友訊 (2332)-元大-中壢券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,479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:13:29

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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/20	1	18.40	3	18.35	18.30	-2	2,658	-0.08%
2024/05/17	0	0.00	5	18.20	18.25	-5	2,885	-0.17%
2024/05/16	0	0.00	0	18.10	18.15	0	2,919	0.00%
2024/05/14	1	18.25	0	0.00	18.25	1	2,987	0.03%
2024/05/13	5	18.00	1	18.05	18.15	4	2,982	0.13%
2024/05/09	5	18.15	1	18.15	17.95	4	3,098	0.13%
2024/05/08	1	18.15	0	0.00	18.05	1	3,100	0.03%
2024/05/06	0	0.00	50	17.95	17.90	-50	3,099	-1.61%
2024/05/03	10	18.15	0	0.00	17.85	10	3,106	0.32%
2024/04/29	0	0.00	4	17.80	17.85	-4	3,233	-0.12%
2024/04/26	1	17.90	2	17.70	17.70	-1	3,231	-0.03%
2024/04/25	0	0.00	1	17.65	17.65	-1	3,228	-0.03%
2024/04/24	30	17.75	30	17.70	17.75	0	3,258	0.00%
2024/04/23	0	0.00	2.9	17.62	17.55	-2.9	3,286	-0.09%
2024/04/22	2	17.65	0	0.00	17.50	2	3,312	0.06%
2024/04/19	0	0.00	0.5	17.05	17.20	-0.5	3,292	-0.01%
2024/04/18	3	17.47	0	0.00	17.60	3	3,263	0.09%
2024/04/16	5	17.31	18	17.50	17.30	-13	3,278	-0.40%
2024/04/12	1	17.95	0.9	18.00	18.10	0.1	3,246	0.00%
2024/04/11	1	18.00	0.6	18.15	17.90	0.4	3,211	0.01%
2024/04/10	0	18.35	0	0.00	18.35	0	3,160	0.00%
2024/04/09	2	18.30	5	18.45	18.30	-3	3,157	-0.10%
2024/04/08	1	18.35	3	18.30	18.40	-2	3,193	-0.06%
2024/04/03	14	18.44	3	18.45	18.40	11	3,184	0.35%
2024/04/02	0	0.00	19	18.64	18.55	-19	3,216	-0.59%
2024/03/29	0	0.00	1	18.60	18.60	-1	3,243	-0.03%
2024/03/28	0	0.00	10	18.70	18.55	-10	3,246	-0.31%
2024/03/27	1	18.55	0	0.00	18.60	1	3,246	0.03%
2024/03/26	4	18.58	0	0.00	18.50	4	3,265	0.12%
2024/03/25	0	18.90	0	0.00	18.85	0	3,270	0.00%
2024/03/22	0	18.75	0	0.00	18.70	0	3,321	0.00%
2024/03/21	5	18.50	0	0.00	18.65	5	3,372	0.15%
2024/03/20	3	18.45	0	0.00	18.45	3	3,389	0.09%
2024/03/19	0	0.00	1.6	18.77	18.70	-1.6	3,423	-0.05%
2024/03/15	1	18.65	5	18.55	18.55	-4	3,534	-0.11%
2024/03/14	12	18.50	0.2	18.60	18.50	11.9	3,575	0.33%
2024/03/13	12	18.70	1	18.70	18.70	11	3,605	0.31%
2024/03/12	0	0.00	11	19.00	18.95	-11	3,627	-0.30%
2024/03/08	21	18.91	1	18.85	18.85	20	3,901	0.51%
2024/03/07	32	19.29	8	19.80	19.20	24	4,005	0.60%
2024/03/06	10	19.75	0	0.00	19.50	10	4,070	0.25%
2024/03/05	1	19.65	4	19.54	19.70	-3	4,347	-0.07%
2024/03/04	2	19.75	27	19.73	19.65	-25	4,287	-0.58%
2024/03/01	4	19.11	0	0.00	19.10	4	4,119	0.10%
2024/02/27	17	19.25	12	19.61	19.15	5	4,082	0.12%
2024/02/26	41	19.43	5	19.57	19.40	36	4,054	0.89%
2024/02/23	45	19.60	10	19.35	19.30	35	4,030	0.87%
2024/02/22	3	19.67	1	19.70	19.60	2	4,046	0.05%
2024/02/21	36	19.65	10	19.60	19.60	26	4,036	0.64%
2024/02/20	26	19.89	34	19.75	19.95	-8	3,996	-0.20%
2024/02/19	6	19.48	1	19.65	19.40	5	3,815	0.13%
2024/02/16	3	19.50	2	19.50	19.55	1	3,839	0.03%
2024/02/15	6	19.02	2	19.40	19.40	4	3,810	0.10%
2024/02/05	7	18.97	0	0.00	18.95	7	3,731	0.19%
2024/02/02	9	19.50	0	0.00	19.35	9	3,719	0.24%
2024/02/01	0	0.00	13	19.74	19.70	-13	3,723	-0.35%
2024/01/31	3	19.25	0	0.00	19.35	3	3,641	0.08%
2024/01/30	1	19.40	1	19.40	19.35	0	3,672	0.00%
2024/01/26	0	0.00	0	19.30	19.35	0	3,744	0.00%
2024/01/24	15	19.55	14	19.63	19.50	1	3,761	0.03%
2024/01/23	8	19.58	36	19.50	19.65	-28	3,783	-0.74%
2024/01/19	0	18.60	10	18.65	18.70	-10	3,666	-0.27%
2024/01/18	2	18.55	0	0.00	18.50	2	3,690	0.05%
2024/01/17	3	18.65	0	0.00	18.60	3	3,681	0.08%
2024/01/16	23	19.02	0	0.00	18.80	23	3,684	0.62%
2024/01/15	0	0.00	1	19.20	19.20	-1	3,671	-0.03%
2024/01/11	1	19.05	0	0.00	19.10	1	3,724	0.03%
2024/01/10	1	19.10	2	19.00	19.05	-1	3,792	-0.03%
2024/01/09	1	19.20	0	0.00	19.20	1	3,837	0.03%
2024/01/08	1.3	19.49	15	19.35	19.35	-13.7	3,868	-0.35%
2024/01/04	13.7	19.50	162	19.55	19.50	-148.3	3,914	-3.79%	大賣/鉅額交易
2024/01/03	5	20.05	0	0.00	19.90	5	3,934	0.13%
2024/01/02	13	20.04	27	20.01	20.05	-14	3,931	-0.36%
2023/12/29	0	20.00	1	19.95	19.95	-1	3,884	-0.03%
2023/12/28	10.1	20.10	5	20.10	20.10	5.1	3,908	0.13%
2023/12/27	0	0.00	1	19.80	19.80	-1	3,899	-0.03%
2023/12/25	1	19.55	0	0.00	19.30	1	3,937	0.03%
2023/12/21	3	19.52	0	0.00	19.55	3	4,001	0.07%
2023/12/20	13	19.72	1	19.70	19.65	12	4,019	0.30%
2023/12/19	1.1	19.40	0	0.00	19.35	1.1	4,034	0.03%
2023/12/18	3	19.88	7	20.07	19.80	-4	4,110	-0.10%
2023/12/14	3	19.80	1	19.80	19.80	2	4,614	0.04%
2023/12/13	3	19.97	4	20.05	19.80	-1	4,622	-0.02%
2023/12/12	2	19.80	5	19.96	19.75	-3	4,650	-0.06%
2023/12/11	8	19.92	0.7	19.86	19.80	7.3	4,740	0.15%
2023/12/08	2	19.98	11	20.04	20.00	-9	4,773	-0.19%
2023/12/07	8	20.09	2	19.95	20.00	6	4,822	0.12%
2023/12/06	5	20.40	40	20.44	20.20	-35	4,889	-0.72%
2023/12/05	16.7	20.47	21	20.33	20.25	-4.3	4,902	-0.09%
2023/12/04	21	20.43	17	20.38	20.45	4	4,908	0.08%
2023/12/01	9	20.16	22	20.16	20.15	-13	4,873	-0.27%
2023/11/30	34	20.23	25.9	20.17	20.40	8.1	4,859	0.17%
2023/11/29	1	19.25	6	19.25	19.25	-5	4,757	-0.11%
2023/11/21	70	19.38	0	0.00	19.30	70	6,510	1.08%
2023/11/20	1	19.05	0	0.00	19.05	1	7,012	0.01%
2023/11/17	20	18.89	0	0.00	18.95	20	7,665	0.26%
2023/11/15	2.2	18.55	11	18.69	18.55	-8.8	9,314	-0.09%
2023/11/14	5	18.65	25	18.65	18.70	-20	9,980	-0.20%
2023/11/10	25	18.45	0	0.00	18.40	25	11,187	0.22%
2023/11/09	1	18.45	0	0.00	18.40	1	11,493	0.01%
2023/11/08	10	18.70	0	0.00	18.70	10	11,493	0.09%
2023/11/07	2	18.65	0	0.00	18.65	2	11,485	0.02%
2023/11/06	0	0.00	1	18.95	19.00	-1	11,481	-0.01%
2023/10/31	11	18.33	0	0.00	18.30	11	11,466	0.10%
2023/10/27	5	18.58	0	0.00	18.45	5	11,523	0.04%
2023/10/26	5	18.51	0	0.00	18.35	5	11,568	0.04%
2023/10/25	0	0.00	5	18.85	18.85	-5	11,596	-0.04%
2023/10/23	2	18.50	0	0.00	18.50	2	11,634	0.02%
2023/10/20	0	0.00	2.8	18.38	18.55	-2.8	11,654	-0.02%
2023/10/19	2	18.65	2	18.55	18.70	0	11,696	0.00%
2023/10/18	0.5	18.53	4	18.60	18.55	-3.5	11,729	-0.03%
2023/10/17	10	19.50	0	0.00	18.95	10	11,785	0.08%
2023/10/16	3	19.30	3	19.30	19.25	0	11,914	0.00%
2023/10/13	1.2	19.68	0	0.00	19.65	1.2	12,001	0.01%
2023/10/12	0	0.00	1	20.00	20.00	-1	12,084	-0.01%
2023/10/11	0.5	19.80	0.2	19.90	19.70	0.3	12,103	0.00%
2023/10/06	6.2	20.29	0	0.00	20.15	6.2	12,113	0.05%
2023/10/05	7	20.35	0	0.00	20.35	7	12,157	0.06%
2023/10/04	4	20.00	3	20.00	20.25	1	12,249	0.01%
2023/10/03	4	20.35	3	20.55	20.25	1	12,311	0.01%
2023/10/02	15	20.56	6	20.50	20.65	9	12,400	0.07%
2023/09/28	2	20.05	0	0.00	20.10	2	12,461	0.02%
2023/09/27	4	19.95	0	0.00	20.05	4	12,566	0.03%
2023/09/26	0.2	20.25	0	20.20	20.10	0.2	12,762	0.00%
2023/09/25	60	20.38	0	0.00	20.35	60	13,199	0.45%
2023/09/22	2	19.95	0	0.00	19.90	2	13,386	0.01%
2023/09/21	9.6	19.93	15.7	20.03	19.90	-6.2	13,530	-0.05%
2023/09/20	11.1	20.99	0	0.00	20.35	11.1	13,698	0.08%
2023/09/19	20	21.13	4	21.16	21.10	16	13,631	0.12%
2023/09/18	0	0.00	5	20.90	20.85	-5	13,624	-0.04%
2023/09/15	3.3	20.91	0	0.00	21.00	3.3	13,665	0.02%
2023/09/14	26	21.45	3	21.42	21.20	23	13,596	0.17%
2023/09/13	31.5	21.11	5	21.15	21.10	26.5	13,585	0.20%
2023/09/12	6	21.75	14	21.50	21.45	-8	13,828	-0.06%
2023/09/11	2.5	22.09	10	21.73	21.70	-7.5	14,095	-0.05%
2023/09/08	1.1	22.85	33	22.75	22.60	-31.9	14,002	-0.23%
2023/09/07	51.2	23.46	16.5	23.29	23.05	34.7	13,929	0.25%
2023/09/06	3.1	24.27	3	24.45	23.85	0.1	13,788	0.00%
2023/09/05	24.3	24.19	4	24.25	24.05	20.3	13,681	0.15%
2023/09/04	17.1	24.28	22	24.42	24.00	-4.9	13,625	-0.04%
2023/09/01	2.1	24.75	24	24.73	24.70	-21.9	13,482	-0.16%
2023/08/31	9	25.21	9	25.23	25.05	0	13,413	0.00%
2023/08/30	26	25.26	10	25.32	25.10	16	13,465	0.12%
2023/08/29	12.2	25.26	48	25.21	25.05	-35.8	13,510	-0.26%
2023/08/28	63	26.04	42.6	25.92	25.55	20.4	13,347	0.15%
2023/08/25	81	26.08	87.1	26.05	25.85	-6.1	12,969	-0.05%
2023/08/24	60	25.64	54.3	25.65	25.65	5.7	12,541	0.05%
2023/08/23	132.2	26.01	127.4	25.65	25.40	4.7	12,051	0.04%	大買/大賣/
2023/08/22	164.6	25.54	141.6	25.17	25.25	23	11,505	0.20%	大買/大賣/
2023/08/21	296.6	24.74	405.2	25.11	25.40	-108.6	10,725	-1.01%	大買/大賣/鉅額交易
