友訊 (2332)-元大-文心興安券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.35
漲跌
▲0.40
漲幅
+1.91%
成交量
4,749張
產業
上市通信網路類股
500人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/12/17	4	21.35	5.1	21.50	21.35	-1.1	8,011	-0.01%
2024/12/16	1	21.35	0	0.00	20.95	1	8,012	0.01%
2024/12/13	5	21.81	2	21.78	21.30	3	8,042	0.04%
2024/12/12	2	21.60	6.1	21.65	21.70	-4.1	7,935	-0.05%
2024/12/10	5.1	20.85	1	20.80	20.90	4.1	7,686	0.05%
2024/12/09	8	20.99	0	0.00	20.45	8	7,640	0.10%
2024/12/06	0.1	21.60	0	0.00	21.50	0.1	7,497	0.00%
2024/12/05	2	21.88	0.9	21.68	22.00	1.1	7,418	0.01%
2024/12/04	1	21.30	15	21.37	21.60	-14	7,270	-0.19%
2024/12/03	16	21.99	3	21.95	21.50	13	7,216	0.18%
2024/12/02	1.2	21.99	7	21.81	21.55	-5.8	7,078	-0.08%
2024/11/29	11	21.79	16	21.84	21.75	-5	6,932	-0.07%
2024/11/28	45	22.95	20	21.97	21.35	25	6,693	0.37%
2024/11/27	7.3	23.39	10.1	23.10	23.20	-2.8	5,629	-0.05%
2024/11/26	6	22.36	0.1	22.15	22.25	5.9	4,837	0.12%
2024/11/25	42	22.61	37	21.99	22.05	5	4,733	0.11%
2024/11/22	6.2	21.86	4	21.88	21.75	2.2	4,562	0.05%
2024/11/21	6.1	21.88	5.2	21.60	21.50	0.9	4,415	0.02%
2024/11/20	24.4	21.59	75.3	21.71	21.65	-50.9	4,252	-1.20%
2024/11/19	10.3	21.16	12.1	21.32	21.35	-1.7	3,801	-0.05%
2024/11/18	4	20.56	2	20.35	20.15	2	3,521	0.06%
2024/11/15	1	20.05	6	20.22	20.20	-5	3,465	-0.14%
2024/11/14	0	0.00	7	20.32	19.65	-7	3,387	-0.21%
2024/11/12	14	18.88	0	0.00	19.05	14	3,195	0.44%
2024/11/11	0	0.00	13	20.21	20.30	-13	3,052	-0.43%
2024/11/08	6	20.52	0.1	20.00	19.95	5.9	2,964	0.20%
2024/11/07	3.2	20.67	1	20.90	20.80	2.2	2,807	0.08%
2024/11/06	0	0.00	3	19.70	19.60	-3	2,563	-0.12%
2024/11/05	1	19.70	0	0.00	19.65	1	2,587	0.04%
2024/11/04	17	19.62	0	19.60	19.45	17	2,624	0.65%
2024/11/01	0	0.00	3	19.65	19.85	-3	2,695	-0.11%
2024/10/29	0	19.60	1	19.15	19.35	-1	2,635	-0.04%
2024/10/28	3	19.55	0	0.00	19.50	3	2,613	0.11%
2024/10/25	20	19.85	11	19.90	19.85	9	2,588	0.35%
2024/10/23	0	0.00	0.1	19.45	19.45	-0.1	2,545	0.00%
2024/10/22	0	0.00	11	20.06	19.85	-11	2,512	-0.44%
2024/10/21	13.1	20.18	12.1	19.95	20.05	1	2,519	0.04%
2024/10/18	11	19.67	1.1	19.95	19.75	9.9	2,448	0.41%
2024/10/17	0	0.00	1	19.35	19.25	-1	2,342	-0.04%
2024/10/09	0	0.00	2	18.45	18.45	-2	2,788	-0.07%
2024/10/08	5	18.80	0	0.00	18.70	5	2,799	0.18%
2024/09/30	1	19.25	0	0.00	19.35	1	2,997	0.03%
2024/09/27	0	0.00	4	19.30	19.30	-4	3,245	-0.12%
2024/09/23	2	19.55	0	0.00	19.60	2	3,246	0.06%
2024/09/20	0	0.00	0.1	19.90	19.30	-0.1	3,207	0.00%
2024/09/19	0	0.00	1	19.55	19.60	-1	3,130	-0.03%
2024/09/18	3	19.57	0	0.00	19.20	3	3,104	0.10%
2024/09/16	0.2	19.65	0.2	19.80	19.45	0	3,091	0.00%
2024/09/13	2	19.35	4	19.19	19.35	-2	3,006	-0.07%
2024/09/11	1	18.90	0	0.00	18.85	1	2,941	0.03%
2024/09/10	0	0.00	0.1	18.45	18.55	-0.1	2,929	0.00%
2024/09/04	2	18.60	5.1	18.33	18.20	-3.1	2,926	-0.10%
2024/09/03	0	0.00	0.1	18.40	18.40	-0.1	2,889	0.00%
2024/09/02	0	0.00	0.1	18.70	18.80	-0.1	2,877	0.00%
