23	15.15	-3	8,044	-0.04%
2022/01/12	0	0.00	5	15.75	15.50	-5	7,967	-0.06%
2022/01/11	18.1	15.66	3	15.60	15.40	15.1	7,881	0.19%
2022/01/10	14.5	16.01	3	16.13	16.20	11.5	7,734	0.15%
2022/01/07	57	17.40	88	17.21	16.60	-31	7,596	-0.41%
2022/01/06	15	18.15	51.3	18.42	18.05	-36.3	7,325	-0.50%
2022/01/05	59.1	19.42	30	19.64	18.95	29	7,129	0.41%
2022/01/04	7	18.47	79	18.72	18.90	-72	6,818	-1.06%
2022/01/03	31	18.94	22	19.23	18.85	9	6,724	0.13%
2021/12/30	69	20.18	91	20.60	20.30	-22	6,467	-0.34%
2021/12/29	47	20.14	42	20.16	20.40	5	5,980	0.08%
2021/12/28	41	19.30	185	19.02	19.30	-144	5,674	-2.54%	大賣/鉅額交易
2021/12/27	7	19.67	17	19.89	19.70	-10	5,504	-0.18%
2021/12/24	96	19.28	4	19.60	19.70	92	5,393	1.71%
2021/12/23	79	19.44	8	19.09	19.25	71	5,230	1.36%
2021/12/22	86	19.31	30	19.25	19.15	56	5,115	1.09%
2021/12/21	6	18.28	2	17.60	18.60	4	4,899	0.08%
2021/12/20	12	17.56	8	17.42	17.70	4	4,779	0.08%
2021/12/17	29	18.47	25	18.76	18.30	4	4,599	0.09%
2021/12/16	8	18.84	32	18.65	18.80	-24	4,456	-0.54%
2021/12/15	80	18.85	70	18.61	19.10	10	4,262	0.23%
2021/12/14	170.1	19.50	348	19.90	20.20	-178	3,860	-4.61%	大買/大賣/鉅額交易
2021/12/13	9	18.60	53	18.60	18.60	-44	2,868	-1.53%
2021/12/10	338	16.85	65.3	16.74	16.95	272.7	2,728	10.00%	大買/鉅額交易
2021/12/09	45	14.93	183	14.85	15.45	-138	2,147	-6.43%	大賣/鉅額交易
2021/12/08	155	13.91	317	14.01	14.05	-162	1,511	-10.72%	大買/大賣/鉅額交易
2021/12/07	1	12.80	1	12.75	12.80	0	1,273	0.00%
2021/12/06	20	12.70	0	0.00	12.70	20	1,259	1.59%
2021/12/03	5	12.66	17.3	12.57	12.65	-12.3	1,244	-0.99%
2021/12/02	30	12.71	102	12.96	13.00	-72	1,187	-6.06%	大賣/
2021/11/26	15	12.47	2	12.30	12.30	13	1,030	1.26%
2021/11/25	37	12.79	38	12.84	12.85	-1	982	-0.10%
2021/11/18	20	12.20	0	0.00	12.25	20	871	2.29%
2021/11/15	0	0.00	1	12.15	12.20	-1	852	-0.12%
2021/11/11	0	0.00	5	12.50	12.20	-5	837	-0.60%
2021/11/10	0	0.00	9	12.05	12.05	-9	812	-1.11%
2021/11/08	0	0.00	3	12.10	12.10	-3	827	-0.36%
2021/11/05	0	0.00	1	12.00	12.00	-1	827	-0.12%
2021/11/04	0	0.00	1	11.95	11.95	-1	823	-0.12%
2021/11/02	0	0.00	2	11.90	11.90	-2	809	-0.25%
2021/11/01	0	0.00	2	12.10	12.10	-2	795	-0.25%
2021/10/29	0	0.00	1	11.80	11.80	-1	788	-0.13%
2021/10/28	1	11.70	3	11.87	11.80	-2	786	-0.25%
2021/10/27	8	11.77	10	11.85	12.00	-2	770	-0.26%
2021/10/26	1	11.40	1	11.50	11.40	0	740	0.00%
2021/10/25	0	0.00	1.8	11.37	11.45	-1.8	736	-0.25%
2021/10/22	0	0.00	1	11.30	11.30	-1	752	-0.13%
2021/10/18	2	11.35	0	0.00	11.35	2	794	0.25%
2021/10/15	6	11.52	1	11.35	11.30	5	829	0.60%
2021/10/13	1	11.60	3	11.48	11.45	-2	832	-0.24%
2021/10/12	0	0.00	2	11.10	11.10	-2	828	-0.24%
2021/10/08	3	11.15	23	11.03	11.40	-20	809	-2.47%
2021/10/06	20	10.45	0	0.00	10.40	20	802	2.49%
2021/10/04	14	10.55	3	10.50	10.50	11	867	1.27%
2021/10/01	3	11.05	7	10.75	10.75	-4	871	-0.46%
2021/09/29	0	0.00	48	11.00	10.90	-48	868	-5.53%
2021/09/28	3	11.07	33	10.80	10.90	-30	861	-3.48%
2021/09/27	2	10.55	2	10.65	10.65	0	865	0.00%
2021/09/24	0	0.00	1	10.35	10.35	-1	877	-0.11%
2021/09/23	0	0.00	1	10.30	10.30	-1	900	-0.11%
2021/09/22	8	10.36	6	10.30	10.30	2	930	0.21%
2021/09/10	3	10.50	3	10.60	10.60	0	1,009	0.00%
2021/09/03	0	0.00	1	10.55	10.55	-1	1,074	-0.09%
2021/09/02	1	10.75	0	0.00	10.50	1	1,082	0.09%
2021/08/31	0	0.00	1	10.70	10.70	-1	1,100	-0.09%
2021/08/27	10	10.60	0	0.00	10.65	10	1,135	0.88%
2021/08/25	10	10.55	0	0.00	10.60	10	1,190	0.84%
2021/08/23	0	0.00	5	10.50	10.55	-5	1,266	-0.39%
2021/08/20	10	10.15	3	10.20	10.20	7	1,308	0.53%
2021/08/18	4	10.29	0	0.00	10.50	4	1,479	0.27%
2021/08/17	33	10.44	0	0.00	10.40	33	1,506	2.19%
2021/08/13	5	10.93	1	10.70	10.80	4	1,519	0.26%
2021/08/12	12	11.23	0	0.00	11.15	12	1,520	0.79%
2021/08/11	7	11.65	10	11.50	11.50	-3	1,533	-0.20%