2023/08/18	216.5	23.80	118.8	23.86	23.50	97.6	9,920	0.98%	大買/大賣/
2023/08/17	16.1	22.02	48	22.23	22.95	-31.9	9,282	-0.34%
2023/08/16	146.5	21.76	134	21.55	21.40	12.5	8,851	0.14%	大買/大賣/
2023/08/15	45	20.89	29.4	20.91	21.15	15.6	8,551	0.18%
2023/08/10	0.1	19.60	0	0.00	19.50	0.1	8,455	0.00%
2023/08/07	3	20.30	0	0.00	20.30	3	8,593	0.03%
2023/08/04	0	0.00	1	19.95	19.95	-1	8,556	-0.01%
2023/08/02	2.3	19.89	5	19.75	19.70	-2.7	8,548	-0.03%
2023/08/01	2	20.23	1	20.20	20.10	1	8,481	0.01%
2023/07/31	2	20.33	24	20.39	20.15	-22	8,456	-0.26%
2023/07/28	4	19.89	1	20.05	20.00	3	8,417	0.04%
2023/07/27	5	20.11	0	0.00	20.20	5	8,365	0.06%
2023/07/26	5	20.26	6	20.50	20.00	-1	8,338	-0.01%
2023/07/25	3	20.65	1	20.60	20.60	2	8,283	0.02%
2023/07/24	1	20.25	2	20.28	20.25	-1	8,262	-0.01%
2023/07/21	0	0.00	2	20.93	20.85	-2	8,196	-0.02%
2023/07/20	6	20.66	0	0.00	20.65	6	8,173	0.07%
2023/07/19	7.7	21.98	24	21.86	21.50	-16.3	8,036	-0.20%
2023/07/18	24	22.07	8	22.44	21.90	16	7,922	0.20%
2023/07/17	7	22.41	6	22.38	22.45	1	7,832	0.01%
2023/07/14	6	21.59	4.4	21.80	21.80	1.6	7,763	0.02%
2023/07/13	3.4	21.75	2	22.03	21.45	1.4	7,781	0.02%
2023/07/12	0	0.00	0.6	21.46	21.45	-0.6	7,805	-0.01%
2023/07/11	13	21.98	22	21.93	21.95	-9	7,776	-0.12%
2023/07/10	13	22.18	3.8	22.28	22.50	9.2	7,679	0.12%
2023/07/07	1.1	22.50	1.5	22.37	22.15	-0.4	7,624	-0.01%
2023/07/06	10	22.70	18	22.32	22.45	-8	7,518	-0.11%
2023/07/05	3	22.30	6.6	22.46	22.25	-3.6	7,433	-0.05%
2023/07/04	24.1	22.80	22	22.56	22.55	2.1	7,337	0.03%
2023/07/03	61.5	22.71	85.8	22.90	23.15	-24.3	7,169	-0.34%
2023/06/30	24	21.63	32.7	21.76	21.85	-8.7	6,712	-0.13%
2023/06/29	8	21.27	1	21.35	21.45	7	6,520	0.11%
2023/06/28	11	21.27	15	21.35	21.15	-4	6,379	-0.06%
2023/06/27	28	21.37	17	21.18	20.70	11	6,202	0.18%
2023/06/26	8	21.30	56	21.25	21.05	-48	6,024	-0.80%
2023/06/21	3	20.90	3	21.00	21.05	0	6,067	0.00%
2023/06/20	0	0.00	8	20.24	20.25	-8	6,010	-0.13%
2023/06/19	5	20.03	49	19.99	19.95	-44	6,005	-0.73%
2023/06/16	21	20.86	11.8	20.85	20.60	9.2	5,875	0.16%
2023/06/15	36	21.50	15	21.35	21.85	21	5,554	0.38%
2023/06/14	5	20.58	0	0.00	20.45	5	5,187	0.10%
2023/06/13	1	20.50	7	20.59	20.50	-6	5,194	-0.12%
2023/06/12	0	0.00	1	20.55	20.45	-1	5,178	-0.02%
2023/06/09	23	20.63	5	20.64	20.80	18	5,123	0.35%
2023/06/08	36	20.96	5	21.03	20.65	31	5,146	0.60%
2023/06/07	4	20.70	2	20.95	20.70	2	5,100	0.04%
2023/06/06	5	20.83	13	20.77	20.80	-8	5,069	-0.16%
2023/06/05	4	21.39	8	21.40	21.45	-4	4,996	-0.08%
2023/06/02	7.1	21.54	23.5	21.46	21.65	-16.4	4,862	-0.34%
2023/06/01	2	20.98	4	21.06	20.95	-2	4,763	-0.04%
2023/05/31	12	20.88	17	20.93	20.90	-5	4,730	-0.11%
2023/05/30	19	20.48	9.8	20.40	20.60	9.2	4,667	0.20%
2023/05/29	0	0.00	7	20.01	19.95	-7	4,623	-0.15%
2023/05/26	13	19.77	8	19.60	19.50	5	4,719	0.11%
2023/05/25	4.3	20.26	4	20.16	20.20	0.3	4,685	0.01%
2023/05/24	2	20.28	8	20.30	20.25	-6	4,643	-0.13%
2023/05/23	20	20.14	1	20.10	20.10	19	4,580	0.41%
2023/05/22	32	20.27	10	20.30	20.35	22	4,516	0.49%
2023/05/19	28	19.96	32	19.87	20.05	-4	4,386	-0.09%
2023/05/18	810.1	19.20	17	19.05	19.20	793.1	4,153	19.09%	大買/鉅額交易
2023/05/17	1	19.00	36	19.16	18.90	-35	4,090	-0.86%
2023/05/16	5	19.05	5	19.15	19.05	0	4,108	0.00%
2023/05/15	26	18.78	1	18.85	19.25	25	4,194	0.60%
2023/05/12	5	17.62	0	0.00	18.55	5	4,105	0.12%
2023/05/11	5	17.62	0	0.00	17.50	5	4,037	0.12%
2023/05/10	2	17.85	0	0.00	17.85	2	4,010	0.05%
2023/05/09	1	18.10	10	18.10	18.10	-9	3,994	-0.23%
2023/05/04	10	17.80	1	17.95	18.00	9	3,986	0.23%
2023/05/02	1	17.75	1	17.85	17.90	0	3,985	0.00%
2023/04/28	1	17.70	0	0.00	17.65	1	3,997	0.03%
2023/04/27	2	17.55	44	17.06	17.55	-42	4,001	-1.05%
2023/04/26	3	17.43	5	17.30	17.40	-2	4,001	-0.05%
2023/04/25	3	17.65	5	17.50	17.40	-2	3,995	-0.05%
2023/04/24	4	17.88	10	17.88	17.85	-6	3,961	-0.15%
2023/04/21	14	18.06	53.3	17.67	17.75	-39.3	3,969	-0.99%
2023/04/20	92	18.81	0	0.00	18.55	92	3,906	2.36%
2023/04/19	2	19.08	13	18.98	18.95	-11	3,867	-0.28%
2023/04/18	9	19.00	7	19.02	19.00	2	3,884	0.05%
2023/04/17	10	19.09	5	19.24	19.30	5	3,808	0.13%
2023/04/14	4	18.74	0	0.00	18.85	4	3,731	0.11%
2023/04/13	2	18.75	3	18.75	18.60	-1	3,694	-0.03%
2023/04/12	0	0.00	42.5	18.96	18.95	-42.5	3,676	-1.16%
2023/04/11	0	0.00	4.3	18.89	18.80	-4.3	3,635	-0.12%
2023/04/07	3	18.67	12	18.67	18.75	-9	3,704	-0.24%
2023/04/06	2	18.83	6	18.73	18.85	-4	3,926	-0.10%
2023/03/31	2	18.33	1	18.30	18.20	1	3,907	0.03%
2023/03/30	1	18.20	0	0.00	18.35	1	3,963	0.03%
2023/03/29	9.8	18.41	1	18.55	18.30	8.8	4,340	0.20%
2023/03/28	6	18.68	6.2	18.65	18.60	-0.2	4,519	0.00%
2023/03/27	13.5	18.75	18.6	18.79	18.85	-5.1	4,384	-0.12%
2023/03/24	22.2	18.21	4	18.33	18.15	18.2	4,212	0.43%
2023/03/23	0	17.53	2	17.45	17.35	-2	3,994	-0.05%
2023/03/21	0	16.70	0	0.00	16.65	0	3,908	0.00%
2023/03/17	0	16.35	0	0.00	16.45	0	3,900	0.00%
2023/03/16	0	0.00	4	16.23	16.05	-4	3,887	-0.10%
2023/03/15	0	16.75	0	0.00	16.65	0	3,842	0.00%
2023/03/14	2	16.55	10	16.55	16.75	-8	3,824	-0.21%
2023/03/13	0	0.00	2	16.63	16.75	-2	3,811	-0.05%
2023/03/10	0	0.00	1	17.15	16.95	-1	3,757	-0.03%
2023/03/09	15	17.44	1	17.40	17.35	14	3,739	0.37%
2023/03/08	14	17.62	7	17.62	17.65	7	3,715	0.19%
2023/03/07	0.2	17.55	2	17.53	17.50	-1.8	3,682	-0.05%
2023/03/06	16	17.87	26	17.73	17.55	-10	3,634	-0.28%
2023/03/03	0	0.00	3	17.53	17.55	-3	3,525	-0.09%
2023/03/02	6	17.47	2	17.45	17.50	4	3,447	0.12%
2023/03/01	29	17.27	1	17.30	17.20	28	3,345	0.84%
2023/02/24	4	17.39	10	17.12	17.20	-6	3,224	-0.19%
2023/02/23	5	16.95	7	17.06	16.80	-2	3,048	-0.07%
2023/02/22	10	16.57	3	16.95	16.75	7	2,946	0.24%
2023/02/21	0.1	16.70	0	0.00	16.85	0.1	2,910	0.00%
2023/02/20	7	16.80	1	16.80	16.75	6	2,906	0.21%
2023/02/17	3	16.65	1	16.55	16.65	2	2,861	0.07%
2023/02/16	9	16.78	18.6	16.84	16.60	-9.6	2,839	-0.34%
2023/02/15	0.3	16.20	10	16.15	16.20	-9.7	2,741	-0.35%
2023/02/14	4	16.21	9	16.35	16.35	-5	2,703	-0.18%
2023/02/13	33	16.20	30	16.19	16.25	3	2,643	0.11%
2023/02/10	0	15.35	8	15.30	15.30	-8	2,454	-0.33%
2023/02/09	0	0.00	6	15.60	15.55	-6	2,453	-0.24%
2023/02/08	0	0.00	3	15.60	15.55	-3	2,458	-0.12%
2023/02/07	0	15.55	0	0.00	15.55	0	2,448	0.00%
2023/02/06	1	15.65	0	0.00	15.60	1	2,451	0.04%
2023/02/02	3	15.60	2	15.75	15.70	1	2,429	0.04%
2023/01/17	1	15.00	0	0.00	15.05	1	2,372	0.04%
2023/01/13	6	15.21	0	0.00	15.05	6	2,350	0.26%
2023/01/12	1	15.45	0	0.00	15.30	1	2,395	0.04%
2023/01/10	0	0.00	7	15.45	15.55	-7	2,393	-0.29%
2023/01/09	1	15.50	1	15.65	15.55	0	2,397	0.00%
2023/01/06	13	15.52	4	15.55	15.60	9	2,400	0.37%
2023/01/05	5	15.12	0	0.00	15.05	5	2,406	0.21%
2023/01/04	11	15.09	10	15.18	15.10	1	2,431	0.04%
2023/01/03	0	0.00	1	14.80	14.80	-1	2,425	-0.04%
2022/12/28	12	14.98	0	0.00	14.85	12	2,505	0.48%
2022/12/27	0	15.55	5	15.60	15.35	-5	2,469	-0.20%
2022/12/26	22	15.71	14	16.08	15.80	8	2,385	0.34%
2022/12/23	22	15.71	18	15.73	15.60	4	2,128	0.19%
2022/12/22	6	15.65	13	15.67	15.60	-7	2,091	-0.33%
2022/12/21	127	16.31	97	16.12	15.80	30	2,031	1.48%	大買/
2022/12/20	20.1	16.10	126	16.13	16.15	-105.9	1,621	-6.53%	大賣/鉅額交易
2022/12/19	0	0.00	1	14.85	14.70	-1	1,413	-0.07%
2022/12/16	0	0.00	6	14.80	14.95	-6	1,438	-0.42%
2022/12/14	20	15.10	1	15.05	15.05	19	1,455	1.31%
2022/12/13	1	15.00	0	0.00	15.05	1	1,460	0.07%
2022/12/12	2	14.95	3	14.97	14.95	-1	1,485	-0.07%
2022/12/09	0	0.00	1	14.60	14.60	-1	1,491	-0.07%
2022/12/08	2	14.68	0	0.00	14.65	2	1,521	0.13%
2022/12/07	1	14.65	0	0.00	14.65	1	1,544	0.06%
2022/12/06	3	14.95	0	0.00	14.80	3	1,619	0.19%
2022/12/05	7	15.14	22	15.24	15.05	-15	1,705	-0.88%
2022/12/02	16	15.21	39	15.27	15.25	-23	1,761	-1.31%
2022/12/01	0	0.00	60	15.20	15.15	-60	1,801	-3.33%
2022/11/30	7	14.91	186	15.04	15.00	-179	1,812	-9.87%	大賣/鉅額交易
2022/11/29	3	14.65	0	0.00	14.85	3	1,891	0.16%
2022/11/28	6	14.43	73	14.45	14.45	-67	1,964	-3.41%
2022/11/25	0	0.00	22	14.75	14.55	-22	1,991	-1.10%