2024/08/30	4	18.94	0	0.00	18.90	4	2,877	0.14%
2024/08/28	5	18.78	0	0.00	18.80	5	2,879	0.17%
2024/08/26	0	0.00	20	18.70	18.65	-20	2,923	-0.68%
2024/08/20	20	18.10	0	0.00	17.85	20	3,078	0.65%
2024/08/19	1	17.70	3	17.95	18.00	-2	3,083	-0.06%
2024/08/08	0	0.00	1	17.30	17.15	-1	3,205	-0.03%
2024/08/06	1	15.70	1	16.05	16.25	0	3,182	0.00%
2024/08/05	2	16.70	0	0.00	16.45	2	3,133	0.06%
2024/08/01	0.2	18.70	0	0.00	18.80	0.2	3,033	0.01%
2024/07/31	0	0.00	1	18.45	18.35	-1	3,016	-0.03%
2024/07/29	0	0.00	22	18.10	18.10	-22	3,011	-0.73%
2024/07/26	0	0.00	10	17.96	18.25	-10	3,005	-0.33%
2024/07/22	2	18.50	4	18.56	18.65	-2	2,992	-0.07%
2024/07/19	20	19.43	0.1	19.00	19.10	19.9	2,947	0.68%
2024/07/18	0.2	19.65	4	19.61	19.60	-3.8	2,892	-0.13%
2024/07/17	6	19.59	14	19.51	19.55	-8	2,837	-0.28%
2024/07/16	14	19.44	6.1	19.47	19.45	7.9	2,807	0.28%
2024/07/15	22.2	19.94	15.1	19.71	19.80	7.1	2,759	0.26%
2024/07/12	0	0.00	0.2	19.10	19.10	-0.2	2,371	-0.01%
2024/07/10	0	0.00	2	19.00	19.00	-2	2,374	-0.08%
2024/07/09	1	19.15	0	0.00	18.85	1	2,376	0.04%
2024/07/05	1	19.30	4	19.34	19.25	-3	2,418	-0.12%
2024/07/04	0	0.00	5	18.85	18.85	-5	2,374	-0.21%
2024/07/03	8	19.04	4	19.24	19.00	4	2,348	0.17%
2024/07/02	4	18.54	3	18.50	18.45	1	2,121	0.05%
2024/06/28	1	18.25	0	0.00	18.30	1	2,093	0.05%
2024/06/27	0	0.00	1.3	18.28	18.15	-1.3	2,089	-0.06%
2024/06/24	2	18.25	15	18.20	18.20	-13	2,093	-0.62%
2024/06/21	0	0.00	0.2	18.25	18.45	-0.2	2,119	-0.01%
2024/06/20	0.5	18.05	0	18.10	18.10	0.5	2,077	0.02%
2024/06/18	1	18.15	0	0.00	18.15	1	2,089	0.05%
2024/06/14	0	0.00	2.2	17.86	17.95	-2.2	2,111	-0.10%
2024/06/11	0	0.00	0.1	17.85	17.85	-0.1	2,140	0.00%
2024/06/07	0	0.00	40	17.82	17.95	-40	2,168	-1.84%
2024/06/06	0	0.00	20.2	17.95	17.80	-20.2	2,179	-0.93%
2024/06/04	1.2	17.83	0	0.00	17.70	1.2	2,251	0.05%
2024/06/03	15	17.90	0	0.00	17.90	15	2,332	0.64%
2024/05/29	3	18.40	4.1	18.28	18.20	-1.1	2,543	-0.04%
2024/05/28	0.1	18.85	20.6	18.85	18.85	-20.5	2,520	-0.81%
2024/05/23	0	0.00	0.1	18.10	18.20	-0.1	2,545	0.00%
2024/05/22	1	18.55	11	18.53	18.50	-10	2,581	-0.39%
2024/05/21	0	0.00	5	18.35	18.35	-5	2,585	-0.19%
2024/05/20	0.1	18.20	5	18.30	18.30	-4.9	2,658	-0.18%
2024/05/17	1	18.35	1	18.15	18.25	0	2,885	0.00%
2024/05/15	1	17.90	0	0.00	17.85	1	2,936	0.03%
2024/05/14	20	18.30	0	0.00	18.25	20	2,987	0.67%
2024/05/13	1	18.05	6	18.05	18.15	-5	2,982	-0.17%
2024/05/09	1	18.10	7.1	17.95	17.95	-6.1	3,098	-0.20%
2024/05/03	10	18.00	0	0.00	17.85	10	3,106	0.32%
2024/05/02	1	17.85	1	17.95	18.00	0	3,102	0.00%
2024/04/18	2	17.50	0	0.00	17.60	2	3,263	0.06%
2024/04/17	0	0.00	0.2	17.55	17.50	-0.2	3,279	0.00%
2024/04/16	40	17.50	0	0.00	17.30	40	3,278	1.22%
2024/04/15	7	17.90	0	0.00	17.90	7	3,254	0.22%
2024/04/11	0	0.00	0.1	17.90	17.90	-0.1	3,211	0.00%
2024/04/10	0.2	18.30	0	0.00	18.35	0.2	3,160	0.01%
2024/04/09	0	0.00	5.1	18.45	18.30	-5.1	3,157	-0.16%