2021/08/10	6	11.83	3	11.65	11.65	3	1,568	0.19%
2021/08/09	28	11.80	8	11.75	11.75	20	1,629	1.23%
2021/08/06	2	11.85	2	11.90	11.85	0	1,711	0.00%
2021/08/05	0	0.00	4	12.00	11.85	-4	1,780	-0.22%
2021/08/04	0	0.00	1	12.00	11.90	-1	1,872	-0.05%
2021/08/02	2	11.90	0	0.00	11.80	2	2,033	0.10%
2021/07/28	13	11.80	15	11.85	11.90	-2	2,124	-0.09%
2021/07/27	9	12.22	0	0.00	12.10	9	2,195	0.41%
2021/07/26	6	12.15	73	12.29	12.25	-67	2,252	-2.97%
2021/07/23	0	0.00	10	11.90	11.95	-10	2,278	-0.44%
2021/07/22	19	11.76	0	0.00	11.75	19	2,326	0.82%
2021/07/21	68	11.99	10	11.73	11.70	58	2,378	2.44%
2021/07/20	35	12.03	1	12.05	12.00	34	2,407	1.41%
2021/07/16	3	12.00	0	0.00	12.05	3	2,549	0.12%
2021/07/15	3	12.00	2	12.10	12.15	1	2,607	0.04%
2021/07/14	0	0.00	1	12.25	12.00	-1	2,699	-0.04%
2021/07/13	2	12.15	1	12.15	12.15	1	2,913	0.03%
2021/07/12	13	12.32	21	12.53	12.55	-8	2,946	-0.27%
2021/07/09	6	12.02	4	11.95	11.95	2	2,926	0.07%
2021/07/08	30	12.15	0	0.00	12.10	30	3,033	0.99%
2021/07/07	53	12.20	3	12.20	12.25	50	3,143	1.59%
2021/07/06	2	12.23	2	12.20	12.15	0	3,256	0.00%
2021/07/05	1	12.10	10	12.10	12.15	-9	3,328	-0.27%
2021/07/02	1	12.00	2	12.00	12.00	-1	3,463	-0.03%
2021/07/01	2	12.00	3	11.93	12.00	-1	3,641	-0.03%
2021/06/29	8	11.99	1	12.05	11.90	7	3,720	0.19%
2021/06/28	53	12.15	10	12.10	12.10	43	3,739	1.15%
2021/06/25	1	12.35	0	0.00	12.30	1	3,780	0.03%
2021/06/23	5	12.30	24	12.25	12.25	-19	4,054	-0.47%
2021/06/22	1	12.30	1	12.35	12.20	0	4,090	0.00%
2021/06/21	7	12.26	31	12.30	12.30	-24	4,139	-0.58%
2021/06/17	1	12.90	0	0.00	12.85	1	4,820	0.02%
2021/06/16	10	12.83	7	12.84	12.80	3	4,924	0.06%
2021/06/15	6	13.03	3	12.95	12.95	3	4,999	0.06%
2021/06/11	11	13.06	39	12.91	12.95	-28	5,117	-0.55%
2021/06/09	2	12.70	5	13.00	12.80	-3	5,114	-0.06%
2021/06/08	4	12.83	1	12.75	12.75	3	5,111	0.06%
2021/06/04	0	0.00	2	12.90	12.90	-2	5,102	-0.04%
2021/06/03	6	13.15	6	13.05	13.05	0	5,096	0.00%
2021/06/02	5	13.05	8	13.00	13.00	-3	5,089	-0.06%
2021/06/01	9	13.17	14	13.13	13.20	-5	5,080	-0.10%
2021/05/31	13	12.93	8	13.05	12.90	5	5,058	0.10%
2021/05/28	26	13.17	9	13.12	13.15	17	5,020	0.34%
2021/05/27	37	13.15	15	13.06	12.90	22	4,992	0.44%
2021/05/26	41	13.12	34	13.28	13.25	7	4,940	0.14%
2021/05/25	0	0.00	3	12.25	12.25	-3	4,848	-0.06%
2021/05/24	8	12.00	4.3	11.90	11.95	3.7	4,842	0.08%
2021/05/20	10	11.78	10	11.45	11.45	0	4,884	0.00%
2021/05/19	5	11.81	8	11.70	11.70	-3	4,880	-0.06%
2021/05/18	0	0.00	1	11.85	11.85	-1	4,881	-0.02%
2021/05/17	13	10.98	27	10.86	10.80	-14	4,852	-0.29%
2021/05/14	75	12.24	14	11.92	11.90	61	4,802	1.27%
2021/05/13	74	11.66	17	12.03	12.25	57	4,726	1.21%
2021/05/12	88	12.44	29	12.26	11.80	59	4,666	1.26%
2021/05/11	31	13.33	86	13.50	13.00	-55	4,585	-1.20%
2021/05/10	74	13.74	64	14.06	14.05	10	4,508	0.22%
2021/05/07	6	13.29	28	13.41	13.45	-22	4,449	-0.49%
2021/05/06	2	13.00	0	0.00	13.15	2	4,442	0.05%
2021/05/05	3	12.92	4	12.95	12.90	-1	4,423	-0.02%
2021/05/04	2	13.10	7	13.13	12.75	-5	4,451	-0.11%
2021/05/03	7	13.89	1	13.65	13.65	6	4,396	0.14%
2021/04/29	7	14.46	64	14.42	14.25	-57	4,354	-1.31%
2021/04/28	5	14.40	25	14.41	14.45	-20	4,328	-0.46%
2021/04/27	1	14.45	11	14.72	14.50	-10	4,320	-0.23%
2021/04/26	12	14.58	15	14.42	14.40	-3	4,278	-0.07%
2021/04/23	3	14.27	1	14.45	14.35	2	4,232	0.05%
2021/04/22	8	14.29	16	14.30	14.00	-8	4,220	-0.19%
2021/04/21	4	14.55	29	14.53	14.55	-25	4,150	-0.60%
2021/04/20	17	14.76	43	14.83	14.85	-26	4,164	-0.62%
2021/04/19	49	14.91	21	15.02	15.10	28	4,136	0.68%
2021/04/16	9	14.16	42	14.12	14.35	-33	3,937	-0.84%
2021/04/15	3	13.95	3	14.05	14.05	0	3,908	0.00%
2021/04/14	4	13.98	6	13.83	14.00	-2	3,919	-0.05%