2022/11/24	6	14.59	22	14.68	14.60	-16	1,997	-0.80%
2022/11/23	1	14.50	20	14.57	14.55	-19	1,999	-0.95%
2022/11/21	0	0.00	8	14.38	14.30	-8	2,145	-0.37%
2022/11/18	0	0.00	65	14.61	14.50	-65	2,168	-3.00%
2022/11/17	0	0.00	31	14.66	14.65	-31	2,170	-1.43%
2022/11/16	0	0.00	12	14.62	14.50	-12	2,186	-0.55%
2022/11/14	0	0.00	37	15.00	15.00	-37	2,240	-1.65%
2022/11/11	1	15.00	22	14.95	14.90	-21	2,278	-0.92%
2022/11/10	0	0.00	4	15.10	15.00	-4	2,367	-0.17%
2022/11/09	0	0.00	41	15.08	15.05	-41	3,088	-1.33%
2022/11/08	0	0.00	32	15.11	14.95	-32	3,093	-1.03%
2022/11/07	15	15.05	77	15.00	14.95	-62	3,093	-2.00%
2022/11/04	5	14.80	0	0.00	15.05	5	3,118	0.16%
2022/11/01	15	14.68	0	0.00	14.70	15	3,283	0.46%
2022/10/31	5	14.65	0	0.00	14.55	5	3,355	0.15%
2022/10/26	0	0.00	4	14.75	14.65	-4	3,690	-0.11%
2022/10/24	0	0.00	1	14.70	14.60	-1	3,837	-0.03%
2022/10/20	4	14.60	0	0.00	14.80	4	3,999	0.10%
2022/10/18	1	15.10	1	15.05	15.10	0	3,955	0.00%
2022/10/17	0	14.70	1	14.80	14.85	-1	3,952	-0.03%
2022/10/14	0	0.00	5	14.90	15.00	-5	3,961	-0.13%
2022/10/13	3	14.27	0	0.00	14.20	3	3,960	0.08%
2022/10/11	2	14.70	0	0.00	14.70	2	3,917	0.05%
2022/10/07	0	0.00	1	15.45	15.45	-1	3,905	-0.03%
2022/10/05	0	0.00	2	15.40	15.30	-2	3,852	-0.05%
2022/10/03	0	0.00	2	14.80	14.55	-2	3,863	-0.05%
2022/09/30	1	14.10	0	0.00	14.70	1	3,877	0.03%
2022/09/29	2	14.58	0	0.00	14.60	2	3,878	0.05%
2022/09/28	4	14.69	0	0.00	14.25	4	3,868	0.10%
2022/09/27	27	15.14	0	0.00	15.35	27	3,837	0.70%
2022/09/26	7	15.29	0	0.00	15.00	7	3,835	0.18%
2022/09/23	18	15.86	0	0.00	15.80	18	3,858	0.47%
2022/09/22	1	16.10	12	15.95	16.15	-11	3,843	-0.29%
2022/09/20	3	16.65	0	0.00	16.75	3	3,797	0.08%
2022/09/19	19	16.54	81	16.85	16.75	-62	3,791	-1.64%
2022/09/16	26	17.24	1	17.15	17.10	25	3,756	0.67%
2022/09/15	30	17.50	0	0.00	17.45	30	3,742	0.80%
2022/09/14	30	17.34	0	0.00	17.30	30	3,716	0.81%
2022/09/13	32	17.64	0	0.00	17.50	32	3,700	0.86%
2022/09/12	1	17.60	11	17.56	17.75	-10	3,649	-0.27%
2022/09/08	31	17.45	10	17.40	17.40	21	3,622	0.58%
2022/09/07	3	16.90	4.3	17.30	17.40	-1.3	3,561	-0.04%
2022/09/06	1	17.25	3	17.02	16.95	-2	3,516	-0.06%
2022/09/05	20	17.45	0	0.00	17.10	20	3,477	0.58%
2022/09/02	42	17.34	7	17.29	17.30	35	3,402	1.03%
2022/09/01	0	0.00	13	17.00	17.00	-13	3,311	-0.39%
2022/08/31	0	0.00	10	16.85	16.75	-10	3,279	-0.30%
2022/08/30	0	0.00	0.4	16.60	16.65	-0.4	3,260	-0.01%
2022/08/29	21	16.49	0	0.00	16.40	21	3,276	0.64%
2022/08/26	11	17.33	13	17.48	17.10	-2	3,414	-0.06%
2022/08/25	0	0.00	11	17.01	17.10	-11	3,289	-0.33%
2022/08/23	0	0.00	8	16.80	16.70	-8	3,258	-0.25%
2022/08/22	1	17.00	0	0.00	16.85	1	3,235	0.03%
2022/08/19	5	16.50	0	0.00	16.50	5	3,179	0.16%
2022/08/18	30.1	16.36	0	0.00	16.40	30.1	3,157	0.95%
2022/08/17	5	16.68	13	16.70	16.60	-8	3,109	-0.26%
2022/08/16	70.2	17.35	74	17.25	17.20	-3.8	3,011	-0.13%
2022/08/15	0	0.00	0.3	16.60	16.75	-0.3	2,293	-0.01%
2022/08/12	4	16.89	0	0.00	16.85	4	2,290	0.17%
2022/08/11	12.3	16.85	0	0.00	16.85	12.3	2,287	0.54%
2022/08/10	0.3	17.15	0	0.00	17.10	0.3	2,260	0.01%
2022/08/09	0	0.00	1.3	16.92	17.05	-1.3	2,240	-0.06%
2022/08/08	9.3	17.63	9	17.48	17.40	0.3	2,189	0.01%
2022/08/05	4	17.30	4	17.28	17.30	0	2,083	0.00%
2022/08/04	11	16.62	0	0.00	16.75	11	2,026	0.54%
2022/08/03	6	16.98	1	16.95	16.60	5	1,952	0.26%
2022/08/02	25	17.83	14	17.76	17.25	11	1,876	0.59%
2022/08/01	2	17.23	2	17.30	17.40	0	1,731	0.00%
2022/07/29	3	17.10	1	17.00	17.20	2	1,682	0.12%
2022/07/28	15.5	16.89	8	17.10	16.55	7.5	1,594	0.47%
2022/07/27	1.1	16.72	11	16.76	16.90	-9.9	1,578	-0.63%
2022/07/26	1	16.40	3	16.27	16.30	-2	1,488	-0.13%
2022/07/25	0	0.00	5	16.45	16.50	-5	1,485	-0.34%
2022/07/20	0	0.00	3	16.25	16.10	-3	1,474	-0.20%
2022/07/19	3	16.35	0	0.00	16.15	3	1,481	0.20%
2022/07/18	3	16.15	7	16.15	16.25	-4	1,491	-0.27%
2022/07/12	1	15.65	0	0.00	15.20	1	1,527	0.07%
2022/07/11	1	15.40	0	0.00	15.40	1	1,485	0.07%
2022/07/08	0	0.00	1	15.10	15.25	-1	1,484	-0.07%
2022/07/06	0	0.00	14	14.80	14.60	-14	1,468	-0.95%
2022/07/04	0	0.00	14	14.31	14.60	-14	1,491	-0.94%
2022/07/01	11	14.12	99	14.11	14.40	-88	1,500	-5.86%
2022/06/30	0	0.00	14	14.55	14.50	-14	1,446	-0.97%
2022/06/29	0	0.00	23	14.90	14.95	-23	1,444	-1.59%
2022/06/28	7	15.08	1	15.00	15.00	6	1,481	0.41%
2022/06/27	0	0.00	20	15.10	15.10	-20	1,527	-1.31%
2022/06/23	1	14.50	0.1	14.65	14.65	1	1,534	0.06%
2022/06/22	10	14.65	0	0.00	14.60	10	1,545	0.65%
2022/06/20	0	0.00	1	14.50	14.35	-1	1,578	-0.06%
2022/06/17	10.1	14.88	1	14.85	14.85	9.1	1,555	0.59%
2022/06/16	7	15.10	0	0.00	15.10	7	1,521	0.46%
2022/06/15	13	15.30	1	15.40	15.25	12	1,521	0.79%
2022/06/08	1	15.70	0	0.00	15.70	1	1,524	0.07%
2022/06/07	61.1	15.70	1	15.70	15.70	60.1	1,541	3.90%
2022/06/06	16	15.64	11	16.05	16.05	5	1,533	0.33%
2022/06/02	1	15.60	0.3	15.60	15.60	0.7	1,410	0.05%
2022/06/01	10	15.60	0	0.00	15.60	10	1,445	0.69%
2022/05/31	20	15.65	0	0.00	15.55	20	1,445	1.38%
2022/05/16	1	15.20	3	15.05	15.05	-2	1,493	-0.13%
2022/05/12	1	15.10	0	0.00	15.15	1	1,498	0.07%
2022/05/10	0	0.00	0.5	15.40	15.50	-0.5	1,486	-0.03%
2022/05/09	0	0.00	3	15.52	15.40	-3	1,485	-0.20%
2022/05/06	0	0.00	3	16.00	16.00	-3	1,459	-0.21%
2022/05/05	1	16.20	8	16.18	16.20	-7	1,463	-0.48%
2022/05/04	7	16.09	1	16.15	16.10	6	1,460	0.41%
2022/04/29	3	17.05	0	0.00	16.95	3	1,415	0.21%
2022/04/28	0	0.00	8	16.55	16.80	-8	1,441	-0.56%
2022/04/27	4	16.25	3	16.30	16.40	1	1,436	0.07%
2022/04/26	0	0.00	1	16.70	16.65	-1	1,427	-0.07%
2022/04/25	9	16.79	25	16.73	16.55	-16	1,433	-1.12%
2022/04/22	6	17.55	3	17.18	17.60	3	1,411	0.21%
2022/04/21	6.2	17.33	32	17.49	17.25	-25.8	1,411	-1.83%
2022/04/20	52	17.51	0	0.00	17.60	52	1,393	3.73%
2022/04/19	10	16.94	0.8	16.85	17.10	9.2	1,346	0.68%
2022/04/18	0	0.00	4	16.60	16.65	-4	1,347	-0.30%
2022/04/15	1	16.55	0	0.00	16.55	1	1,460	0.07%
2022/04/14	12	16.58	0	0.00	16.60	12	1,519	0.79%
2022/04/12	0	0.00	1	16.30	16.25	-1	1,583	-0.06%
2022/04/08	32	16.35	1	16.40	16.25	31	1,621	1.91%
2022/04/07	0	0.00	1	16.50	16.35	-1	1,647	-0.06%
2022/03/31	5	16.99	0	0.00	16.85	5	1,869	0.27%
2022/03/30	1	17.25	0	0.00	17.45	1	1,871	0.05%
2022/03/28	1	17.25	1	17.20	17.30	0	1,902	0.00%
2022/03/25	2	17.40	10	17.29	17.30	-8	1,906	-0.42%
2022/03/24	1.5	17.20	1.9	17.10	17.25	-0.4	1,900	-0.02%
2022/03/23	3	17.15	15	17.18	17.15	-12	1,929	-0.62%
2022/03/22	0	16.88	1	16.90	16.80	-1	1,938	-0.05%
2022/03/21	13	16.76	0	0.00	16.85	13	1,946	0.67%
2022/03/18	10	16.45	0	0.00	16.65	10	1,937	0.52%
2022/03/17	1	16.50	0	0.00	16.50	1	1,946	0.05%
2022/03/15	0.1	15.90	0	0.00	15.90	0.1	2,038	0.00%
2022/03/10	0	0.00	18.4	15.85	16.00	-18.4	2,084	-0.88%
2022/03/09	0	0.00	9	15.30	15.35	-9	2,077	-0.43%
2022/03/08	10.3	15.65	2	15.30	15.35	8.3	2,089	0.40%
2022/03/07	20.1	16.03	4	16.15	15.95	16.1	2,050	0.78%
2022/03/03	0	16.80	0	0.00	16.70	0	2,081	0.00%
2022/03/02	0.2	16.65	0	0.00	16.65	0.2	2,130	0.01%
2022/02/24	0	0.00	3	16.55	16.45	-3	2,329	-0.13%
2022/02/23	0	16.90	0	0.00	16.85	0	2,631	0.00%
2022/02/22	0	17.15	0	0.00	16.85	0	2,662	0.00%
2022/02/21	1	17.20	0	0.00	17.20	1	2,691	0.04%
2022/02/17	0	0.00	5.9	16.85	16.75	-5.9	2,835	-0.21%
2022/02/16	0	0.00	26	16.78	16.75	-26	2,929	-0.89%
2022/02/15	0	16.70	1	16.80	16.60	-1	2,991	-0.03%
2022/02/14	15	16.75	0	0.00	16.75	15	3,115	0.48%
2022/02/11	12	17.08	0	0.00	17.05	12	3,226	0.37%
2022/02/10	27	17.13	0	0.00	17.10	27	3,315	0.81%
2022/02/09	15	17.23	0.7	17.15	17.25	14.3	3,432	0.42%
2022/02/08	5	17.25	2	17.05	17.20	3	3,549	0.08%
2022/02/07	5	16.72	4	16.78	16.80	1	3,654	0.03%
2022/01/26	0	0.00	1	16.50	16.45	-1	3,782	-0.03%
2022/01/25	1	16.55	0	0.00	16.35	1	3,890	0.03%
2022/01/24	10	16.55	5	16.65	16.55	5	4,105	0.12%
2022/01/21	10	17.05	0	0.00	16.85	10	4,128	0.24%
2022/01/20	11	17.19	0	0.00	17.20	11	4,161	0.26%
2022/01/19	12	17.25	5	17.28	17.25	7	4,193	0.17%
2022/01/18	0	0.00	2	17.45	17.30	-2	4,241	-0.05%
2022/01/17	2	17.40	1	17.40	17.45	1	4,292	0.02%