2024/04/03	0.3	18.45	0.2	18.48	18.40	0.1	3,184	0.00%
2024/04/02	0	0.00	0.2	18.45	18.55	-0.2	3,216	-0.01%
2024/03/27	0.2	18.60	0	0.00	18.60	0.2	3,246	0.01%
2024/03/26	0	0.00	0.2	18.50	18.50	-0.2	3,265	-0.01%
2024/03/22	1	18.75	0	18.75	18.70	1	3,321	0.03%
2024/03/21	0.3	18.55	3	18.60	18.65	-2.7	3,372	-0.08%
2024/03/20	0	0.00	0.1	18.45	18.45	-0.1	3,389	0.00%
2024/03/19	1	18.90	1	18.70	18.70	0	3,423	0.00%
2024/03/14	0.2	18.50	0	0.00	18.50	0.2	3,575	0.01%
2024/03/13	0	0.00	1	18.70	18.70	-1	3,605	-0.03%
2024/03/12	3	19.05	2.6	18.98	18.95	0.4	3,627	0.01%
2024/03/11	0	0.00	1	19.00	18.95	-1	3,704	-0.03%
2024/03/08	2	18.85	0	0.00	18.85	2	3,901	0.05%
2024/03/07	1	19.35	0	0.00	19.20	1	4,005	0.02%
2024/03/06	2	19.50	0	0.00	19.50	2	4,070	0.05%
2024/03/05	3.2	19.50	3.1	19.55	19.70	0.1	4,347	0.00%
2024/03/04	0	0.00	1	19.75	19.65	-1	4,287	-0.02%
2024/03/01	0	19.35	0	0.00	19.10	0	4,119	0.00%
2024/02/27	0	0.00	12.1	19.15	19.15	-12.1	4,082	-0.30%
2024/02/26	0	19.55	0	0.00	19.40	0	4,054	0.00%
2024/02/23	0.2	19.25	1	19.60	19.30	-0.8	4,030	-0.02%
2024/02/22	16	19.71	1	19.60	19.60	15	4,046	0.37%
2024/02/20	18	19.78	8.3	19.94	19.95	9.7	3,996	0.24%
2024/02/16	0	19.60	0	0.00	19.55	0	3,839	0.00%
2024/02/15	1.1	19.55	1	19.40	19.40	0.1	3,810	0.00%
2024/02/05	3	19.02	1	18.95	18.95	2	3,731	0.05%
2024/02/02	3	19.62	1	19.40	19.35	2	3,719	0.05%
2024/02/01	4	19.69	5	19.71	19.70	-1	3,723	-0.03%
2024/01/31	0.1	19.40	0	0.00	19.35	0.1	3,641	0.00%
2024/01/30	1	19.45	1	19.35	19.35	0	3,672	0.00%
2024/01/26	0.1	19.55	0	0.00	19.35	0.1	3,744	0.00%
2024/01/25	0	0.00	10	19.50	19.45	-10	3,756	-0.27%
2024/01/24	0.1	19.65	0	0.00	19.50	0.1	3,761	0.00%
2024/01/23	2	19.43	9	19.41	19.65	-7	3,783	-0.19%
2024/01/18	5	18.95	0	0.00	18.50	5	3,690	0.14%
2024/01/17	8	18.61	0	0.00	18.60	8	3,681	0.22%
2024/01/16	1	18.91	0	0.00	18.80	1	3,684	0.03%
2024/01/15	0.1	19.15	0	19.15	19.20	0.1	3,671	0.00%
2024/01/12	0	0.00	0	19.15	19.10	0	3,705	0.00%
2024/01/10	7	19.06	2	19.05	19.05	5	3,792	0.13%
2024/01/09	4	19.10	0	0.00	19.20	4	3,837	0.10%
2024/01/08	0	0.00	1	19.40	19.35	-1	3,868	-0.03%
2024/01/05	1	19.45	0	0.00	19.40	1	3,889	0.03%
2024/01/04	1	19.65	0	0.00	19.50	1	3,914	0.03%
2024/01/03	0.1	19.90	0	0.00	19.90	0.1	3,934	0.00%
2024/01/02	2	19.95	4.8	20.18	20.05	-2.8	3,931	-0.07%
2023/12/29	0.3	19.95	0.1	19.90	19.95	0.2	3,884	0.01%
2023/12/28	11	20.08	10	19.99	20.10	1	3,908	0.03%
2023/12/27	1	19.70	2	19.73	19.80	-1	3,899	-0.03%
2023/12/26	0.5	19.50	1.5	19.58	19.60	-1	3,925	-0.03%
2023/12/25	4.7	19.35	0	0.00	19.30	4.7	3,937	0.12%
2023/12/22	0	0.00	0.4	19.35	19.45	-0.4	3,963	-0.01%
2023/12/21	5	19.50	0	0.00	19.55	5	4,001	0.12%
2023/12/20	0.2	19.65	2	19.75	19.65	-1.8	4,019	-0.05%
2023/12/19	1.1	19.43	2.2	19.47	19.35	-1.1	4,034	-0.03%
2023/12/18	6.2	19.83	2	20.00	19.80	4.2	4,110	0.10%
2023/12/14	1.2	19.75	0	0.00	19.80	1.2	4,614	0.03%