2021/04/13	16	14.49	3	14.35	14.15	13	3,905	0.33%
2021/04/12	11	14.37	12	14.53	14.70	-1	3,861	-0.03%
2021/04/09	6	14.27	11	14.14	14.15	-5	3,825	-0.13%
2021/04/08	63	14.57	32	14.53	14.40	31	3,830	0.81%
2021/04/07	26	14.01	236	13.95	14.75	-210	3,766	-5.58%	大賣/鉅額交易
2021/04/06	16	13.68	16	13.65	13.65	0	3,785	0.00%
2021/04/01	17	13.64	0	0.00	13.60	17	4,140	0.41%
2021/03/31	3	13.85	30	13.88	13.80	-27	4,304	-0.63%
2021/03/30	11	13.84	4	13.80	13.80	7	4,279	0.16%
2021/03/29	43	13.90	20	13.94	13.90	23	4,259	0.54%
2021/03/26	2	13.45	0	0.00	13.95	2	4,131	0.05%
2021/03/25	10	13.25	19	13.18	13.05	-9	4,124	-0.22%
2021/03/24	1	13.30	0	0.00	13.35	1	4,184	0.02%
2021/03/23	40	13.48	15	13.51	13.10	25	4,180	0.60%
2021/03/22	22	13.60	84	13.98	14.10	-62	3,908	-1.59%
2021/03/19	23	12.80	0	0.00	12.85	23	3,546	0.65%
2021/03/18	1	12.20	1	12.30	12.30	0	3,497	0.00%
2021/03/17	0	0.00	10	12.50	12.50	-10	3,543	-0.28%
2021/03/16	3	11.50	0	0.00	11.90	3	3,677	0.08%
2021/03/15	4	11.63	0	0.00	11.55	4	3,916	0.10%
2021/03/11	2	11.40	0	0.00	11.45	2	4,040	0.05%
2021/02/22	2	12.03	0	0.00	12.00	2	4,300	0.05%
2021/02/18	0	0.00	5	11.85	11.85	-5	4,262	-0.12%
2021/02/17	2	11.20	0	0.00	11.25	2	4,249	0.05%
2021/02/03	20	11.30	10	11.30	11.50	10	4,258	0.23%
2021/02/01	10	11.40	0	0.00	11.25	10	4,234	0.24%
2021/01/29	10	11.50	0	0.00	11.50	10	4,222	0.24%
2021/01/26	1	11.75	0	0.00	11.80	1	4,159	0.02%
2021/01/25	0	0.00	100	11.12	11.40	-100	4,095	-2.44%
2021/01/21	5	11.12	14	11.14	11.25	-9	4,036	-0.22%
2021/01/20	1	11.70	0	0.00	11.05	1	4,009	0.02%
2021/01/19	8	11.80	0	0.00	11.85	8	3,966	0.20%
2021/01/15	11	12.01	0	0.00	11.80	11	3,974	0.28%
2021/01/13	11	13.03	1	13.00	12.70	10	3,945	0.25%
2021/01/12	4	12.10	5	12.36	12.65	-1	3,857	-0.03%
2021/01/11	3	12.02	0	0.00	12.15	3	3,791	0.08%
2021/01/08	11	11.89	2	11.85	11.90	9	3,764	0.24%
2021/01/07	2	12.00	0	0.00	12.05	2	3,730	0.05%
2021/01/06	3	12.10	16	12.25	11.90	-13	3,686	-0.35%
2021/01/05	4	12.65	5	12.75	12.65	-1	3,585	-0.03%
2021/01/04	13	13.20	51	13.16	13.10	-38	3,512	-1.08%
2020/12/31	70	13.05	5	13.05	13.20	65	3,432	1.89%
2020/12/30	14	13.00	5	12.90	12.90	9	3,356	0.27%
2020/12/29	52	13.45	9	13.18	13.20	43	3,275	1.31%
2020/12/28	115	13.27	47	13.30	13.55	68	3,069	2.22%	大買/
2020/12/25	2	11.90	37.2	12.35	12.35	-35.2	2,664	-1.32%
2020/12/23	3	11.00	0	0.00	11.20	3	2,415	0.12%
2020/12/22	0	0.00	4	11.55	11.25	-4	2,390	-0.17%
2020/12/21	1	11.90	5	11.95	11.95	-4	2,337	-0.17%
2020/12/18	9	12.12	27	11.91	11.85	-18	2,268	-0.79%
2020/12/17	6	11.78	5	11.68	11.70	1	2,167	0.05%
2020/12/16	0	0.00	2	11.43	11.25	-2	2,131	-0.09%
2020/12/15	3	11.37	0	0.00	11.20	3	2,116	0.14%
2020/12/14	4	11.71	2	11.60	11.65	2	2,065	0.10%
2020/12/11	1	11.60	5	11.49	11.40	-4	2,005	-0.20%
2020/12/10	10	12.03	3	11.95	12.00	7	1,874	0.37%
2020/12/09	25	11.78	13	11.11	11.85	12	1,612	0.74%
2020/12/08	8	10.80	20	10.45	10.80	-12	1,382	-0.87%
2020/12/04	1	9.96	0	0.00	9.98	1	1,260	0.08%
2020/12/03	4	10.05	0	0.00	9.95	4	1,269	0.32%
2020/12/02	7	10.29	2	10.10	10.20	5	1,232	0.41%
2020/12/01	2	9.79	4	9.82	9.94	-2	1,124	-0.18%
2020/11/30	1	9.77	0	0.00	9.83	1	1,095	0.09%
2020/11/12	6	9.10	0	0.00	9.06	6	962	0.62%
2020/10/30	0	0.00	1	8.86	8.83	-1	1,054	-0.09%
2020/10/16	0	0.00	1	8.89	8.83	-1	1,083	-0.09%
2020/10/15	2	8.90	0	0.00	8.91	2	1,086	0.18%
2020/09/02	0	0.00	1	9.32	9.31	-1	1,320	-0.08%
2020/08/31	1	9.34	0	0.00	9.26	1	1,402	0.07%
2020/08/28	1	9.21	0	0.00	9.21	1	1,413	0.07%
2020/08/20	0	0.00	50	9.11	9.00	-50	1,409	-3.55%
2020/08/19	0	0.00	2	9.57	9.44	-2	1,387	-0.14%
2020/08/18	53	9.89	0	0.00	9.72	53	1,366	3.88%
2020/07/31	7	9.50	0	0.00	9.48	7	1,310	0.53%
2020/07/30	1	9.74	13	9.42	9.65	-12	1,308	-0.92%