2022/01/14	2	17.03	0	0.00	17.10	2	4,309	0.05%
2022/01/13	0	0.00	27	17.40	17.40	-27	4,331	-0.62%
2022/01/12	1	17.40	0	0.00	17.40	1	4,461	0.02%
2022/01/11	31.4	17.54	1	17.50	17.40	30.4	4,541	0.67%
2022/01/10	4	17.65	13	17.45	17.55	-9	4,560	-0.20%
2022/01/07	0.1	17.65	2.2	17.65	17.65	-2.2	4,468	-0.05%
2022/01/06	0.1	18.10	0	0.00	18.05	0.1	4,432	0.00%
2022/01/05	2.1	18.31	1.1	18.31	18.30	1	4,439	0.02%
2022/01/04	1	18.55	20	18.65	18.55	-19	4,433	-0.43%
2022/01/03	1	18.70	0	0.00	18.70	1	4,470	0.02%
2021/12/30	12.1	18.82	1	18.85	19.00	11.1	4,460	0.25%
2021/12/29	2	18.63	1	18.75	18.75	1	4,462	0.02%
2021/12/28	10	18.95	1	19.00	18.65	9	4,484	0.20%
2021/12/27	1	18.55	0	0.00	18.70	1	4,343	0.02%
2021/12/24	16.2	18.69	0	0.00	18.60	16.2	4,372	0.37%
2021/12/23	12	18.96	2	18.95	19.00	10	4,412	0.23%
2021/12/22	0	0.00	1	18.50	18.35	-1	4,364	-0.02%
2021/12/21	0.6	18.50	1	18.45	18.45	-0.4	4,365	-0.01%
2021/12/20	7	18.34	5	18.30	18.35	2	4,354	0.05%
2021/12/17	4.1	18.39	0	0.00	18.35	4.1	4,350	0.09%
2021/12/15	0	18.35	0	0.00	18.35	0	4,269	0.00%
2021/12/14	4	18.59	0.1	18.70	18.30	3.9	4,281	0.09%
2021/12/13	2.1	18.97	0	0.00	18.90	2.1	4,277	0.05%
2021/12/10	4	18.90	0	19.10	19.05	4	4,282	0.09%
2021/12/09	3	18.70	1.6	18.71	18.65	1.4	4,212	0.03%
2021/12/08	0	0.00	5	18.55	18.70	-5	4,197	-0.12%
2021/12/07	0	0.00	5	18.25	18.25	-5	4,194	-0.12%
2021/12/03	1	18.25	0	0.00	18.20	1	4,189	0.02%
2021/12/02	2	18.15	0	0.00	18.10	2	4,205	0.05%
2021/11/29	10	18.35	3	18.28	18.35	7	4,246	0.16%
2021/11/26	6	19.13	27	19.06	18.85	-21	4,214	-0.50%
2021/11/25	19	19.75	0	0.00	19.50	19	4,179	0.45%
2021/11/24	3.2	19.99	0	0.00	20.00	3.2	4,163	0.08%
2021/11/23	7.2	20.57	5	20.40	20.20	2.2	4,171	0.05%
2021/11/22	17.4	21.81	8	21.86	21.45	9.4	4,095	0.23%
2021/11/10	1.1	19.39	1	19.15	19.45	0.1	3,891	0.00%
2021/11/09	1	19.65	0	19.45	19.35	1	3,899	0.03%
2021/11/08	6	20.01	8	20.08	19.40	-2	3,946	-0.05%
2021/11/05	5	20.74	0	0.00	20.65	5	3,870	0.13%
2021/11/04	0	0.00	4	20.86	21.00	-4	3,878	-0.10%
2021/11/03	0	0.00	2	21.20	20.80	-2	3,873	-0.05%
2021/11/02	6	21.09	2	20.60	20.80	4	3,869	0.10%
2021/11/01	1	21.25	14	21.23	21.20	-13	3,777	-0.34%
2021/10/29	44	20.56	8	20.71	20.50	36	3,691	0.98%
2021/10/28	5	20.94	8.3	20.86	20.80	-3.3	3,633	-0.09%
2021/10/27	13	21.02	53	21.02	21.00	-40	3,530	-1.13%
2021/10/26	5	20.29	4	20.29	20.80	1	3,468	0.03%
2021/10/25	34	20.90	22	20.79	20.65	12	3,480	0.34%
2021/10/22	2	20.70	29	20.48	20.50	-27	3,424	-0.79%
2021/10/21	12	20.38	14	20.56	20.50	-2	3,439	-0.06%
2021/10/20	4	19.58	1	19.60	19.65	3	3,366	0.09%
2021/10/19	0	0.00	5	19.65	19.80	-5	3,913	-0.13%
2021/10/18	4	19.33	2	19.40	19.40	2	4,373	0.05%
2021/10/15	5	19.48	3	19.60	19.60	2	4,389	0.05%
2021/10/14	1	19.35	11	19.35	19.35	-10	4,367	-0.23%
2021/10/12	1.3	19.03	7	19.14	19.20	-5.7	4,351	-0.13%
2021/10/08	13	18.96	5.9	19.03	18.90	7.1	4,537	0.16%
2021/10/07	0	0.00	5	18.92	19.20	-5	4,439	-0.11%
2021/10/06	0	0.00	0	18.40	18.15	0	4,452	0.00%
2021/10/05	1	17.95	12	17.74	18.40	-11	4,462	-0.25%
2021/10/04	1	18.10	0	0.00	17.80	1	4,485	0.02%
2021/10/01	0	0.00	1	18.15	18.10	-1	4,517	-0.02%
2021/09/30	5	18.87	10	18.80	18.75	-5	4,558	-0.11%
2021/09/29	1	18.55	0	0.00	18.45	1	4,688	0.02%
2021/09/28	0	0.00	1	18.45	18.45	-1	5,006	-0.02%
2021/09/27	1	18.35	3	18.28	18.25	-2	5,008	-0.04%
2021/09/24	2	18.63	2	18.73	18.30	0	5,024	0.00%
2021/09/23	2	18.40	1	18.50	18.45	1	4,985	0.02%
2021/09/22	11	18.25	1	18.25	18.25	10	4,984	0.20%
2021/09/17	1	17.45	5	17.77	18.15	-4	4,971	-0.08%
2021/09/16	1	17.20	1	17.45	17.25	0	4,993	0.00%
2021/09/15	0	0.00	1	17.35	17.20	-1	5,004	-0.02%
2021/09/14	1	17.15	0	0.00	17.20	1	5,041	0.02%
2021/09/13	10	17.20	0	17.15	17.25	10	5,083	0.20%
2021/09/09	0	0.00	3	16.93	16.95	-3	5,164	-0.06%
2021/09/08	36	16.87	0	0.00	16.75	36	5,189	0.69%
2021/09/07	48	17.26	3	17.05	17.10	45	5,201	0.87%
2021/09/06	85	17.28	0	0.00	17.05	85	5,204	1.63%
2021/09/03	36	17.48	5	17.45	17.45	31	5,232	0.59%
2021/09/02	1	17.55	0.2	17.60	17.40	0.8	5,261	0.01%
2021/09/01	27	17.43	3	17.68	17.75	24	5,267	0.46%
2021/08/31	19	17.27	3	17.25	17.20	16	5,350	0.30%
2021/08/30	10	17.35	0	0.00	17.35	10	5,365	0.19%
2021/08/27	14	17.40	1	17.45	17.45	13	5,384	0.24%
2021/08/26	3	17.63	0	0.00	17.45	3	5,389	0.06%
2021/08/25	4	17.18	12	17.73	17.75	-8	5,417	-0.15%
2021/08/24	6	17.16	1	17.25	17.15	5	5,428	0.09%
2021/08/20	0	0.00	2	16.43	16.45	-2	5,515	-0.04%
2021/08/19	0	0.00	1	16.40	16.45	-1	5,520	-0.02%
2021/08/18	1	16.55	7	16.45	16.80	-6	5,511	-0.11%
2021/08/17	0	0.00	2	16.35	16.45	-2	5,516	-0.04%
2021/08/16	14	16.75	13	16.76	16.50	1	5,489	0.02%
2021/08/13	4	17.70	15	17.84	17.70	-11	5,407	-0.20%
2021/08/12	6.6	18.00	2	18.05	18.05	4.6	5,421	0.08%
2021/08/11	0	0.00	20	18.20	18.10	-20	5,628	-0.36%
2021/08/10	6.1	18.36	2	18.40	18.35	4.1	5,674	0.07%
2021/08/09	11	18.86	6	18.95	18.70	5	5,716	0.09%
2021/08/06	3	19.25	3	19.45	19.50	0	5,713	0.00%
2021/08/05	6	19.13	0.2	19.30	19.10	5.8	5,794	0.10%
2021/08/04	1	19.30	0	0.00	19.15	1	5,978	0.02%
2021/08/03	2	19.10	3	19.15	19.20	-1	6,092	-0.02%
2021/08/02	7	19.39	0	0.00	19.40	7	6,110	0.11%
2021/07/30	3	19.65	4	19.56	19.35	-1	6,168	-0.02%
2021/07/29	2	19.63	20.2	19.56	20.00	-18.2	6,186	-0.29%
2021/07/28	6.2	19.32	3	19.25	19.35	3.2	6,150	0.05%
2021/07/27	19	19.87	12	19.69	19.50	7	6,230	0.11%
2021/07/26	18	20.29	23	20.28	20.15	-5	6,289	-0.08%
2021/07/23	98.4	20.55	93	20.57	20.60	5.4	6,215	0.09%
2021/07/22	52	20.10	11	20.45	20.45	41	5,744	0.71%
2021/07/21	12	18.57	1	19.10	18.60	11	5,427	0.20%
2021/07/19	1	19.15	17	19.04	19.10	-16	5,613	-0.29%
2021/07/16	1	19.15	5	19.36	19.20	-4	6,024	-0.07%
2021/07/15	10	19.37	6	19.60	19.45	4	6,085	0.07%
2021/07/14	13	18.97	6	19.10	18.90	7	5,965	0.12%
2021/07/13	4	19.15	18.2	18.96	18.75	-14.2	6,038	-0.24%
2021/07/12	1.8	18.58	0	0.00	18.55	1.8	6,027	0.03%
2021/07/09	20	18.60	0	0.00	18.60	20	6,066	0.33%
2021/07/08	25	18.83	8	18.75	18.80	17	6,295	0.27%
2021/07/07	3	19.07	0	0.00	18.95	3	6,468	0.05%
2021/07/06	8	19.48	11	19.38	19.35	-3	6,849	-0.04%
2021/07/05	27	19.97	5	20.03	20.15	22	6,920	0.32%
2021/07/01	0	0.00	2	19.35	19.00	-2	6,825	-0.03%
2021/06/30	5	19.05	0	0.00	19.05	5	6,839	0.07%
2021/06/29	55.2	19.06	0	0.00	19.05	55.2	6,873	0.80%
2021/06/28	10	19.30	10	19.40	19.30	0	6,907	0.00%
2021/06/25	18	19.59	1	19.45	19.40	17	6,920	0.25%
2021/06/24	1	19.00	2	19.05	18.95	-1	6,986	-0.01%
2021/06/23	2	18.80	0	0.00	18.95	2	7,038	0.03%
2021/06/22	0	0.00	1.4	18.24	18.10	-1.4	7,074	-0.02%
2021/06/21	61	18.36	0	0.00	18.40	61	7,088	0.86%
2021/06/18	2	19.20	0	0.00	18.80	2	7,116	0.03%
2021/06/17	1	19.15	0	0.00	19.15	1	7,205	0.01%
2021/06/16	1	18.95	0	0.00	18.85	1	7,241	0.01%
2021/06/15	65	19.20	0	0.00	19.20	65	7,455	0.87%
2021/06/10	0	0.00	1	19.65	19.75	-1	7,454	-0.01%
2021/06/09	11	19.35	0	0.00	19.35	11	7,465	0.15%
2021/06/08	143	19.58	0	0.00	19.45	143	7,485	1.91%	大買/鉅額交易
2021/06/07	50	19.26	1	19.60	19.70	49	7,430	0.66%
2021/06/04	20	19.55	2	19.55	19.50	18	7,427	0.24%
2021/06/03	0	0.00	1	19.75	19.75	-1	7,463	-0.01%
2021/06/02	0	0.00	18	20.04	19.80	-18	7,505	-0.24%
2021/06/01	8	20.13	3	20.22	20.20	5	7,488	0.07%
2021/05/31	10	19.91	4	20.09	20.05	6	7,504	0.08%
2021/05/28	1	19.40	0	0.00	19.35	1	7,466	0.01%
2021/05/27	7	19.07	0	0.00	19.05	7	7,495	0.09%
2021/05/25	0	0.00	4	19.23	19.20	-4	7,579	-0.05%
2021/05/24	25	18.77	0	0.00	18.90	25	7,582	0.33%
2021/05/21	65	18.63	0	0.00	18.85	65	7,613	0.85%
2021/05/20	30	18.45	0	0.00	18.35	30	7,723	0.39%
2021/05/19	9	19.34	33	19.82	18.85	-24	7,749	-0.31%
2021/05/18	30	17.38	2	18.20	18.40	28	7,543	0.37%
2021/05/17	7	17.18	0	0.00	17.05	7	7,551	0.09%
2021/05/14	5	18.54	2	18.30	18.20	3	7,535	0.04%
2021/05/13	19	18.11	2	18.33	18.60	17	7,498	0.23%
2021/05/12	3	18.10	18	18.12	17.85	-15	7,476	-0.20%
2021/05/11	1	19.50	8	19.20	19.30	-7	7,309	-0.10%
2021/05/07	4	21.14	3	21.25	21.25	1	7,273	0.01%
2021/05/06	2	20.00	2	20.00	20.00	0	7,257	0.00%