2023/12/13	3	20.15	3	20.17	19.80	0	4,622	0.00%
2023/12/12	1.2	19.94	1	20.00	19.75	0.2	4,650	0.00%
2023/12/11	0	0.00	0.2	19.80	19.80	-0.2	4,740	0.00%
2023/12/08	0.5	20.00	1	20.10	20.00	-0.5	4,773	-0.01%
2023/12/07	2.2	20.18	3	20.08	20.00	-0.8	4,822	-0.02%
2023/12/06	6	20.31	3.2	20.34	20.20	2.8	4,889	0.06%
2023/12/05	12.1	20.43	9.2	20.35	20.25	2.9	4,902	0.06%
2023/12/04	4.2	20.49	6	20.45	20.45	-1.8	4,908	-0.04%
2023/12/01	0	0.00	1.1	20.11	20.15	-1.1	4,873	-0.02%
2023/11/30	8.1	20.25	4.7	20.21	20.40	3.4	4,859	0.07%
2023/11/28	0.2	19.10	0	0.00	19.20	0.2	4,929	0.00%
2023/11/27	0	0.00	2.2	19.23	19.00	-2.2	5,049	-0.04%
2023/11/24	2	19.25	0	0.00	19.30	2	5,202	0.04%
2023/11/22	0	0.00	2	19.25	19.30	-2	5,940	-0.03%
2023/11/21	2.2	19.34	2	19.40	19.30	0.2	6,510	0.00%
2023/11/20	0	0.00	4.1	19.15	19.05	-4.1	7,012	-0.06%
2023/11/17	4	19.00	0	0.00	18.95	4	7,665	0.05%
2023/11/16	0	0.00	1	18.80	18.85	-1	8,482	-0.01%
2023/11/15	10	18.66	5	18.55	18.55	5	9,314	0.05%
2023/11/14	0.2	18.60	0	0.00	18.70	0.2	9,980	0.00%
2023/11/10	0	0.00	1	18.40	18.40	-1	11,187	-0.01%
2023/11/09	0	0.00	0.1	18.60	18.40	-0.1	11,493	0.00%
2023/11/08	0	0.00	1	18.75	18.70	-1	11,493	-0.01%
2023/11/07	8	18.86	4	18.65	18.65	4	11,485	0.03%
2023/11/03	1	18.70	0	0.00	18.65	1	11,438	0.01%
2023/11/02	6	18.63	13	18.57	18.55	-7	11,430	-0.06%
2023/10/26	2	18.40	0.2	18.35	18.35	1.8	11,568	0.02%
2023/10/25	0.5	19.00	0	0.00	18.85	0.5	11,596	0.00%
2023/10/24	0.2	18.70	0	0.00	18.85	0.2	11,611	0.00%
2023/10/23	0	0.00	0.1	18.55	18.50	-0.1	11,634	0.00%
2023/10/20	0.2	18.55	0	0.00	18.55	0.2	11,654	0.00%
2023/10/19	0	0.00	5.8	18.60	18.70	-5.8	11,696	-0.05%
2023/10/18	0	0.00	3.1	18.47	18.55	-3.1	11,729	-0.03%
2023/10/17	1	19.00	0.1	19.05	18.95	0.9	11,785	0.01%
2023/10/16	0.5	19.31	0	0.00	19.25	0.5	11,914	0.00%
2023/10/13	1.1	19.66	0	0.00	19.65	1.1	12,001	0.01%
2023/10/11	2.3	19.71	0.1	19.70	19.70	2.2	12,103	0.02%
2023/10/06	1	20.35	1.2	20.30	20.15	-0.2	12,113	0.00%
2023/10/04	0	0.00	2	20.25	20.25	-2	12,249	-0.02%
2023/10/03	0.2	20.40	0	0.00	20.25	0.2	12,311	0.00%
2023/10/02	0	0.00	2	20.53	20.65	-2	12,400	-0.02%
2023/09/28	0	0.00	2	20.10	20.10	-2	12,461	-0.02%
2023/09/27	0	0.00	1.1	20.04	20.05	-1.1	12,566	-0.01%
2023/09/26	0	0.00	0.1	20.10	20.10	-0.1	12,762	0.00%
2023/09/25	0.2	20.35	1	20.35	20.35	-0.8	13,199	-0.01%
2023/09/22	5	20.00	0	0.00	19.90	5	13,386	0.04%
2023/09/21	10.2	20.10	6	19.96	19.90	4.2	13,530	0.03%
2023/09/20	19.2	20.92	7	20.89	20.35	12.2	13,698	0.09%
2023/09/19	0	0.00	3	21.10	21.10	-3	13,631	-0.02%
2023/09/18	2	20.93	7	20.94	20.85	-5	13,624	-0.04%
2023/09/15	0	0.00	1	21.00	21.00	-1	13,665	-0.01%
2023/09/14	5	21.40	3.3	21.20	21.20	1.7	13,596	0.01%
2023/09/13	8	21.29	5	21.20	21.10	3	13,585	0.02%
2023/09/12	0	0.00	1.1	21.41	21.45	-1.1	13,828	-0.01%
2023/09/11	16.1	21.90	3	22.02	21.70	13.1	14,095	0.09%
2023/09/08	1	22.85	2	22.70	22.60	-1	14,002	-0.01%