2020/07/24	0	0.00	2	9.34	9.34	-2	1,316	-0.15%
2020/07/22	0	0.00	1	9.77	9.61	-1	1,325	-0.08%
2020/07/21	0	0.00	0.1	9.61	9.48	-0.1	1,322	-0.01%
2020/07/13	0.2	9.80	0	0.00	9.79	0.2	1,491	0.01%
2020/07/10	3	9.81	0	0.00	9.80	3	1,503	0.20%
2020/07/09	0	0.00	2	10.20	10.05	-2	1,495	-0.13%
2020/07/08	0	0.00	9	10.17	10.20	-9	1,483	-0.61%
2020/07/01	0	0.00	2	10.33	10.40	-2	1,421	-0.14%
2020/06/30	102	9.95	0	0.00	9.90	102	1,334	7.64%	大買/鉅額交易
2020/06/29	0.1	10.05	0	0.00	10.05	0.1	1,280	0.01%
2020/06/19	10	9.38	15	9.45	9.37	-5	1,242	-0.40%
2020/06/18	0	0.00	1	9.32	9.38	-1	1,245	-0.08%
2020/06/11	1	9.75	0	0.00	9.52	1	1,329	0.08%
2020/06/10	0	0.00	4	9.84	9.81	-4	1,337	-0.30%
2020/06/08	4	10.00	0	0.00	9.99	4	1,403	0.29%
2020/06/05	5	10.17	1	10.30	10.25	4	1,390	0.29%
2020/06/04	2	9.66	0	0.00	9.98	2	1,353	0.15%
2020/05/28	1	9.67	0	0.00	9.43	1	1,379	0.07%
2020/05/25	4	9.59	0	0.00	9.55	4	1,392	0.29%
2020/05/21	1	9.90	0	0.00	9.90	1	1,408	0.07%
2020/05/20	0	0.00	10	9.92	9.89	-10	1,414	-0.71%
2020/05/19	10	10.00	0	0.00	9.95	10	1,410	0.71%
2020/05/04	5	9.96	0	0.00	9.90	5	1,394	0.36%
2020/04/30	2	10.20	4	10.33	10.15	-2	1,400	-0.14%
2020/04/29	2	9.99	30	10.20	10.40	-28	1,407	-1.99%
2020/04/28	1	9.73	0	0.00	9.72	1	1,366	0.07%
2020/04/22	4	9.56	0	0.00	9.75	4	1,576	0.25%
2020/04/21	0	0.00	1	9.76	9.60	-1	1,569	-0.06%
2020/04/20	3	9.92	0	0.00	9.82	3	1,554	0.19%
2020/04/17	21	9.97	3	10.13	9.81	18	1,546	1.16%
2020/04/16	33	9.85	4	9.86	9.86	29	1,494	1.94%
2020/04/15	0	0.00	9	8.75	8.97	-9	1,432	-0.63%
2020/04/08	1	8.11	0	0.00	8.20	1	1,428	0.07%
2020/03/26	0	0.00	2	7.08	7.11	-2	1,412	-0.14%
2020/03/25	1	7.05	0	0.00	7.02	1	1,413	0.07%
2020/03/24	0	0.00	2	6.76	6.80	-2	1,412	-0.14%
2020/03/19	0	0.00	1	6.18	6.24	-1	1,397	-0.07%
2020/03/16	2	7.16	0	0.00	7.16	2	1,354	0.15%
2020/03/13	0	0.00	1	7.32	7.55	-1	1,343	-0.07%
2020/02/26	0	0.00	2	10.35	10.35	-2	1,544	-0.13%
2020/02/25	5	10.33	0	0.00	10.40	5	1,550	0.32%
2020/02/24	5	10.57	1	10.65	10.55	4	1,537	0.26%
2020/02/13	0	0.00	6	11.08	11.00	-6	1,546	-0.39%
2020/02/05	14	10.69	0	0.00	10.60	14	1,709	0.82%
2020/01/30	5	11.20	0	0.00	11.40	5	1,648	0.30%
2020/01/17	3	12.62	0	0.00	12.65	3	1,584	0.19%
2020/01/15	0	0.00	10	12.25	12.20	-10	1,450	-0.69%
2020/01/07	0	0.00	2	12.00	11.95	-2	1,468	-0.14%
2020/01/03	7	12.08	0	0.00	12.05	7	1,682	0.42%
2020/01/02	0	0.00	10	12.22	12.30	-10	1,692	-0.59%
2019/12/27	0	0.00	2	12.40	12.45	-2	1,685	-0.12%
2019/12/13	2	12.00	0	0.00	12.00	2	1,666	0.12%
2019/12/09	0	0.00	5	12.35	12.35	-5	1,632	-0.31%
2019/12/02	2	12.60	1	12.70	12.80	1	1,687	0.06%
2019/11/29	5	12.67	0	0.00	12.45	5	1,651	0.30%
2019/11/28	7	12.74	0	0.00	12.60	7	1,649	0.42%
2019/11/27	9	12.78	0	0.00	12.85	9	1,610	0.56%
2019/11/25	0	0.00	6	12.66	12.65	-6	1,444	-0.42%
2019/11/22	0	0.00	5	11.90	11.90	-5	1,376	-0.36%
2019/11/14	2	11.95	3	11.90	11.85	-1	1,374	-0.07%
2019/11/11	3	12.00	0	0.00	11.95	3	1,365	0.22%
2019/11/08	6	12.34	5	12.25	12.25	1	1,347	0.07%
2019/11/06	23	12.85	9	12.90	13.00	14	1,290	1.08%
2019/10/28	0	0.00	16	12.03	11.95	-16	1,233	-1.30%
2019/10/25	7	12.06	0	0.00	12.00	7	1,266	0.55%
2019/10/24	7	12.27	0	0.00	12.25	7	1,276	0.55%
2019/10/22	3	12.35	3	12.30	12.25	0	1,554	0.00%
2019/10/21	3	12.65	0	0.00	12.40	3	1,740	0.17%
2019/10/16	2	12.30	0	0.00	12.20	2	1,738	0.12%
2019/10/15	0	0.00	10	12.35	12.30	-10	1,736	-0.58%
2019/10/14	18	12.67	0	0.00	12.50	18	1,731	1.04%
2019/10/09	0	0.00	5	12.50	12.80	-5	1,682	-0.30%
2019/10/07	0	0.00	2	11.55	11.55	-2	1,529	-0.13%
2019/09/27	2	11.80	0	0.00	11.70	2	1,554	0.13%
2019/09/18	0	0.00	1	12.25	12.25	-1	1,560	-0.06%
2019/09/17	3	12.00	0	0.00	12.05	3	1,563	0.19%
2019/09/11	0	0.00	2	12.45	12.40	-2	1,567	-0.13%