2021/05/05	14	20.74	7	20.69	20.30	7	7,216	0.10%
2021/05/04	10	20.31	4.4	20.25	20.40	5.6	7,273	0.08%
2021/05/03	10	22.41	24.1	21.90	21.25	-14.1	7,374	-0.19%
2021/04/29	11.5	23.03	7.3	22.85	22.85	4.2	7,364	0.06%
2021/04/28	5.1	23.23	25	23.15	23.20	-20	7,494	-0.27%
2021/04/27	0	0.00	2	23.50	23.60	-2	7,501	-0.03%
2021/04/26	17	22.65	12	22.73	22.70	5	7,364	0.07%
2021/04/23	8	22.74	4.2	22.82	22.80	3.8	7,366	0.05%
2021/04/22	24	23.85	10.3	23.91	23.15	13.7	7,341	0.19%
2021/04/21	1	23.35	0	0.00	23.35	1	6,992	0.01%
2021/04/20	12.3	23.64	0	0.00	23.70	12.3	6,993	0.18%
2021/04/19	22	23.68	2	23.65	23.65	20	7,106	0.28%
2021/04/16	2	23.90	0	0.00	23.85	2	7,109	0.03%
2021/04/15	2	23.90	0	0.00	24.15	2	7,356	0.03%
2021/04/14	1	24.30	28.1	24.61	23.70	-27.1	7,381	-0.37%
2021/04/13	20	25.62	4	25.34	24.95	16	7,423	0.22%
2021/04/12	35	25.96	79	25.86	26.10	-44	7,719	-0.57%
2021/04/09	112	24.90	60	25.12	25.25	52	7,419	0.70%	大買/
2021/04/08	17	25.09	2.4	24.62	25.05	14.6	7,311	0.20%
2021/04/07	1.5	24.45	3	24.38	24.30	-1.5	7,251	-0.02%
2021/04/06	3	24.20	0	0.00	24.25	3	7,414	0.04%
2021/04/01	1	24.25	4	24.13	24.10	-3	7,472	-0.04%
2021/03/31	13	24.43	2	24.53	24.40	11	7,565	0.15%
2021/03/30	10	24.22	6	24.30	24.45	4	8,201	0.05%
2021/03/29	4.1	24.20	2	24.30	24.10	2.1	8,294	0.03%
2021/03/26	1	24.45	5	24.50	24.35	-4	8,355	-0.05%
2021/03/25	5	24.99	5	24.89	24.70	0	8,476	0.00%
2021/03/24	7	24.80	2	24.70	24.65	5	8,573	0.06%
2021/03/23	7	24.94	1	24.95	24.65	6	8,756	0.07%
2021/03/22	5	24.88	3	24.83	24.90	2	8,859	0.02%
2021/03/19	2	24.20	11	24.26	24.20	-9	8,967	-0.10%
2021/03/18	23	24.77	9	24.99	24.40	14	9,205	0.15%
2021/03/17	4	24.35	0	0.00	24.30	4	9,666	0.04%
2021/03/15	1	24.20	0	0.00	24.10	1	10,930	0.01%
2021/03/12	22	24.38	0	0.00	24.30	22	11,261	0.20%
2021/03/11	2	23.70	1	23.85	24.15	1	11,671	0.01%
2021/03/10	8	23.26	0	0.00	23.50	8	12,307	0.06%
2021/03/09	12	22.85	2	23.00	23.05	10	12,599	0.08%
2021/03/08	8	23.60	3	23.42	23.30	5	12,988	0.04%
2021/03/04	4	23.81	4	24.20	23.80	0	13,934	0.00%
2021/03/03	0.1	24.40	3	24.27	24.55	-3	14,290	-0.02%
2021/03/02	1	24.90	1	24.85	24.30	0	14,512	0.00%
2021/02/26	0	0.00	2	24.45	24.45	-2	15,123	-0.01%
2021/02/24	16	24.97	20	25.37	24.95	-4	16,690	-0.02%
2021/02/23	28	25.44	21	25.17	25.40	7	16,965	0.04%
2021/02/22	104.4	25.50	99	25.59	25.45	5.4	17,300	0.03%	大買/
2021/02/19	17	25.26	20	24.96	25.20	-3	17,315	-0.02%
2021/02/18	8	24.76	0.2	24.81	25.00	7.8	17,352	0.04%
2021/02/17	3	24.70	4	24.78	24.80	-1	17,488	-0.01%
2021/02/05	2.5	23.91	0	0.00	23.85	2.5	17,636	0.01%
2021/02/04	0	0.00	2.1	24.19	24.25	-2.1	18,862	-0.01%
2021/02/03	3	24.35	3	24.30	24.00	0	20,297	0.00%
2021/02/01	2	23.58	9.2	23.65	23.70	-7.2	20,298	-0.04%
2021/01/29	2	23.65	0	0.00	24.15	2	20,338	0.01%
2021/01/28	3	23.85	3	24.45	24.10	0	20,288	0.00%
2021/01/27	3	24.67	1	24.20	24.45	2	20,310	0.01%
2021/01/26	95	24.79	97	24.81	24.45	-2	20,419	-0.01%
2021/01/25	5	24.03	5	24.09	25.25	0	20,443	0.00%
2021/01/22	1	23.60	2.1	23.90	23.80	-1.1	20,225	-0.01%
2021/01/21	7.1	24.13	13.3	23.70	23.85	-6.2	20,153	-0.03%
2021/01/20	62	25.21	84	24.95	24.75	-22	19,974	-0.11%
2021/01/19	32.1	26.03	40	25.84	25.50	-7.9	19,904	-0.04%
2021/01/18	89	25.46	114	25.31	25.90	-25	19,888	-0.13%	大賣/
2021/01/15	67	25.77	66.1	26.22	25.80	1	19,807	0.00%
2021/01/14	24	26.52	24	26.32	26.70	0	19,694	0.00%
2021/01/13	43.2	26.44	35	26.44	26.40	8.2	19,635	0.04%
2021/01/12	94	26.24	87	26.54	26.10	7	19,627	0.04%
2021/01/11	48	27.45	41	27.25	27.35	7	19,445	0.04%
2021/01/08	60.1	26.97	69.7	27.38	26.90	-9.6	19,396	-0.05%
2021/01/07	68	28.03	70	27.90	27.90	-2	19,146	-0.01%
2021/01/06	76	28.28	75	28.89	28.00	1	19,138	0.01%
2021/01/05	274	29.21	267	29.97	28.85	7	18,887	0.04%	大買/大賣/
2021/01/04	58	29.29	70	29.19	29.25	-12	18,481	-0.06%
2020/12/31	50	28.71	51	28.72	28.70	-1	18,409	-0.01%
2020/12/30	81	29.06	83.4	29.13	29.05	-2.4	18,389	-0.01%
2020/12/29	56	28.86	71	28.60	29.05	-15	18,366	-0.08%
2020/12/28	55	28.70	76	28.62	28.55	-21	18,193	-0.12%
2020/12/25	55	28.27	63.8	28.36	28.20	-8.8	18,123	-0.05%
2020/12/24	262.8	29.20	248	29.36	28.30	14.8	18,075	0.08%	大買/大賣/
2020/12/23	50	28.35	50	27.97	28.40	0	17,531	0.00%
2020/12/22	63	28.35	67	28.28	27.55	-4	17,525	-0.02%
2020/12/21	124	28.19	122	28.27	28.05	2	17,375	0.01%	大買/大賣/
2020/12/18	94	28.89	97.1	29.03	28.85	-3.1	17,222	-0.02%
2020/12/17	100.3	28.84	107.1	28.51	29.15	-6.7	17,114	-0.04%	大賣/
2020/12/16	112	28.53	109	28.67	28.55	3	16,949	0.02%	大買/大賣/
2020/12/15	103	28.39	103	28.22	28.35	0	16,987	0.00%	大買/大賣/
2020/12/14	171	28.45	180	28.41	28.15	-9	16,817	-0.05%	大買/大賣/
2020/12/11	324	28.57	307	29.05	28.35	17	16,622	0.10%	大買/大賣/
2020/12/10	240.1	29.46	231.1	29.21	29.50	9	15,975	0.06%	大買/大賣/
2020/12/09	497	29.12	492.2	29.38	28.95	4.8	15,487	0.03%	大買/大賣/
2020/12/08	231	28.31	229.1	28.01	28.85	1.9	14,869	0.01%	大買/大賣/
2020/12/07	297	27.92	295	27.77	28.00	2	14,591	0.01%	大買/大賣/
2020/12/04	290	26.62	322.5	26.44	27.25	-32.5	14,306	-0.23%	大買/大賣/
2020/12/03	169	25.32	154	25.45	25.40	15	13,790	0.11%	大買/大賣/
2020/12/02	11	25.10	82	24.79	25.25	-71	13,659	-0.52%
2020/12/01	93	24.51	58	24.52	24.45	35	13,459	0.26%
2020/11/30	10	23.60	43.7	23.64	24.05	-33.7	13,389	-0.25%
2020/11/27	8	23.19	19	23.30	23.05	-11	13,684	-0.08%
2020/11/26	22	22.93	23	22.82	22.75	-1	13,364	-0.01%
2020/11/25	81	22.73	19	22.59	22.80	62	13,205	0.47%
2020/11/24	277.1	22.36	215	22.25	22.80	62	12,683	0.49%	大買/大賣/
2020/11/23	22	21.05	107	20.96	21.05	-85	11,589	-0.73%	大賣/
2020/11/20	111	21.07	23	20.96	21.40	88	11,229	0.78%	大買/
2020/11/19	112	20.76	221.1	20.43	20.55	-109.1	11,119	-0.98%	大買/大賣/鉅額交易
2020/11/18	0	0.00	2	20.40	20.20	-2	11,100	-0.02%
2020/11/17	1	20.25	101	20.10	20.05	-100	11,224	-0.89%	大賣/
2020/11/16	13	20.26	10	20.27	20.30	3	11,432	0.03%
2020/11/13	12	19.95	51	19.76	20.15	-39	11,555	-0.34%
2020/11/12	78	20.74	71	20.66	20.10	7	11,497	0.06%
2020/11/11	148	19.68	65.4	20.50	20.90	82.6	10,545	0.78%	大買/
2020/11/10	1	19.30	10	19.20	19.00	-9	9,431	-0.10%
2020/11/09	102	19.25	2.7	19.27	19.10	99.3	9,448	1.05%	大買/
2020/11/06	4	18.80	5	19.05	19.00	-1	9,507	-0.01%
2020/11/04	9	18.88	10	19.10	18.80	-1	9,792	-0.01%
2020/11/03	0	0.00	5	19.05	18.90	-5	9,779	-0.05%
2020/11/02	0	0.00	8	18.87	18.80	-8	9,764	-0.08%
2020/10/30	2	18.30	2	18.35	18.10	0	9,710	0.00%
2020/10/29	4	18.00	16	18.30	18.45	-12	9,859	-0.12%
2020/10/28	2	18.30	4	18.31	18.25	-2	9,821	-0.02%
2020/10/27	2	17.95	2	18.30	18.30	0	9,899	0.00%
2020/10/26	7	18.36	2	18.20	18.20	5	9,994	0.05%
2020/10/23	4	18.40	5	18.54	18.50	-1	10,095	-0.01%
2020/10/22	5	18.40	3	18.25	18.30	2	10,304	0.02%
2020/10/21	27	18.50	27	18.45	18.45	0	10,489	0.00%
2020/10/20	15	18.66	0	0.00	18.40	15	10,813	0.14%
2020/10/19	2	18.55	3.5	18.64	18.80	-1.5	11,154	-0.01%
2020/10/16	3	18.52	11	18.56	18.30	-8	12,284	-0.07%
2020/10/15	10	18.81	6	18.80	18.55	4	12,340	0.03%
2020/10/14	8.2	19.39	4	19.10	19.15	4.2	12,525	0.03%
2020/10/13	4	19.10	17	19.06	19.10	-13	12,750	-0.10%
2020/10/12	5	19.05	5	19.08	19.05	0	12,835	0.00%
2020/10/08	3	19.03	16	19.03	18.95	-13	13,027	-0.10%
2020/10/07	5	18.92	10	19.05	18.95	-5	13,121	-0.04%
2020/10/06	6	18.82	4.5	18.75	18.75	1.5	13,190	0.01%
2020/10/05	9	18.56	4	18.80	18.80	5	13,421	0.04%
2020/09/30	8	18.32	8.1	18.29	18.45	-0.1	13,652	0.00%
2020/09/29	2	18.05	10	18.41	18.25	-8	13,912	-0.06%
2020/09/28	2	17.65	4	17.96	18.05	-2	14,264	-0.01%
2020/09/25	7	17.73	3	17.40	17.25	4	14,628	0.03%
2020/09/24	8	17.88	6	17.88	17.85	2	14,986	0.01%
2020/09/23	0	0.00	5	18.14	18.15	-5	15,546	-0.03%
2020/09/21	2	18.70	0	0.00	18.40	2	17,453	0.01%
2020/09/18	7	18.63	24	18.88	18.45	-17	18,724	-0.09%
2020/09/17	2	18.45	3	18.55	18.55	-1	19,978	-0.01%
2020/09/16	21	18.37	4	18.70	18.30	17	20,093	0.08%
2020/09/15	25	18.42	8	18.40	18.35	17	20,160	0.08%
2020/09/14	8	17.98	9	18.31	18.35	-1	20,427	0.00%