2023/09/07	10	23.53	2.1	23.48	23.05	7.9	13,929	0.06%
2023/09/06	7	24.03	1.1	23.85	23.85	5.9	13,788	0.04%
2023/09/05	4	24.35	9	24.13	24.05	-5	13,681	-0.04%
2023/09/04	17.3	24.15	5.9	24.24	24.00	11.3	13,625	0.08%
2023/09/01	44.3	24.90	5	24.93	24.70	39.3	13,482	0.29%
2023/08/31	3	25.18	1.1	25.00	25.05	1.9	13,413	0.01%
2023/08/30	7	25.34	5	25.26	25.10	2	13,465	0.01%
2023/08/29	4	25.28	21.1	25.49	25.05	-17.1	13,510	-0.13%
2023/08/28	21	25.69	49.1	25.90	25.55	-28.1	13,347	-0.21%
2023/08/25	57.1	26.43	7	26.19	25.85	50.1	12,969	0.39%
2023/08/24	40.1	25.27	10	25.54	25.65	30.1	12,541	0.24%
2023/08/23	13	25.86	62	25.92	25.40	-49	12,051	-0.41%
2023/08/22	16.4	25.28	48.2	25.41	25.25	-31.8	11,505	-0.28%
2023/08/21	19.1	25.09	22.5	25.17	25.40	-3.4	10,725	-0.03%
2023/08/18	10.1	23.86	9	23.73	23.50	1.1	9,920	0.01%
2023/08/17	22	22.98	38.1	22.02	22.95	-16.1	9,282	-0.17%
2023/08/16	61.1	21.46	18.7	21.62	21.40	42.4	8,851	0.48%
2023/08/15	53.2	21.12	17.5	20.81	21.15	35.7	8,551	0.42%
2023/08/14	0.7	19.30	0	0.00	19.25	0.7	8,335	0.01%
2023/08/11	1.1	19.54	0	0.00	19.45	1.1	8,357	0.01%
2023/08/10	3	19.60	0	0.00	19.50	3	8,455	0.04%
2023/08/07	0	0.00	1	20.25	20.30	-1	8,593	-0.01%
2023/08/02	0.7	19.88	1	19.70	19.70	-0.3	8,548	0.00%
2023/08/01	0.3	20.02	1	20.10	20.10	-0.7	8,481	-0.01%
2023/07/31	4.5	20.35	5	20.34	20.15	-0.5	8,456	-0.01%
2023/07/28	7.2	19.88	1	19.95	20.00	6.2	8,417	0.07%
2023/07/27	0	0.00	2	20.15	20.20	-2	8,365	-0.02%
2023/07/26	2.2	20.22	0	0.00	20.00	2.2	8,338	0.03%
2023/07/25	1	20.40	1	20.70	20.60	0	8,283	0.00%
2023/07/24	17.6	20.51	1	20.60	20.25	16.6	8,262	0.20%
2023/07/21	2	20.70	1	20.85	20.85	1	8,196	0.01%
2023/07/20	2.2	20.76	0	0.00	20.65	2.2	8,173	0.03%
2023/07/19	20.7	21.74	1	22.60	21.50	19.7	8,036	0.25%
2023/07/18	0	0.00	1	22.35	21.90	-1	7,922	-0.01%
2023/07/17	2	22.43	1	22.35	22.45	1	7,832	0.01%
2023/07/14	2	21.58	0	0.00	21.80	2	7,763	0.03%
2023/07/13	1	21.70	2	21.48	21.45	-1	7,781	-0.01%
2023/07/12	3.2	21.65	3	21.47	21.45	0.2	7,805	0.00%
2023/07/11	3.1	22.16	0	0.00	21.95	3.1	7,776	0.04%
2023/07/10	1	22.35	10	22.60	22.50	-9	7,679	-0.12%
2023/07/07	26	21.98	100	22.18	22.15	-74	7,624	-0.97%
2023/07/06	0	0.00	10	22.45	22.45	-10	7,518	-0.13%
2023/07/05	6.3	22.37	17	22.31	22.25	-10.7	7,433	-0.14%
2023/07/04	8.6	22.65	3	22.67	22.55	5.6	7,337	0.08%
2023/07/03	38.1	22.64	38	23.17	23.15	0.1	7,169	0.00%
2023/06/30	3	21.62	3	21.78	21.85	0	6,712	0.00%
2023/06/29	5	21.27	8	21.33	21.45	-3	6,520	-0.05%
2023/06/28	3	21.47	6	21.33	21.15	-3	6,379	-0.05%
2023/06/27	25	21.37	3	21.40	20.70	22	6,202	0.35%
2023/06/26	1	21.15	11	21.16	21.05	-10	6,024	-0.17%
2023/06/20	0	0.00	2	20.30	20.25	-2	6,010	-0.03%
2023/06/19	0	0.00	12	20.03	19.95	-12	6,005	-0.20%
2023/06/16	12	21.17	10	20.85	20.60	2	5,875	0.03%
2023/06/15	23	21.33	25	21.60	21.85	-2	5,554	-0.04%
2023/06/13	1	20.55	0	0.00	20.50	1	5,194	0.02%
2023/06/12	1	20.50	6	20.57	20.45	-5	5,178	-0.10%