2019/09/06	0	0.00	2	12.40	12.40	-2	1,560	-0.13%
2019/09/05	0	0.00	6	12.43	12.50	-6	1,568	-0.38%
2019/09/04	10	12.46	3	12.60	12.70	7	1,545	0.45%
2019/09/03	10	12.10	0	0.00	12.00	10	1,499	0.67%
2019/08/26	0	0.00	0	11.80	11.70	0	1,594	0.00%
2019/08/20	0	0.00	0	11.95	12.00	0	1,688	0.00%
2019/08/05	3	11.85	0	0.00	11.80	3	1,656	0.18%
2019/07/25	0	0.00	31	13.10	13.15	-31	1,544	-2.01%
2019/07/24	33	13.55	1,712	13.58	13.60	-1,679	1,482	-113.24%	大賣/鉅額交易
2019/07/23	1,715	13.19	10	13.11	13.20	1,705	1,278	133.32%	大買/鉅額交易
2019/07/22	0	0.00	1	12.00	12.00	-1	1,098	-0.09%
2019/07/18	0	0.00	60	11.88	11.85	-60	1,116	-5.37%
2019/07/16	11	12.20	0	0.00	12.30	11	1,106	0.99%
2019/07/15	50	12.00	6	12.10	12.20	44	1,094	4.02%
2019/07/12	0	0.00	50	11.90	12.00	-50	1,089	-4.59%
2019/06/27	1	11.65	0	0.00	11.90	1	1,395	0.07%
2019/06/25	0	0.00	150	11.67	11.60	-150	1,420	-10.56%	大賣/鉅額交易
2019/06/24	0	0.00	30	11.90	11.85	-30	1,435	-2.09%
2019/06/21	0	0.00	3	11.95	11.85	-3	1,525	-0.20%
2019/06/19	0	0.00	2	11.85	11.85	-2	1,656	-0.12%
2019/06/18	0	0.00	2	11.85	11.85	-2	1,683	-0.12%
2019/06/14	4	12.10	0	0.00	12.00	4	1,896	0.21%
2019/06/11	3	11.82	0	0.00	11.85	3	1,998	0.15%
2019/06/05	0	0.00	13	12.23	12.25	-13	2,323	-0.56%
2019/06/04	0	0.00	7	12.45	12.10	-7	2,376	-0.29%
2019/06/03	0	0.00	23	12.30	12.25	-23	2,389	-0.96%
2019/05/31	43	12.37	2	12.33	12.50	41	2,381	1.72%
2019/05/30	1	11.90	3	12.07	11.80	-2	2,339	-0.09%
2019/05/29	4	11.64	13	11.82	12.10	-9	2,382	-0.38%
2019/05/28	0	0.00	10	11.00	11.00	-10	2,364	-0.42%
2019/05/23	1	10.90	0	0.00	10.95	1	2,539	0.04%
2019/05/22	3	11.27	0	0.00	11.10	3	2,955	0.10%
2019/05/21	3	11.00	20	11.00	11.10	-17	3,107	-0.55%
2019/05/14	3	11.05	0	0.00	11.40	3	4,398	0.07%
2019/05/13	0	0.00	1	11.40	11.30	-1	4,400	-0.02%
2019/05/08	0	0.00	50	11.55	11.65	-50	4,487	-1.11%
2019/04/30	1	11.90	0	0.00	11.95	1	4,589	0.02%
2019/04/24	0	0.00	2	12.50	12.50	-2	4,648	-0.04%
2019/04/18	4	13.10	0	0.00	12.90	4	4,800	0.08%
2019/04/16	0	0.00	1	13.20	13.25	-1	4,915	-0.02%
2019/04/11	10	13.08	12	13.10	13.15	-2	4,925	-0.04%
2019/04/09	3	13.80	13	13.65	13.60	-10	4,917	-0.20%
2019/04/08	20	13.59	3	13.50	13.55	17	4,869	0.35%
2019/04/03	0	0.00	1	13.35	13.35	-1	4,850	-0.02%
2019/04/02	3	13.45	10	13.45	13.35	-7	4,895	-0.14%
2019/04/01	2	13.63	0	0.00	13.55	2	4,882	0.04%
2019/03/29	2	13.20	4	13.26	13.30	-2	4,821	-0.04%
2019/03/28	1	13.20	0	0.00	13.15	1	4,824	0.02%
2019/03/26	20	13.50	0	0.00	13.45	20	4,811	0.42%
2019/03/25	0	0.00	1.2	13.01	13.05	-1.2	4,727	-0.02%
2019/03/20	1	14.25	8	14.04	13.90	-7	4,620	-0.15%
2019/03/19	0	0.00	2	13.73	13.70	-2	4,517	-0.04%
2019/03/14	1	13.60	0	0.00	13.55	1	4,478	0.02%
2019/03/13	3	13.93	0	0.00	13.55	3	4,484	0.07%
2019/03/12	0.2	13.85	10	13.70	13.85	-9.8	4,278	-0.23%
2019/03/08	0	0.00	1	13.35	13.35	-1	4,270	-0.02%
2019/03/07	4	13.45	0	0.00	13.35	4	4,495	0.09%
2019/03/06	5	13.55	0	0.00	13.50	5	4,560	0.11%
2019/02/27	1	13.70	1	13.45	13.40	0	4,559	0.00%
2019/02/26	1	13.85	1	13.65	13.60	0	4,549	0.00%
2019/02/25	1	14.00	0	0.00	13.75	1	4,624	0.02%
2019/02/22	25	13.92	130	14.01	13.90	-105	4,631	-2.27%	大賣/鉅額交易
2019/02/21	168	14.27	9	14.39	14.20	159	4,791	3.32%	大買/鉅額交易
2019/02/20	0	0.00	6	13.70	13.80	-6	4,419	-0.14%
2019/02/18	8	13.43	16	13.43	13.30	-8	4,282	-0.19%
2019/02/15	22	13.44	57	13.46	13.50	-35	4,257	-0.82%
2019/02/14	69	13.02	41	12.96	13.30	28	3,899	0.72%
2019/02/13	0	0.00	50	12.05	12.10	-50	3,326	-1.50%
2019/02/12	1	11.85	0	0.00	11.85	1	3,301	0.03%
2019/01/29	1	11.65	0	0.00	11.65	1	3,475	0.03%
2019/01/18	0	0.00	20	11.75	11.85	-20	3,631	-0.55%
2019/01/16	10	12.20	11	12.25	11.95	-1	3,757	-0.03%
2019/01/15	1	11.85	0	0.00	12.00	1	3,741	0.03%
2019/01/14	6	11.97	1	12.00	11.95	5	3,748	0.13%