2020/09/11	15	17.78	23	17.90	17.95	-8	20,533	-0.04%
2020/09/10	8	18.11	18	18.01	17.95	-10	20,750	-0.05%
2020/09/09	6	17.68	5	17.99	18.25	1	20,927	0.00%
2020/09/08	13	18.03	19	18.07	17.95	-6	20,932	-0.03%
2020/09/07	10	18.26	2	18.10	18.10	8	20,986	0.04%
2020/09/04	20	18.48	5	18.55	18.50	15	21,137	0.07%
2020/09/03	166	19.38	152	19.12	19.05	14	21,304	0.07%	大買/大賣/
2020/09/02	16	19.67	50.1	19.54	19.70	-34.1	21,339	-0.16%
2020/09/01	6	18.68	25	18.78	18.55	-19	21,468	-0.09%
2020/08/31	13	18.93	3	18.90	18.90	10	22,529	0.04%
2020/08/28	2	19.23	12	19.19	18.90	-10	22,792	-0.04%
2020/08/27	17	19.12	100	18.92	18.85	-83	22,718	-0.37%
2020/08/26	8	18.88	16	18.82	18.80	-8	22,626	-0.04%
2020/08/25	14	19.10	17	19.07	18.90	-3	22,715	-0.01%
2020/08/24	108	19.28	30	19.05	19.10	78	22,502	0.35%	大買/
2020/08/21	32	18.60	20	18.43	18.60	12	22,231	0.05%
2020/08/20	22	17.27	23	17.55	17.70	-1	21,981	0.00%
2020/08/19	9	19.12	8	18.78	18.60	1	21,774	0.00%
2020/08/18	4	18.56	11	18.55	18.85	-7	21,484	-0.03%
2020/08/17	31	18.94	19	18.77	18.60	12	21,357	0.06%
2020/08/14	26.5	18.49	45	18.43	18.60	-18.5	21,046	-0.09%
2020/08/13	15	18.09	14	18.00	17.90	1	20,727	0.00%
2020/08/12	3	17.87	19	18.07	17.95	-16	20,700	-0.08%
2020/08/11	49	17.78	48	17.73	17.75	1	20,652	0.00%
2020/08/10	20	18.37	10	18.53	18.20	10	20,700	0.05%
2020/08/07	4	17.85	28	18.00	17.95	-24	21,026	-0.11%
2020/08/06	9	18.07	24	18.09	17.85	-15	21,102	-0.07%
2020/08/05	11	18.01	30	18.00	18.00	-19	21,000	-0.09%
2020/08/04	31	17.92	38	17.91	17.90	-7	20,933	-0.03%
2020/08/03	6	17.51	12	17.55	17.50	-6	20,795	-0.03%
2020/07/31	15	17.57	3	17.50	17.55	12	20,793	0.06%
2020/07/30	24	17.53	5	17.62	17.70	19	20,785	0.09%
2020/07/29	23	17.37	19	17.26	17.15	4	20,785	0.02%
2020/07/28	25	17.37	30	17.00	16.90	-5	20,938	-0.02%
2020/07/27	37	17.63	45	17.31	17.30	-8	20,843	-0.04%
2020/07/24	16	17.97	17	17.65	17.80	-1	20,692	0.00%
2020/07/23	33	18.51	25	18.39	18.25	8	20,435	0.04%
2020/07/22	59	18.94	89	18.88	19.05	-30	20,038	-0.15%
2020/07/21	30	17.64	10	17.65	17.55	20	18,941	0.11%
2020/07/20	32	17.59	15	17.61	17.70	17	18,845	0.09%
2020/07/17	27	17.67	22	17.70	17.50	5	18,634	0.03%
2020/07/16	6	18.30	5	18.37	18.30	1	18,373	0.01%
2020/07/15	24	18.49	25	18.66	18.25	-1	18,286	-0.01%
2020/07/14	5	18.93	0	0.00	18.90	5	18,136	0.03%
2020/07/13	11	19.30	7	19.41	19.25	4	18,054	0.02%
2020/07/10	50	19.11	174	19.18	19.20	-124	17,983	-0.69%	大賣/鉅額交易
2020/07/09	41	19.49	92	19.46	19.20	-51	17,778	-0.29%
2020/07/08	38	19.11	174	19.03	19.20	-136	17,559	-0.77%	大賣/鉅額交易
2020/07/07	32	19.47	29	19.31	19.15	3	17,323	0.02%
2020/07/06	65	19.72	35	19.69	19.90	30	16,951	0.18%
2020/07/03	57	19.42	199	19.29	19.00	-142	16,535	-0.86%	大賣/鉅額交易
2020/07/02	494	19.93	470.2	19.67	19.95	23.8	16,073	0.15%	大買/大賣/
2020/07/01	428	19.41	638	19.18	19.40	-210	15,487	-1.36%	大買/大賣/鉅額交易
2020/06/30	656	19.45	575	19.45	19.10	81	14,947	0.54%	大買/大賣/
2020/06/29	197	17.80	99.3	18.09	18.60	97.7	13,696	0.71%	大買/
2020/06/24	791	17.02	527	16.91	16.95	264	12,431	2.12%	大買/大賣/鉅額交易
2020/06/23	15	16.75	22	16.75	16.75	-7	11,004	-0.06%
2020/06/22	56	14.68	48	15.24	15.25	8	10,870	0.07%
2020/06/19	29	14.47	21	14.60	13.90	8	10,806	0.07%
2020/06/18	22	14.82	6	14.74	14.60	16	10,561	0.15%
2020/06/17	41	14.89	69	14.93	15.00	-28	10,446	-0.27%
2020/06/16	56	14.69	98	14.96	14.60	-42	10,201	-0.41%
2020/06/15	24	14.36	32	14.45	14.00	-8	10,081	-0.08%
2020/06/12	11	13.91	6	14.07	14.10	5	9,988	0.05%
2020/06/11	30	14.72	12	14.77	14.45	18	9,849	0.18%
2020/06/10	83	14.61	41	14.61	14.55	42	9,647	0.44%
2020/06/09	94	15.94	141	15.72	15.50	-47	9,516	-0.49%	大賣/
2020/06/08	103	15.60	112.3	15.70	16.15	-9.3	9,108	-0.10%	大買/大賣/
2020/06/05	179	14.67	85	14.89	15.05	94	8,245	1.14%	大買/
2020/06/04	20	13.63	22	14.02	14.15	-2	7,140	-0.03%
2020/06/03	0	0.00	1	12.85	12.90	-1	6,831	-0.01%
2020/06/01	0	0.00	7	12.64	12.85	-7	6,864	-0.10%
2020/05/29	0	0.00	2	12.25	12.25	-2	6,781	-0.03%
2020/05/28	0	0.00	1	12.35	12.25	-1	6,794	-0.01%
2020/05/27	0	0.00	6	12.35	12.30	-6	6,749	-0.09%
2020/05/26	0	0.00	2	12.85	12.45	-2	6,830	-0.03%
2020/05/25	0	0.00	2	12.35	12.55	-2	6,754	-0.03%
2020/05/22	5	12.32	0	0.00	12.25	5	6,734	0.07%
2020/05/21	8	12.66	4	12.78	12.65	4	6,755	0.06%
2020/05/20	2	12.50	0	0.00	12.55	2	6,743	0.03%
2020/05/19	5	12.50	30	12.55	12.55	-25	6,732	-0.37%
2020/05/18	3	12.85	8	12.78	12.55	-5	6,728	-0.07%
2020/05/15	8	12.99	0	0.00	12.50	8	6,722	0.12%
2020/05/14	73	13.68	60	13.48	13.10	13	6,607	0.20%
2020/05/13	10	12.90	3	12.72	13.20	7	6,223	0.11%
2020/05/12	0	0.00	1	12.80	12.55	-1	6,559	-0.02%
2020/05/11	0	0.00	26	12.46	12.65	-26	6,565	-0.40%
2020/05/08	2	12.65	2	12.65	12.55	0	6,537	0.00%
2020/05/07	20	12.90	0	0.00	12.70	20	6,518	0.31%
2020/05/06	10	12.65	6	12.68	12.60	4	6,486	0.06%
2020/05/05	1	13.05	1	12.70	12.65	0	6,448	0.00%
2020/05/04	31	12.78	36	12.95	12.85	-5	6,360	-0.08%
2020/04/30	4	12.30	2	12.45	12.20	2	6,091	0.03%
2020/04/29	2	12.25	0	0.00	12.30	2	6,058	0.03%
2020/04/28	7	12.29	5	12.21	12.05	2	6,094	0.03%
2020/04/27	22	12.28	12	12.26	12.20	10	6,213	0.16%
2020/04/24	1	12.05	3	11.98	12.15	-2	6,255	-0.03%
2020/04/23	2	11.68	0	0.00	11.75	2	6,239	0.03%
2020/04/22	5	11.29	3	11.22	11.60	2	6,351	0.03%
2020/04/21	8	11.42	0	0.00	11.20	8	6,346	0.13%
2020/04/20	4	11.74	1	11.90	11.55	3	6,395	0.05%
2020/04/17	4	12.14	6	11.88	11.65	-2	6,396	-0.03%
2020/04/16	10	12.48	1	12.65	12.30	9	6,288	0.14%
2020/04/14	4	12.39	0	0.00	12.45	4	6,240	0.06%
2020/04/13	7	12.46	5	12.15	12.15	2	6,138	0.03%
2020/04/10	0	0.00	6	11.90	12.30	-6	6,114	-0.10%
2020/04/08	0	0.00	6	11.77	12.05	-6	6,266	-0.10%
2020/04/07	5	11.65	3	11.63	11.70	2	6,267	0.03%
2020/04/06	10	11.50	5	11.50	11.60	5	6,251	0.08%
2020/04/01	1	11.60	2	11.70	11.50	-1	6,229	-0.02%
2020/03/31	5	11.55	14	11.61	11.70	-9	6,182	-0.15%
2020/03/30	5	10.55	3	10.30	10.95	2	6,045	0.03%
2020/03/25	0	0.00	14	10.35	10.50	-14	6,039	-0.23%
2020/03/24	5	9.91	10	9.99	10.00	-5	5,977	-0.08%
2020/03/23	0	9.48	0	0.00	9.48	0	5,916	0.00%
2020/03/20	4	8.49	5	8.84	8.88	-1	5,850	-0.02%
2020/03/19	6	8.12	0	0.00	8.08	6	5,853	0.10%
2020/03/18	10	9.19	7.3	9.06	8.97	2.7	5,718	0.05%
2020/03/17	4	9.18	0	0.00	9.17	4	5,669	0.07%
2020/03/16	13	10.17	1	10.45	9.89	12	5,615	0.21%
2020/03/13	14	9.99	17	10.03	10.30	-3	5,604	-0.05%
2020/03/12	27	11.26	20	11.55	11.10	7	5,349	0.13%
2020/03/10	1	12.05	39	11.94	12.15	-38	5,260	-0.72%
2020/03/09	4	12.34	39	12.49	12.25	-35	5,203	-0.67%
2020/03/06	3	12.95	0	0.00	12.90	3	5,145	0.06%
2020/03/05	25	13.24	30	13.21	13.15	-5	5,204	-0.10%
2020/03/04	20	12.36	4	12.50	13.00	16	5,094	0.31%
2020/03/03	10	12.80	0	0.00	12.85	10	5,109	0.20%
2020/03/02	0	0.00	20	12.55	12.65	-20	5,196	-0.38%
2020/02/27	95	12.97	20	13.35	12.80	75	5,504	1.36%
2020/02/26	49	13.53	29	13.65	13.55	20	5,659	0.35%
2020/02/25	4	13.61	30	13.60	13.60	-26	5,629	-0.46%
2020/02/24	6	13.83	10	13.78	13.70	-4	5,608	-0.07%
2020/02/21	6	14.10	0	0.00	14.05	6	5,540	0.11%
2020/02/20	1	14.20	0	0.00	14.15	1	5,523	0.02%
2020/02/19	1	14.05	8	14.07	14.15	-7	5,561	-0.13%
2020/02/18	8	14.12	2	14.15	14.05	6	5,497	0.11%
2020/02/17	96	14.02	59	14.06	14.05	37	5,418	0.68%
2020/02/14	40	14.33	37	14.25	14.15	3	5,363	0.06%
2020/02/13	6	14.55	48.8	14.40	14.55	-42.8	5,129	-0.83%
2020/02/12	1	13.60	0	0.00	13.60	1	4,669	0.02%
2020/02/06	0	0.00	26	13.50	13.65	-26	4,629	-0.56%
2020/02/05	1	13.40	0	0.00	13.35	1	4,577	0.02%
2020/02/03	10	13.30	7	13.58	13.35	3	4,505	0.07%
2020/01/31	3	13.83	34	13.88	13.85	-31	4,398	-0.70%
2020/01/30	4	13.61	8	13.75	13.65	-4	4,365	-0.09%
2020/01/20	9	14.35	484	14.36	14.35	-475	4,159	-11.42%	大賣/鉅額交易
2020/01/17	20	14.24	27.1	14.25	14.30	-7.1	4,082	-0.17%
2020/01/16	3	14.13	6	14.21	14.20	-3	4,057	-0.07%
2020/01/15	0	0.00	1	13.85	13.90	-1	3,930	-0.03%
2020/01/14	16	13.95	16	13.95	14.00	0	3,881	0.00%
2020/01/13	60	13.74	44	13.69	13.80	16	3,806	0.42%
2020/01/10	25	13.61	15	13.65	13.60	10	3,748	0.27%