2023/06/09	12	20.68	5	20.64	20.80	7	5,123	0.14%
2023/06/08	16	20.96	9	20.85	20.65	7	5,146	0.14%
2023/06/07	31	20.90	1	20.60	20.70	30	5,100	0.59%
2023/06/06	6	20.97	3	20.92	20.80	3	5,069	0.06%
2023/06/05	19	21.61	38	21.78	21.45	-19	4,996	-0.38%
2023/06/02	102	21.58	8	21.45	21.65	94	4,862	1.93%	大買/
2023/06/01	13	20.98	0	0.00	20.95	13	4,763	0.27%
2023/05/31	4	20.81	23.8	20.88	20.90	-19.8	4,730	-0.42%
2023/05/30	20	20.40	32	20.51	20.60	-12	4,667	-0.26%
2023/05/29	9	19.95	2	20.00	19.95	7	4,623	0.15%
2023/05/26	6	19.85	30	19.74	19.50	-24	4,719	-0.51%
2023/05/25	14	20.23	0	0.00	20.20	14	4,685	0.30%
2023/05/24	16	20.36	7	20.09	20.25	9	4,643	0.19%
2023/05/23	8	20.21	26	20.25	20.10	-18	4,580	-0.39%
2023/05/22	2	20.00	6	20.26	20.35	-4	4,516	-0.09%
2023/05/19	32	20.05	79.8	20.07	20.05	-47.8	4,386	-1.09%
2023/05/18	3	19.18	8	19.23	19.20	-5	4,153	-0.12%
2023/05/16	5	19.09	171	19.04	19.05	-166	4,108	-4.04%	大賣/鉅額交易
2023/05/15	5	18.80	0	0.00	19.25	5	4,194	0.12%
2023/05/05	0	0.00	2	18.10	18.00	-2	3,978	-0.05%
2023/05/02	0	0.00	0	17.80	17.90	0	3,985	0.00%
2023/04/26	0	0.00	1	17.40	17.40	-1	4,001	-0.02%
2023/04/25	3	17.80	2	17.40	17.40	1	3,995	0.03%
2023/04/21	2	18.05	7	17.79	17.75	-5	3,969	-0.13%
2023/04/20	0	0.00	0.1	18.55	18.55	-0.1	3,906	0.00%
2023/04/19	0	0.00	0.1	18.85	18.95	-0.1	3,867	0.00%
2023/04/18	0.2	18.90	0	0.00	19.00	0.2	3,884	0.00%
2023/04/17	0	0.00	3	19.30	19.30	-3	3,808	-0.08%
2023/04/13	7	18.74	1.1	18.73	18.60	5.9	3,694	0.16%
2023/04/10	0	0.00	20	18.60	18.65	-20	3,644	-0.55%
2023/04/07	25	18.77	1.1	18.93	18.75	23.9	3,704	0.65%
2023/04/06	0.2	18.70	1	18.65	18.85	-0.8	3,926	-0.02%
2023/03/31	0	0.00	3	18.30	18.20	-3	3,907	-0.08%
2023/03/30	0	18.25	1	18.25	18.35	-1	3,963	-0.03%
2023/03/29	1	18.75	2	18.63	18.30	-1	4,340	-0.02%
2023/03/28	1	19.05	4	18.40	18.60	-3	4,519	-0.07%
2023/03/27	1	18.90	3	18.68	18.85	-2	4,384	-0.05%
2023/03/24	2	18.03	9	18.44	18.15	-7	4,212	-0.17%
2023/03/23	1	17.25	0	0.00	17.35	1	3,994	0.03%
2023/03/22	1	17.10	1.4	16.99	17.05	-0.4	3,937	-0.01%
2023/03/20	0	0.00	1	16.55	16.55	-1	3,911	-0.03%
2023/03/17	5	16.30	4	16.45	16.45	1	3,900	0.03%
2023/03/15	0	16.85	0	0.00	16.65	0	3,842	0.00%
2023/03/13	1	16.75	0	0.00	16.75	1	3,811	0.03%
2023/03/08	0	0.00	1	17.65	17.65	-1	3,715	-0.03%
2023/03/07	0	0.00	1	17.50	17.50	-1	3,682	-0.03%
2023/03/06	5	17.75	7.6	17.75	17.55	-2.6	3,634	-0.07%
2023/03/03	5	17.48	6	17.54	17.55	-1	3,525	-0.03%
2023/03/02	2	17.55	5	17.30	17.50	-3	3,447	-0.09%
2023/02/24	0	0.00	5	17.02	17.20	-5	3,224	-0.16%
2023/02/23	4	17.03	2	17.03	16.80	2	3,048	0.07%
2023/02/22	3	16.60	3	16.75	16.75	0	2,946	0.00%
2023/02/21	3	16.75	5	16.79	16.85	-2	2,910	-0.07%
2023/02/20	8	16.89	2	16.80	16.75	6	2,906	0.21%
2023/02/17	3	16.70	1	16.65	16.65	2	2,861	0.07%
2023/02/16	2	16.65	1	16.60	16.60	1	2,839	0.04%
2023/02/15	0	0.00	1	16.20	16.20	-1	2,741	-0.04%