2019/01/10	5	12.30	0	0.00	12.15	5	3,805	0.13%
2019/01/09	2	11.95	2	12.10	12.10	0	3,700	0.00%
2019/01/07	0	0.00	1	11.50	11.45	-1	3,607	-0.03%
2019/01/04	1	11.20	0	0.00	11.20	1	3,657	0.03%
2019/01/03	0	0.00	14	11.47	11.30	-14	3,719	-0.38%
2018/12/27	0	0.00	4	11.20	11.15	-4	3,805	-0.11%
2018/12/26	10	11.20	16	11.18	10.95	-6	3,822	-0.16%
2018/12/25	0	0.00	5	11.15	11.15	-5	3,873	-0.13%
2018/12/24	1	11.05	5	11.26	11.25	-4	3,960	-0.10%
2018/12/22	1	11.00	2	11.05	11.05	-1	4,167	-0.02%
2018/12/21	0	0.00	3	11.23	11.25	-3	4,641	-0.06%
2018/12/20	10	11.20	10	11.33	11.15	0	4,676	0.00%
2018/12/17	1	11.65	0	0.00	11.65	1	4,962	0.02%
2018/12/14	3	11.75	0	0.00	11.70	3	4,984	0.06%
2018/12/13	16	12.00	5	12.15	11.90	11	4,992	0.22%
2018/12/12	7	11.72	12	11.84	11.90	-5	4,985	-0.10%
2018/12/11	10	11.75	10	11.80	11.50	0	4,952	0.00%
2018/12/06	8	11.71	0	0.00	11.45	8	5,373	0.15%
2018/12/05	3	12.17	0	0.00	12.25	3	5,403	0.06%
2018/12/04	0	0.00	11	12.56	12.45	-11	5,557	-0.20%
2018/11/30	11	12.44	0	0.00	12.10	11	5,737	0.19%
2018/11/29	0	0.00	20	12.35	12.55	-20	5,547	-0.36%
2018/11/28	7	12.03	1	12.15	12.15	6	5,492	0.11%
2018/11/22	46	12.16	35	12.03	11.70	11	5,509	0.20%
2018/11/21	10	11.95	0	0.00	12.00	10	5,440	0.18%
2018/11/20	13	12.16	22	12.06	12.15	-9	5,402	-0.17%
2018/11/19	0	0.00	1	11.35	11.60	-1	5,232	-0.02%
2018/11/14	10	11.05	15	11.10	11.00	-5	5,706	-0.09%
2018/11/08	5	11.30	3	11.45	11.10	2	6,657	0.03%
2018/11/07	4	11.23	3	11.00	11.10	1	6,825	0.01%
2018/11/06	0	0.00	1	10.70	11.00	-1	7,162	-0.01%
2018/11/05	1	10.45	0	0.00	10.50	1	7,463	0.01%
2018/11/02	1	10.60	1	10.55	10.60	0	7,525	0.00%
2018/11/01	1	10.25	0	0.00	10.25	1	7,496	0.01%
2018/10/31	0	0.00	11	10.10	10.20	-11	7,509	-0.15%
2018/10/30	0	0.00	8	9.54	9.80	-8	7,544	-0.11%
2018/10/25	0	0.00	12	10.24	9.95	-12	7,731	-0.16%
2018/10/24	8	11.25	0	0.00	11.05	8	7,651	0.10%
2018/10/23	1	11.05	0	0.00	11.05	1	7,627	0.01%
2018/10/22	11	11.35	0	0.00	11.35	11	7,663	0.14%
2018/10/18	14	11.31	15	11.31	11.20	-1	7,659	-0.01%
2018/10/16	1	11.30	0	0.00	11.20	1	7,669	0.01%
2018/10/15	100	11.60	0	0.00	11.40	100	7,714	1.30%
2018/10/12	2	11.23	1	11.35	11.40	1	7,700	0.01%
2018/10/11	1	11.55	5	11.72	11.55	-4	7,646	-0.05%
2018/10/05	1	12.95	0	0.00	12.85	1	7,612	0.01%
2018/10/03	2	14.20	5	14.12	14.00	-3	7,693	-0.04%
2018/10/02	15	14.65	14	14.43	14.40	1	7,712	0.01%
2018/10/01	19	14.72	121	14.55	14.60	-102	7,767	-1.31%	大賣/鉅額交易
2018/09/28	331	14.45	202	14.72	14.75	129	7,659	1.68%	大買/大賣/鉅額交易
2018/09/27	0	0.00	1	13.80	13.90	-1	7,228	-0.01%
2018/09/26	2	13.98	223	13.96	13.85	-221	7,241	-3.05%	大賣/鉅額交易
2018/09/25	222	13.73	6	13.55	13.65	216	7,153	3.02%	大買/鉅額交易
2018/09/21	2	13.25	1	13.20	13.25	1	7,089	0.01%
2018/09/20	1	13.35	0	0.00	13.15	1	7,071	0.01%
2018/09/19	1	13.50	5	13.47	13.40	-4	7,074	-0.06%
2018/09/18	3	13.43	3	13.40	13.30	0	7,094	0.00%
2018/09/17	2	13.65	4	13.65	13.65	-2	7,134	-0.03%
2018/09/14	14	13.80	4	13.89	13.85	10	7,143	0.14%
2018/09/13	8	13.45	6	13.85	13.85	2	7,001	0.03%
2018/09/12	1	12.10	2	12.35	12.60	-1	6,890	-0.01%
2018/09/11	11	12.18	2	12.25	12.50	9	7,002	0.13%
2018/09/10	0	0.00	6	12.08	12.00	-6	7,069	-0.08%
2018/09/07	6	13.57	0	0.00	13.30	6	7,256	0.08%
2018/09/06	2	14.63	11	14.25	14.20	-9	7,189	-0.13%
2018/09/05	5	14.95	3	15.12	15.00	2	7,131	0.03%
2018/09/04	0	0.00	10	15.00	15.00	-10	7,254	-0.14%
2018/09/03	1	15.00	1	15.15	14.90	0	7,778	0.00%
2018/08/28	0	0.00	1	15.45	15.25	-1	8,573	-0.01%
2018/08/27	0	0.00	1	15.40	15.40	-1	8,625	-0.01%
2018/08/24	1	15.35	1	15.30	15.25	0	8,703	0.00%
2018/08/22	5	15.51	1	15.75	15.60	4	8,874	0.05%
2018/08/21	22	15.56	158	15.59	15.95	-136	8,914	-1.53%	大賣/鉅額交易