2020/01/08	19	13.38	10	13.50	13.30	9	3,694	0.24%
2020/01/07	0	0.00	20	13.45	13.45	-20	3,619	-0.55%
2020/01/06	0	0.00	9	13.43	13.45	-9	3,616	-0.25%
2020/01/03	5	13.77	9	13.63	13.70	-4	3,537	-0.11%
2020/01/02	6	13.60	40	13.61	13.65	-34	3,406	-1.00%
2019/12/31	6	13.18	3	13.12	13.30	3	3,260	0.09%
2019/12/30	0	0.00	2	13.05	13.00	-2	3,167	-0.06%
2019/12/27	0	0.00	4	13.00	13.00	-4	3,153	-0.13%
2019/12/26	30	13.00	2	13.00	12.95	28	3,161	0.89%
2019/12/24	1	12.85	2	12.90	12.90	-1	3,440	-0.03%
2019/12/23	0	0.00	3	13.00	13.00	-3	3,432	-0.09%
2019/12/20	2	13.03	2	13.03	13.05	0	3,363	0.00%
2019/12/19	0	0.00	1	13.00	12.90	-1	3,348	-0.03%
2019/12/16	5	13.05	6	12.98	12.90	-1	3,358	-0.03%
2019/12/13	4	12.75	0	0.00	12.70	4	3,271	0.12%
2019/12/11	10	12.80	0	0.00	12.85	10	3,243	0.31%
2019/12/10	1	12.90	2.1	12.99	12.85	-1.1	3,222	-0.03%
2019/12/09	10	12.68	2	12.70	12.65	8	3,156	0.25%
2019/12/05	13	12.62	0	0.00	12.70	13	3,147	0.41%
2019/12/04	0	0.00	4	12.56	12.55	-4	3,158	-0.13%
2019/12/02	1	12.55	3	12.70	12.50	-2	3,191	-0.06%
2019/11/29	1	12.70	4	12.73	12.70	-3	3,138	-0.10%
2019/11/27	23	12.95	20	12.95	12.95	3	3,090	0.10%
2019/11/26	34	13.13	31	12.90	12.90	3	3,041	0.10%
2019/11/25	6	12.93	16	13.20	13.25	-10	2,711	-0.37%
2019/11/22	1	12.00	37	12.00	12.05	-36	2,461	-1.46%
2019/11/21	1	12.05	0	0.00	12.00	1	2,492	0.04%
2019/11/19	2	12.25	7	12.21	12.15	-5	2,523	-0.20%
2019/11/18	5	12.22	3	12.23	12.20	2	2,715	0.07%
2019/11/15	2	11.90	5	12.00	12.00	-3	2,654	-0.11%
2019/11/13	0	0.00	2	12.00	12.05	-2	2,682	-0.07%
2019/11/07	3	12.00	1	11.95	12.00	2	2,769	0.07%
2019/11/06	3	11.85	1	11.90	11.85	2	2,781	0.07%
2019/11/05	4	11.93	0	11.95	12.00	4	2,783	0.14%
2019/11/04	1	11.95	6	11.90	11.90	-5	2,765	-0.18%
2019/11/01	0	0.00	1	11.90	11.90	-1	2,798	-0.04%
2019/10/30	0	0.00	1	12.15	12.20	-1	2,873	-0.03%
2019/10/29	0	0.00	5	12.10	12.10	-5	2,909	-0.17%
2019/10/25	0	0.00	4	12.10	12.10	-4	2,983	-0.13%
2019/10/24	0	0.00	1	12.10	12.00	-1	3,040	-0.03%
2019/10/21	0	0.00	10	12.13	12.15	-10	3,264	-0.31%
2019/10/09	0	0.00	10	11.70	11.70	-10	3,415	-0.29%
2019/10/04	1	11.70	0	0.00	11.70	1	3,446	0.03%
2019/10/03	0	0.00	3	11.70	11.70	-3	3,465	-0.09%
2019/10/02	0	0.00	3	11.60	11.80	-3	3,500	-0.09%
2019/10/01	11	11.69	2	11.75	11.75	9	3,686	0.24%
2019/09/27	2	12.45	0	0.00	12.15	2	3,575	0.06%
2019/09/25	5	12.10	0	0.00	12.10	5	3,391	0.15%
2019/09/24	15	12.35	25	12.29	12.30	-10	3,400	-0.29%
2019/09/20	1	12.10	1	12.15	12.15	0	3,368	0.00%
2019/09/19	3	12.10	0	0.00	12.10	3	3,357	0.09%
2019/09/18	0	0.00	0	12.20	12.25	0	3,375	0.00%
2019/09/17	3	12.15	0	0.00	12.15	3	3,382	0.09%
2019/09/16	0	0.00	2	12.30	12.30	-2	3,415	-0.06%
2019/09/12	30	12.45	27	12.45	12.45	3	3,439	0.09%
2019/09/11	0	0.00	2	12.35	12.35	-2	3,490	-0.06%
2019/09/10	2	12.75	2	12.80	12.70	0	3,478	0.00%
2019/09/09	6	12.98	0	0.00	12.90	6	3,519	0.17%
2019/09/06	1	12.85	13	12.86	12.90	-12	3,534	-0.34%
2019/09/04	0	0.00	1	12.95	12.85	-1	3,894	-0.03%
2019/08/30	10	12.70	3	12.65	12.65	7	3,891	0.18%
2019/08/29	3	12.40	0	0.00	12.35	3	3,850	0.08%
2019/08/28	0	0.00	10	12.25	12.25	-10	3,788	-0.26%
2019/08/21	4	12.70	2	12.70	12.70	2	3,854	0.05%
2019/08/20	1	12.35	0	0.00	12.30	1	3,713	0.03%
2019/08/12	0	0.00	2	12.55	12.55	-2	3,946	-0.05%
2019/08/06	2	11.80	50	11.60	12.20	-48	4,258	-1.13%
2019/08/05	2	12.18	0	0.00	12.00	2	4,550	0.04%
2019/08/02	10	12.75	2	12.80	12.65	8	4,635	0.17%
2019/08/01	1	13.05	0	0.00	13.00	1	4,841	0.02%
2019/07/31	20	13.20	0	0.00	13.20	20	4,987	0.40%
2019/07/30	20	13.20	4	13.30	13.15	16	5,084	0.31%
2019/07/29	4	13.45	14	13.43	13.30	-10	5,217	-0.19%
2019/07/26	10	13.25	0	0.00	13.30	10	5,509	0.18%
2019/07/25	1	13.40	0	0.00	13.35	1	6,143	0.02%
2019/07/24	0	0.00	1	13.05	13.05	-1	6,117	-0.02%
2019/07/16	0	0.00	1	12.90	12.95	-1	6,783	-0.01%
2019/07/10	0	0.00	1	12.85	12.85	-1	7,372	-0.01%
2019/07/08	2	13.10	2	13.15	13.10	0	7,410	0.00%
2019/07/05	20	13.31	3	13.38	13.20	17	7,475	0.23%
2019/07/04	0	0.00	10	12.75	12.75	-10	7,287	-0.14%
2019/06/21	0	0.00	1	12.65	12.75	-1	7,919	-0.01%
2019/06/19	1	12.30	4	12.50	12.55	-3	8,085	-0.04%
2019/06/18	1	12.15	3	12.27	12.15	-2	8,539	-0.02%
2019/06/17	0	0.00	2	12.58	12.50	-2	8,592	-0.02%
2019/06/14	1	12.50	1	12.50	12.55	0	8,886	0.00%
2019/06/13	4	12.71	10	12.65	12.55	-6	8,966	-0.07%
2019/06/12	3	12.30	4	12.39	12.40	-1	8,724	-0.01%
2019/06/11	0	0.00	4.1	11.90	11.90	-4.1	8,702	-0.05%
2019/06/10	2	11.75	3	11.82	11.75	-1	8,839	-0.01%
2019/06/03	0	0.00	10	11.60	11.60	-10	8,925	-0.11%
2019/05/30	11	11.65	3	11.55	11.70	8	9,090	0.09%
2019/05/29	1	11.50	0	0.00	11.40	1	9,085	0.01%
2019/05/28	4	11.49	0	0.00	11.50	4	9,030	0.04%
2019/05/22	4	11.76	11	11.71	11.60	-7	9,199	-0.08%
2019/05/21	11	11.29	0	0.00	11.80	11	9,195	0.12%
2019/05/20	2	11.60	17	11.62	11.50	-15	9,185	-0.16%
2019/05/17	7	11.74	0	0.00	11.75	7	9,199	0.08%
2019/05/16	8	12.10	1	12.05	11.85	7	9,242	0.08%
2019/05/15	25	12.41	21	12.35	12.35	4	9,614	0.04%
2019/05/14	61	12.00	54	12.23	12.15	7	9,640	0.07%
2019/05/13	15	12.59	0	0.00	12.30	15	9,585	0.16%
2019/05/10	56	13.79	50	13.65	13.55	6	9,281	0.06%
2019/05/09	13	13.78	36	13.88	13.70	-23	9,211	-0.25%
2019/05/08	20	14.40	30	14.45	14.35	-10	8,996	-0.11%
2019/05/07	30	14.95	0	0.00	14.75	30	8,883	0.34%
2019/05/06	11	15.02	61	15.26	14.90	-50	8,966	-0.56%
2019/05/03	19	14.96	31	15.17	15.40	-12	8,773	-0.14%
2019/05/02	79	15.07	92	15.10	15.05	-13	8,496	-0.15%
2019/04/29	20	14.50	0	0.00	13.95	20	7,805	0.26%
2019/04/26	30	14.56	24	14.39	14.40	6	7,745	0.08%
2019/04/25	0	0.00	30	14.38	14.35	-30	7,529	-0.40%
2019/04/24	28	14.48	7	14.34	14.10	21	7,564	0.28%
2019/04/23	4	14.15	10	14.28	14.20	-6	7,833	-0.08%
2019/04/22	4	14.16	7	14.16	14.20	-3	7,773	-0.04%
2019/04/18	33	14.19	4	13.98	13.55	29	8,125	0.36%
2019/04/17	0	0.00	14	13.76	13.85	-14	8,543	-0.16%
2019/04/16	0	0.00	4	13.53	13.70	-4	8,497	-0.05%
2019/04/12	1	13.50	6	13.61	13.40	-5	8,563	-0.06%
2019/04/11	6	13.79	0	0.00	13.65	6	8,640	0.07%
2019/04/10	0	0.00	1	13.60	13.65	-1	8,791	-0.01%
2019/04/09	2	13.65	0	0.00	13.60	2	9,551	0.02%
2019/04/08	0	0.00	10	13.75	13.65	-10	10,077	-0.10%
2019/04/03	3	13.50	3	13.50	13.50	0	10,128	0.00%
2019/04/02	1	13.55	0	0.00	13.50	1	10,095	0.01%
2019/04/01	0	0.00	14.7	13.69	13.60	-14.7	10,052	-0.15%
2019/03/29	2	13.45	10	13.45	13.45	-8	9,835	-0.08%
2019/03/28	2	13.45	2	13.45	13.35	0	9,829	0.00%
2019/03/27	2	13.95	0	0.00	13.50	2	9,776	0.02%
2019/03/25	0	0.00	18	13.40	13.45	-18	9,617	-0.19%
2019/03/22	18	13.96	20	13.92	13.80	-2	9,594	-0.02%
2019/03/21	28	14.14	14	14.07	14.00	14	9,456	0.15%
2019/03/20	0	0.00	12	13.59	13.50	-12	9,009	-0.13%
2019/03/19	24	13.72	7	13.72	13.40	17	9,052	0.19%
2019/03/15	2	13.05	0	0.00	13.00	2	9,164	0.02%
2019/03/14	13	13.23	1	13.20	13.10	12	9,366	0.13%
2019/03/13	2	13.10	0	0.00	13.15	2	9,268	0.02%
2019/03/12	0	0.00	34	13.10	13.00	-34	9,091	-0.37%
2019/03/08	1	12.80	0	0.00	12.80	1	9,112	0.01%
2019/03/07	1	12.95	0	0.00	12.85	1	9,079	0.01%
2019/03/06	1	13.05	5	13.05	13.05	-4	9,066	-0.04%
2019/03/05	8	13.29	3	13.30	13.15	5	9,057	0.06%
2019/03/04	3	13.10	0	0.00	13.10	3	8,887	0.03%
2019/02/27	0	0.00	4	12.95	13.00	-4	8,894	-0.04%
2019/02/25	0	12.95	0	0.00	13.00	0	8,859	0.00%
2019/02/22	0	0.00	20	13.25	13.15	-20	8,853	-0.23%
2019/02/21	4	13.08	10	13.15	12.90	-6	8,753	-0.07%
2019/02/20	0	0.00	5	12.90	12.90	-5	8,629	-0.06%
2019/02/19	20	13.13	0	0.00	12.85	20	8,593	0.23%
2019/02/18	0	0.00	0.1	12.85	12.85	-0.1	8,521	0.00%
2019/02/15	20	13.20	40	13.05	13.10	-20	8,447	-0.24%
2019/02/14	23	13.66	15	13.59	13.20	8	8,325	0.10%
2019/02/13	12	12.90	2	12.70	13.00	10	7,857	0.13%
2019/02/12	0	0.00	1	12.65	12.70	-1	7,717	-0.01%
2019/02/11	0	0.00	2	12.25	12.25	-2	7,616	-0.03%
2019/01/30	1	12.25	5	12.40	12.20	-4	7,617	-0.05%
2019/01/29	0	0.00	1	12.45	12.30	-1	7,570	-0.01%
2019/01/28	0	0.00	5	12.60	12.50	-5	7,513	-0.07%
2019/01/25	8	12.61	0	0.00	12.65	8	7,461	0.11%