2023/02/14	6	16.21	8	16.35	16.35	-2	2,703	-0.07%
2023/02/13	10	16.42	18	16.10	16.25	-8	2,643	-0.30%
2023/02/10	7	15.34	1	15.35	15.30	6	2,454	0.24%
2023/02/09	1	15.55	0	0.00	15.55	1	2,453	0.04%
2023/02/08	1	15.60	1	15.70	15.55	0	2,458	0.00%
2023/02/07	1	15.60	1	15.60	15.55	0	2,448	0.00%
2023/02/03	0	0.00	14	15.60	15.60	-14	2,442	-0.57%
2023/01/30	0.5	15.30	0	0.00	15.25	0.5	2,387	0.02%
2023/01/13	1	15.10	0	0.00	15.05	1	2,350	0.04%
2023/01/11	0	0.00	2	15.40	15.35	-2	2,395	-0.08%
2023/01/09	1	15.55	0	0.00	15.55	1	2,397	0.04%
2023/01/06	22	15.43	13	15.55	15.60	9	2,400	0.37%
2023/01/05	0	0.00	1	15.10	15.05	-1	2,406	-0.04%
2023/01/04	0	0.00	1	15.10	15.10	-1	2,431	-0.04%
2022/12/30	0	0.00	4	14.80	14.85	-4	2,440	-0.16%
2022/12/29	2	14.80	0	0.00	14.75	2	2,486	0.08%
2022/12/28	0	0.00	3	15.05	14.85	-3	2,505	-0.12%
2022/12/27	1	15.25	2	15.30	15.35	-1	2,469	-0.04%
2022/12/26	9	16.01	1	15.95	15.80	8	2,385	0.34%
2022/12/23	16	15.63	11	15.75	15.60	5	2,128	0.23%
2022/12/22	13.5	15.65	11	15.60	15.60	2.5	2,091	0.12%
2022/12/21	23.5	16.04	17	15.94	15.80	6.5	2,031	0.32%
2022/12/20	0.5	16.10	2	16.15	16.15	-1.5	1,621	-0.09%
2022/12/16	2	14.78	0	0.00	14.95	2	1,438	0.14%
2022/12/13	0	0.00	14	15.00	15.05	-14	1,460	-0.96%
2022/12/12	0	0.00	2	15.05	14.95	-2	1,485	-0.13%
2022/12/08	1	14.60	0	0.00	14.65	1	1,521	0.07%
2022/12/07	14	14.60	0	0.00	14.65	14	1,544	0.91%
2022/12/06	1	14.85	0	0.00	14.80	1	1,619	0.06%
2022/12/01	0	0.00	3	15.18	15.15	-3	1,801	-0.17%
2022/11/30	0	0.00	1	15.05	15.00	-1	1,812	-0.06%
2022/11/29	0	0.00	9	14.77	14.85	-9	1,891	-0.48%
2022/11/25	0	0.00	2	14.65	14.55	-2	1,991	-0.10%
2022/11/22	3	14.20	0	0.00	14.55	3	2,030	0.15%
2022/11/18	2	14.45	0	0.00	14.50	2	2,168	0.09%
2022/11/16	6	14.63	0	0.00	14.50	6	2,186	0.27%
2022/11/11	1	15.05	1	15.30	14.90	0	2,278	0.00%
2022/11/10	1	14.95	1	15.15	15.00	0	2,367	0.00%
2022/11/07	1.2	14.94	0	0.00	14.95	1.2	3,093	0.04%
2022/10/31	0	0.00	4	14.55	14.55	-4	3,355	-0.12%
2022/10/28	0	0.00	0.2	14.40	14.40	-0.2	3,438	-0.01%
2022/10/25	0	0.00	2	14.80	14.75	-2	3,749	-0.05%
2022/10/21	1	14.50	0	0.00	14.50	1	3,915	0.03%
2022/10/20	5	15.00	3	14.42	14.80	2	3,999	0.05%
2022/10/19	1	14.95	0	0.00	15.00	1	3,951	0.03%
2022/10/18	0	0.00	1	15.10	15.10	-1	3,955	-0.03%
2022/10/17	1	14.55	0	0.00	14.85	1	3,952	0.03%
2022/10/13	1	14.90	0	0.00	14.20	1	3,960	0.03%
2022/10/12	1	14.65	1	15.00	15.25	0	3,901	0.00%
2022/10/11	5	14.70	1	14.80	14.70	4	3,917	0.10%
2022/10/04	10	14.90	0	0.00	14.90	10	3,863	0.26%
2022/10/03	1	14.50	0	0.00	14.55	1	3,863	0.03%
2022/09/27	0	0.00	0.9	15.10	15.35	-0.9	3,837	-0.02%
2022/09/26	1	15.30	0	0.00	15.00	1	3,835	0.03%
2022/09/21	4	16.35	0	0.00	16.25	4	3,826	0.10%
2022/09/20	1	16.60	0	0.00	16.75	1	3,797	0.03%
2022/09/19	2	16.63	1	17.15	16.75	1	3,791	0.03%
2022/09/16	1	17.10	0	0.00	17.10	1	3,756	0.03%
2022/09/14	1	17.25	1	17.40	17.30	0	3,716	0.00%