2018/08/20	1	15.05	2	14.95	15.20	-1	8,707	-0.01%
2018/08/17	4	15.35	15	15.25	15.30	-11	9,062	-0.12%
2018/08/16	9	15.69	105	15.14	15.80	-96	9,272	-1.04%	大賣/
2018/08/15	2	15.58	1	15.50	15.30	1	8,860	0.01%
2018/08/14	5	15.35	205	15.45	15.65	-200	9,143	-2.19%	大賣/鉅額交易
2018/08/13	67	15.17	81	15.21	15.50	-14	9,031	-0.16%
2018/08/10	309	15.22	13	15.12	15.25	296	8,692	3.41%	大買/鉅額交易
2018/08/08	1	14.35	10	14.45	14.35	-9	8,377	-0.11%
2018/08/07	0	0.00	1	14.55	14.60	-1	8,412	-0.01%
2018/08/06	1	14.40	0	0.00	14.40	1	8,487	0.01%
2018/08/03	3	14.70	0	0.00	14.60	3	8,526	0.04%
2018/08/01	6	14.90	2	15.10	15.10	4	8,814	0.05%
2018/07/31	3	14.50	0	0.00	14.50	3	8,818	0.03%
2018/07/27	0	0.00	4	14.79	14.60	-4	8,867	-0.05%
2018/07/26	3	14.60	0	0.00	14.45	3	8,972	0.03%
2018/07/25	2	14.50	0	0.00	14.50	2	9,023	0.02%
2018/07/24	0	0.00	1	14.20	14.55	-1	9,186	-0.01%
2018/07/23	1	14.15	0	0.00	13.90	1	9,185	0.01%
2018/07/20	0	0.00	10	14.33	14.40	-10	9,219	-0.11%
2018/07/19	5	14.65	3	14.60	14.65	2	9,266	0.02%
2018/07/18	0	0.00	2	14.40	14.50	-2	9,384	-0.02%
2018/07/17	1	14.60	14	14.46	14.40	-13	9,437	-0.14%
2018/07/16	4	14.90	1	14.95	14.90	3	9,511	0.03%
2018/07/13	0	0.00	14	14.85	14.80	-14	9,523	-0.15%
2018/07/12	10	14.70	87	14.75	14.55	-77	9,516	-0.81%
2018/07/11	22	14.24	0	0.00	14.35	22	9,419	0.23%
2018/07/10	0	0.00	5	14.31	14.50	-5	9,463	-0.05%
2018/07/09	175	14.11	15	14.15	14.00	160	9,512	1.68%	大買/鉅額交易
2018/07/06	6	15.31	72	15.24	15.35	-66	10,175	-0.65%
2018/07/05	10	16.03	10	15.72	15.70	0	10,284	0.00%
2018/07/04	40	16.23	0	0.00	16.00	40	10,408	0.38%
2018/07/03	21	16.48	94	16.34	16.05	-73	10,391	-0.70%
2018/07/02	39	16.94	0	0.00	16.65	39	10,387	0.38%
2018/06/29	23	16.70	0	0.00	16.75	23	10,472	0.22%
2018/06/28	7	16.46	1	16.50	16.50	6	10,652	0.06%
2018/06/27	25	16.86	18	16.75	16.50	7	10,866	0.06%
2018/06/26	4	16.65	50	16.55	16.60	-46	10,954	-0.42%
2018/06/25	48	17.19	10	17.10	17.05	38	10,964	0.35%
2018/06/22	2	17.30	0	0.00	17.35	2	10,985	0.02%
2018/06/21	0	0.00	5	17.80	17.65	-5	10,960	-0.05%
2018/06/20	1	17.60	0	0.00	17.80	1	11,059	0.01%
2018/06/19	1	18.50	1	18.35	18.35	0	11,059	0.00%
2018/06/15	5	18.78	41	18.72	18.70	-36	11,049	-0.33%
2018/06/14	1	18.10	0	0.00	18.05	1	10,765	0.01%
2018/06/12	36	18.58	8	18.59	18.25	28	10,901	0.26%
2018/06/11	250	19.24	97	19.06	18.95	153	11,008	1.39%	大買/鉅額交易
2018/06/08	43	19.00	33	19.08	19.10	10	10,514	0.10%
2018/06/07	5	18.20	19	18.43	18.20	-14	10,240	-0.14%
2018/06/06	5	18.44	11	18.35	18.20	-6	10,180	-0.06%
2018/06/05	0	0.00	5	18.05	17.85	-5	10,018	-0.05%
2018/06/04	5	18.05	3	18.02	17.90	2	10,002	0.02%
2018/06/01	4	17.95	5	17.86	17.85	-1	10,038	-0.01%
2018/05/31	1	17.85	1	17.85	17.50	0	10,315	0.00%
2018/05/30	1	18.00	16	17.69	17.60	-15	10,292	-0.15%
2018/05/29	54	18.23	42	18.18	17.85	12	10,147	0.12%
2018/05/28	11	18.29	37	17.96	18.00	-26	10,069	-0.26%
2018/05/25	48	18.60	19	18.33	18.10	29	10,085	0.29%
2018/05/24	38	17.94	25	18.10	17.75	13	9,745	0.13%
2018/05/23	37	17.63	70	17.50	17.30	-33	9,606	-0.34%
2018/05/22	100	17.66	32	17.72	17.80	68	9,825	0.69%
2018/05/21	1	15.90	20	16.05	16.20	-19	9,506	-0.20%
2018/05/18	0	0.00	2	16.05	15.70	-2	9,524	-0.02%
2018/05/17	2	15.88	0	0.00	15.95	2	9,733	0.02%
2018/05/16	10	15.85	1	15.90	15.85	9	9,950	0.09%
2018/05/15	1	16.30	1	16.20	16.10	0	10,144	0.00%
2018/05/14	2	16.65	16	16.79	16.55	-14	10,497	-0.13%
2018/05/10	0	0.00	1	16.30	16.20	-1	10,672	-0.01%
2018/05/09	4	16.59	10	16.60	16.45	-6	10,885	-0.06%
2018/05/08	12	16.28	7	16.39	16.35	5	10,992	0.05%
2018/05/07	0	0.00	1	16.10	15.90	-1	11,966	-0.01%
2018/05/04	1	15.90	0	0.00	15.80	1	12,170	0.01%
2018/05/03	1	16.25	0	0.00	15.90	1	12,251	0.01%
2018/05/02	0	0.00	20	15.70	15.85	-20	12,249	-0.16%