2019/01/17	0	0.00	2	12.45	12.45	-2	7,081	-0.03%
2019/01/16	8	12.36	2	12.45	12.50	6	7,001	0.09%
2019/01/15	11	13.03	2	13.05	12.55	9	6,863	0.13%
2019/01/14	2	12.70	0	0.00	12.70	2	6,417	0.03%
2019/01/10	10	13.20	0	0.00	12.95	10	6,139	0.16%
2019/01/09	9	12.93	19	12.94	13.10	-10	5,724	-0.17%
2019/01/08	5	12.00	8	11.95	12.00	-3	4,922	-0.06%
2019/01/07	0	0.00	1	12.20	11.95	-1	4,858	-0.02%
2019/01/04	0	0.00	1	11.95	12.00	-1	4,802	-0.02%
2019/01/03	3	12.02	10	11.85	11.90	-7	4,804	-0.15%
2019/01/02	24	12.14	2	12.20	12.05	22	4,712	0.47%
2018/12/28	51	12.14	42	12.15	12.05	9	4,475	0.20%
2018/12/27	17	12.01	30	12.20	12.20	-13	3,741	-0.35%
2018/12/26	2	10.90	0	0.00	11.10	2	3,178	0.06%
2018/12/20	2	11.08	0	10.95	11.00	2	3,120	0.06%
2018/12/17	0	0.00	11	11.51	11.50	-11	3,041	-0.36%
2018/12/14	1	11.50	3	11.60	11.50	-2	3,015	-0.07%
2018/12/13	3	11.75	2	11.70	11.70	1	3,009	0.03%
2018/12/12	11	12.17	93	12.09	11.95	-82.1	2,954	-2.78%
2018/12/11	7	11.82	0.1	11.70	11.80	6.9	2,826	0.24%
2018/12/10	12	11.96	12	12.44	11.80	0	2,730	0.00%
2018/12/07	10	11.65	34	11.77	11.80	-24	2,268	-1.06%
2018/12/05	2	11.43	0	0.00	11.30	2	2,003	0.10%
2018/12/03	3	11.30	0	0.00	11.30	3	2,027	0.15%
2018/11/22	3	11.10	5	10.83	10.80	-2	2,011	-0.10%
2018/11/21	6	10.88	5	10.89	10.80	1	2,009	0.05%
2018/11/19	0	0.00	3	10.60	10.55	-3	1,996	-0.15%
2018/11/16	3	10.70	0	0.00	10.55	3	2,013	0.15%
2018/11/14	0	0.00	1	10.45	10.35	-1	2,026	-0.05%
2018/11/09	1	10.30	0	0.00	10.30	1	2,083	0.05%
2018/10/30	0	0.00	10	9.84	9.90	-10	2,597	-0.38%
2018/10/24	86	10.02	0	0.00	10.00	86	2,704	3.18%
2018/10/22	20	10.10	20	10.20	10.15	0	2,861	0.00%
2018/10/19	1	9.90	0	0.00	9.97	1	3,194	0.03%
2018/10/11	4	9.58	10	9.99	9.51	-6	3,709	-0.16%
2018/10/09	0	0.00	20	10.45	10.55	-20	3,635	-0.55%
2018/10/08	10	10.70	0	0.00	10.65	10	3,621	0.28%
2018/10/04	20	11.30	0	0.00	11.35	20	3,676	0.54%
2018/10/01	1	11.65	0	0.00	11.65	1	3,821	0.03%
2018/09/25	0	0.00	1	11.20	11.20	-1	4,028	-0.02%
2018/09/11	1	11.15	0	0.00	11.15	1	5,616	0.02%
2018/08/28	0	0.00	1.2	12.12	12.05	-1.2	7,856	-0.02%
2018/08/27	0	0.00	20	11.90	12.05	-20	8,213	-0.24%
2018/08/24	15	11.75	0	0.00	11.75	15	8,472	0.18%
2018/08/23	0	0.00	15	11.75	11.80	-15	9,256	-0.16%
2018/08/22	15	11.60	0	0.00	11.60	15	9,644	0.16%
2018/08/17	1	11.70	0	0.00	11.60	1	11,446	0.01%
2018/08/16	0	0.00	1	11.40	11.55	-1	11,452	-0.01%
2018/08/15	1	11.55	0	0.00	11.50	1	11,468	0.01%
2018/08/13	5	11.60	25	11.63	11.70	-20	11,519	-0.17%
2018/08/10	20	12.65	0	0.00	12.40	20	11,489	0.17%
2018/08/09	6	12.70	0	0.00	12.65	6	11,474	0.05%
2018/08/08	20	12.80	10	12.70	12.65	10	11,517	0.09%
2018/08/07	26	13.13	8	13.16	12.90	18	11,535	0.16%
2018/08/02	0	0.00	1	13.75	13.55	-1	11,713	-0.01%
2018/07/30	0	0.00	5	14.13	13.90	-5	11,765	-0.04%
2018/07/27	5	13.95	1	13.95	13.95	4	11,709	0.03%
2018/07/26	22	14.18	25	14.41	14.15	-3	11,777	-0.03%
2018/07/24	0	0.00	2	13.45	13.55	-2	11,391	-0.02%
2018/07/23	0	0.00	2	13.40	13.45	-2	11,384	-0.02%
2018/07/20	7	13.93	10	14.16	13.80	-3	11,348	-0.03%
2018/07/19	20	13.65	25	13.86	14.10	-5	11,148	-0.04%
2018/07/18	15	13.57	7	13.55	13.55	8	11,136	0.07%
2018/07/13	3	13.37	2	13.35	13.45	1	10,974	0.01%
2018/07/12	3	13.23	2	13.20	13.20	1	10,896	0.01%
2018/07/06	0	0.00	6	12.94	13.40	-6	10,787	-0.06%
2018/07/05	6	13.22	0	0.00	13.05	6	10,751	0.06%
2018/07/04	2	13.70	28	13.73	13.55	-26	10,676	-0.24%
2018/07/03	1	13.60	3	13.75	13.50	-2	10,551	-0.02%
2018/07/02	5	13.80	5	13.85	13.65	0	10,540	0.00%
2018/06/27	9	13.52	20	13.50	13.85	-11	10,492	-0.10%
2018/06/26	44	13.63	10	13.70	13.70	34	10,414	0.33%
2018/06/25	14	13.44	32	13.82	13.30	-18	9,758	-0.18%
2018/06/22	4	14.41	0	0.00	14.25	4	9,550	0.04%
2018/06/21	21	14.78	0	0.00	14.70	21	9,443	0.22%
2018/06/20	1	14.45	24	14.74	14.90	-23	9,372	-0.25%
2018/06/19	0	0.00	3	15.12	14.95	-3	9,163	-0.03%
2018/06/15	16	14.69	0	0.00	14.95	16	9,080	0.18%
2018/06/14	7	14.82	0	0.00	14.65	7	8,974	0.08%
2018/06/13	25	14.48	5	14.43	14.35	20	8,788	0.23%
2018/06/12	4	14.83	0	0.00	14.80	4	8,634	0.05%
2018/06/11	12	15.07	4	15.20	15.20	8	8,501	0.09%
2018/06/08	0	0.00	1	14.95	14.95	-1	8,273	-0.01%
2018/06/07	4	15.48	3	15.30	15.05	1	8,130	0.01%
2018/06/06	11	15.33	21	15.19	15.40	-10	7,829	-0.13%
2018/06/05	2	14.73	2	14.93	14.70	0	7,543	0.00%
2018/06/04	1	15.45	3	15.08	15.35	-2	7,316	-0.03%
2018/06/01	4	14.84	34	14.65	14.60	-30	6,950	-0.43%
2018/05/31	7	15.69	1	15.50	15.10	6	6,711	0.09%
2018/05/30	16	14.50	13	14.67	14.80	3	5,943	0.05%
2018/05/29	69	14.32	56	14.37	14.70	13	5,542	0.23%
2018/05/28	44	13.05	39	13.64	13.75	5	4,475	0.11%
2018/05/24	1	12.45	7	12.36	12.40	-6	3,834	-0.16%
2018/05/23	0	0.00	1	12.40	12.35	-1	3,886	-0.03%
2018/05/22	0	0.00	1	12.40	12.35	-1	3,857	-0.03%
2018/05/21	0	0.00	1	12.40	12.50	-1	3,949	-0.03%
2018/05/17	0	0.00	60	12.30	12.40	-60	3,962	-1.51%
2018/05/16	10	12.30	0	0.00	12.25	10	3,909	0.26%
2018/05/15	3	12.30	0	0.00	12.20	3	3,879	0.08%
2018/05/11	1	12.25	5	12.12	11.95	-4	3,894	-0.10%
2018/05/10	34	11.73	3	11.80	11.80	31	3,763	0.82%
2018/05/09	0	0.00	1	11.60	11.65	-1	3,801	-0.03%
2018/05/03	6	11.20	1	11.30	11.15	5	3,972	0.13%
2018/04/30	0	0.00	3	10.95	11.00	-3	3,926	-0.08%
2018/04/27	0	0.00	0.5	10.95	10.95	-0.5	4,028	-0.01%
2018/04/24	54	11.36	10	11.40	11.25	44	4,402	1.00%
2018/04/23	1	11.10	0	0.00	11.10	1	4,370	0.02%
2018/04/17	2	11.00	5	11.05	10.95	-3	4,980	-0.06%
2018/04/12	2	11.30	0	0.00	11.30	2	6,408	0.03%
2018/04/11	0	0.00	1	11.45	11.35	-1	7,074	-0.01%
2018/04/03	16	11.50	0	0.00	11.50	16	7,515	0.21%
2018/04/02	3	11.60	6	11.58	11.50	-3	7,518	-0.04%
2018/03/31	0	0.00	5	11.50	11.40	-5	7,419	-0.07%
2018/03/30	3	11.50	12	11.44	11.40	-9	7,397	-0.12%
2018/03/29	0	0.00	15	11.50	11.45	-15	7,401	-0.20%
2018/03/28	3	11.35	6	11.35	11.25	-3	7,342	-0.04%
2018/03/27	3	11.40	7	11.47	11.30	-4	7,335	-0.05%
2018/03/26	13	11.23	3	11.23	11.30	10	7,395	0.14%
2018/03/23	28	11.23	1	11.30	11.15	27	7,383	0.37%
2018/03/21	4	11.76	0	0.00	11.60	4	7,332	0.05%
2018/03/20	2	11.40	0	0.00	11.40	2	7,201	0.03%
2018/03/16	0	0.00	3	11.85	11.75	-3	7,160	-0.04%
2018/03/13	0	0.00	5	11.90	11.85	-5	7,252	-0.07%
2018/03/12	3	11.95	15	11.96	11.90	-12	7,235	-0.17%
2018/03/09	11	12.08	8	11.83	11.80	3	7,196	0.04%
2018/03/08	3	11.60	0	0.00	11.65	3	7,025	0.04%
2018/03/07	0	0.00	3	11.50	11.30	-3	6,963	-0.04%
2018/03/06	3	11.50	28	11.56	11.45	-25	6,981	-0.36%
2018/03/02	0	0.00	3	11.35	11.40	-3	7,130	-0.04%
2018/03/01	28	11.40	21	11.26	11.40	7	7,155	0.10%
2018/02/27	34	11.63	0	0.00	11.40	34	7,166	0.47%
2018/02/26	0	0.00	160	11.46	11.25	-160	7,109	-2.25%	大賣/鉅額交易
2018/02/23	162	11.55	6	11.38	11.40	156	7,145	2.18%	大買/鉅額交易
2018/02/21	15	11.22	11	11.35	11.30	4	7,163	0.06%
2018/02/12	2	10.65	0	0.00	10.60	2	7,023	0.03%
2018/02/07	2	11.20	6	11.07	11.05	-4	6,926	-0.06%
2018/02/06	0	0.00	16	10.76	10.85	-16	6,946	-0.23%
2018/02/05	1	11.85	4	11.86	11.85	-3	6,866	-0.04%
2018/02/01	14	13.21	1	13.25	12.85	13	6,761	0.19%
2018/01/31	18	13.01	109	13.04	13.05	-91	6,776	-1.34%	大賣/
2018/01/30	0	0.00	5	12.65	12.65	-5	6,614	-0.08%
2018/01/26	0	0.00	2	12.75	12.75	-2	6,514	-0.03%
2018/01/24	103	12.62	1	12.50	12.55	102	6,401	1.59%	大買/鉅額交易
2018/01/23	3	12.62	19	12.82	12.55	-16	6,370	-0.25%
2018/01/22	1	12.40	1	12.40	12.60	0	6,293	0.00%
2018/01/19	0	0.00	1	12.50	12.40	-1	6,280	-0.02%
2018/01/18	7	12.75	16	12.87	12.50	-9	6,271	-0.14%
2018/01/16	16	12.37	2	12.40	12.40	14	5,996	0.23%
2018/01/15	13	12.67	20	12.85	12.20	-7	5,924	-0.12%
2018/01/12	12	12.95	2	12.85	12.80	10	5,731	0.17%
2018/01/11	17	12.96	21	12.99	12.95	-4	5,662	-0.07%
2018/01/10	26	13.10	18	13.21	13.05	8	5,506	0.15%
2018/01/09	4	12.73	9	12.74	12.80	-5	5,365	-0.09%
2018/01/08	67	13.23	46	13.17	13.15	21	5,139	0.41%
2018/01/05	20	12.58	25	12.45	12.80	-5	4,280	-0.12%
2018/01/04	6	11.44	75	11.23	11.65	-69	3,617	-1.91%
2018/01/02	0	0.00	7	10.64	10.70	-7	3,125	-0.22%