2018/04/30	20	16.20	0	0.00	15.90	20	12,346	0.16%
2018/04/27	0	0.00	50	15.55	15.60	-50	12,556	-0.40%
2018/04/26	100	15.90	30	15.30	15.30	70	12,713	0.55%
2018/04/24	14	16.43	0	0.00	15.85	14	13,156	0.11%
2018/04/20	0	0.00	1	18.00	17.55	-1	15,679	-0.01%
2018/04/17	1	17.55	0	0.00	17.55	1	16,022	0.01%
2018/04/16	0	0.00	2	18.53	18.30	-2	16,093	-0.01%
2018/04/13	9	18.54	55	18.60	18.15	-46	16,227	-0.28%
2018/04/12	2,897	19.27	2,862	19.23	18.50	35	16,365	0.21%	大買/大賣/
2018/04/11	0	0.00	13	18.04	18.60	-13	15,701	-0.08%
2018/04/10	22	16.92	13	17.01	16.95	9	15,752	0.06%
2018/04/09	3	16.63	1	17.15	16.55	2	15,993	0.01%
2018/04/02	0	0.00	8	16.80	16.80	-8	16,570	-0.05%
2018/03/31	5	16.68	5	16.61	16.55	0	17,177	0.00%
2018/03/30	24	17.53	15	17.52	17.10	9	17,208	0.05%
2018/03/29	7	17.70	2	17.90	17.75	5	17,274	0.03%
2018/03/28	2	18.20	2	18.20	18.10	0	17,640	0.00%
2018/03/27	0	0.00	5	18.43	18.40	-5	18,281	-0.03%
2018/03/26	0	0.00	1	18.00	18.15	-1	18,534	-0.01%
2018/03/23	9	17.54	2	17.28	17.60	7	19,248	0.04%
2018/03/22	3	18.47	25	18.23	18.15	-22	20,224	-0.11%
2018/03/21	1	19.15	1	19.05	18.95	0	21,539	0.00%
2018/03/20	0	0.00	1	19.05	18.90	-1	22,813	0.00%
2018/03/19	11	19.25	9	19.31	18.95	2	22,827	0.01%
2018/03/16	6	19.59	3	19.40	19.25	3	22,807	0.01%
2018/03/15	13	19.36	32	19.44	19.30	-19	22,687	-0.08%
2018/03/14	11	18.95	3	19.00	18.90	8	22,511	0.04%
2018/03/13	1	19.30	18	19.23	19.05	-17	22,560	-0.08%
2018/03/12	20	19.13	11	19.02	18.85	9	22,635	0.04%
2018/03/09	1	19.10	10	19.10	19.00	-9	22,794	-0.04%
2018/03/08	1	19.05	5	19.15	19.05	-4	22,885	-0.02%
2018/03/07	1	18.95	0	0.00	18.85	1	23,098	0.00%
2018/03/06	5	19.66	34	19.80	19.50	-29	23,089	-0.13%
2018/03/05	0	0.00	2	19.28	19.00	-2	24,155	-0.01%
2018/03/02	21	19.10	11	19.06	19.05	10	26,818	0.04%
2018/03/01	1	18.90	3	19.33	19.20	-2	28,230	-0.01%
2018/02/27	168	19.32	87	19.56	19.20	81	28,890	0.28%	大買/
2018/02/26	81	19.04	17	19.26	18.95	64	30,922	0.21%
2018/02/23	222	19.26	396	19.27	19.25	-174	32,310	-0.54%	大買/大賣/鉅額交易
2018/02/22	4	19.25	23	19.25	19.35	-19	32,584	-0.06%
2018/02/21	3	18.03	2	18.23	18.45	1	32,760	0.00%
2018/02/12	15	17.49	4	17.40	17.45	11	32,731	0.03%
2018/02/09	21	16.82	12	16.59	17.25	9	32,766	0.03%
2018/02/08	15	17.96	14	18.00	17.75	1	32,672	0.00%
2018/02/07	7	19.38	27	19.38	18.90	-20	32,557	-0.06%
2018/02/06	37	19.24	61	19.52	18.85	-24	32,463	-0.07%
2018/02/05	2	20.70	2	20.95	20.90	0	32,221	0.00%
2018/02/02	5	21.54	51	21.84	21.50	-46	32,371	-0.14%
2018/02/01	70	21.86	33	22.03	21.40	37	32,749	0.11%
2018/01/31	9	21.93	12	21.83	21.65	-3	34,120	-0.01%
2018/01/30	258	21.83	133	21.86	21.60	125	36,388	0.34%	大買/大賣/鉅額交易
2018/01/29	26	20.77	11	21.01	21.20	15	37,916	0.04%
2018/01/25	30	20.76	3	20.73	20.30	27	39,433	0.07%
2018/01/24	12	20.90	0	0.00	20.90	12	39,723	0.03%
2018/01/23	126	21.14	89	21.10	20.65	37	39,770	0.09%	大買/
2018/01/22	4	20.55	15	20.64	20.50	-11	39,783	-0.03%
2018/01/19	18	21.03	36	21.03	21.00	-18	40,304	-0.04%
2018/01/18	31	21.62	181	21.55	20.90	-150	40,401	-0.37%	大賣/鉅額交易
2018/01/17	376	22.08	288	22.10	21.85	88	40,078	0.22%	大買/大賣/
2018/01/16	55	21.12	82	21.44	21.85	-27	38,351	-0.07%
2018/01/15	2	19.93	7	19.99	19.90	-5	37,552	-0.01%
2018/01/12	26	20.27	10	20.40	19.90	16	37,450	0.04%
2018/01/11	33	19.84	23	19.91	19.90	10	37,492	0.03%
2018/01/10	12	19.55	12	19.90	19.50	0	37,260	0.00%
2018/01/09	11	19.69	30	19.63	19.55	-19	37,265	-0.05%
2018/01/08	24	20.00	13	20.13	19.95	11	37,090	0.03%
2018/01/05	15	20.98	93	20.97	20.75	-78	36,890	-0.21%
2018/01/04	18	20.93	66	20.86	20.90	-48	36,732	-0.13%
2018/01/03	30	20.95	55	21.00	20.85	-25	36,515	-0.07%
2018/01/02	51	20.20	6	20.03	20.35	45	36,121	0.12%