2022/09/13	5	17.68	32	17.66	17.50	-27	3,700	-0.73%
2022/09/12	1	17.45	2	17.63	17.75	-1	3,649	-0.03%
2022/09/08	0	17.30	0	0.00	17.40	0	3,622	0.00%
2022/09/07	30	17.40	0	0.00	17.40	30	3,561	0.84%
2022/09/06	0	0.00	3	17.18	16.95	-3	3,516	-0.09%
2022/09/05	5	17.32	2	17.63	17.10	3	3,477	0.09%
2022/09/02	1	17.40	7	17.27	17.30	-6	3,402	-0.18%
2022/09/01	1	16.90	1	16.90	17.00	0	3,311	0.00%
2022/08/31	1.1	16.70	0	0.00	16.75	1.1	3,279	0.03%
2022/08/29	7	16.49	0	0.00	16.40	7	3,276	0.21%
2022/08/26	6	17.33	1	17.45	17.10	5	3,414	0.15%
2022/08/25	0	0.00	12	17.08	17.10	-12	3,289	-0.36%
2022/08/24	0	0.00	3	16.73	16.70	-3	3,265	-0.09%
2022/08/23	6	16.73	0	0.00	16.70	6	3,258	0.18%
2022/08/22	0	16.80	13	17.05	16.85	-13	3,235	-0.40%
2022/08/18	10	16.33	0	0.00	16.40	10	3,157	0.32%
2022/08/17	13	16.74	2	16.90	16.60	11	3,109	0.35%
2022/08/16	6	17.45	8	17.26	17.20	-2	3,011	-0.07%
2022/08/15	1	16.70	10.7	16.70	16.75	-9.7	2,293	-0.42%
2022/08/11	2	17.05	31	16.86	16.85	-29	2,287	-1.27%
2022/08/10	1	17.00	1	17.15	17.10	0	2,260	0.00%
2022/08/09	2	16.98	10	16.93	17.05	-8	2,240	-0.36%
2022/08/08	6	17.45	2	17.50	17.40	4	2,189	0.18%
2022/08/05	4	16.95	2	17.25	17.30	2	2,083	0.10%
2022/08/04	1	16.75	12	16.88	16.75	-11	2,026	-0.54%
2022/08/03	7	16.91	6	17.18	16.60	1	1,952	0.05%
2022/08/02	33	17.45	10.8	17.85	17.25	22.2	1,876	1.18%
2022/08/01	11	17.37	0	0.00	17.40	11	1,731	0.64%
2022/07/29	0	0.00	5	17.15	17.20	-5	1,682	-0.30%
2022/07/28	14	16.55	0.2	16.80	16.55	13.8	1,594	0.87%
2022/07/27	6	16.82	1	16.60	16.90	5	1,578	0.32%
2022/07/26	0	0.00	5	16.25	16.30	-5	1,488	-0.34%
2022/07/21	0	0.00	16	16.00	16.30	-16	1,493	-1.07%
2022/07/20	0	0.00	17	16.44	16.10	-17	1,474	-1.15%
2022/07/19	0	0.00	5	16.34	16.15	-5	1,481	-0.34%
2022/07/18	39	15.96	37	16.18	16.25	2	1,491	0.13%
2022/07/15	1	15.60	0	0.00	15.65	1	1,477	0.07%
2022/07/13	5	15.20	5	15.17	15.20	0	1,523	0.00%
2022/07/12	2	15.33	14	15.70	15.20	-12	1,527	-0.79%
2022/07/11	0	0.00	10	15.45	15.40	-10	1,485	-0.67%
2022/07/08	0	0.00	10	15.28	15.25	-10	1,484	-0.67%
2022/07/07	0	0.00	5	15.00	15.05	-5	1,472	-0.34%
2022/07/06	1	14.65	0	0.00	14.60	1	1,468	0.07%
2022/07/01	3	14.13	1	14.30	14.40	2	1,500	0.13%
2022/06/30	1	14.60	0	0.00	14.50	1	1,446	0.07%
2022/06/29	1	14.90	0	0.00	14.95	1	1,444	0.07%
2022/06/24	5	14.95	7	14.82	14.75	-2	1,529	-0.13%
2022/06/23	1	14.45	1	14.55	14.65	0	1,534	0.00%
2022/06/20	1	14.45	0	0.00	14.35	1	1,578	0.06%
2022/06/17	1	15.05	0	0.00	14.85	1	1,555	0.06%
2022/06/14	3	15.12	0	0.00	15.25	3	1,528	0.20%
2022/06/13	8	15.39	0	0.00	15.25	8	1,536	0.52%
2022/06/09	0	0.00	1	15.85	15.85	-1	1,525	-0.07%
2022/06/08	5	15.75	1	15.70	15.70	4	1,524	0.26%
2022/06/07	21	15.71	4	15.70	15.70	17	1,541	1.10%
2022/06/06	0	0.00	15	15.97	16.05	-15	1,533	-0.98%
2022/06/02	5	15.75	4	15.60	15.60	1	1,410	0.07%
2022/05/31	1	15.60	5	15.70	15.55	-4	1,445	-0.28%
2022/05/24	10	15.46	5	15.74	15.30	5	1,493	0.33%
2022/05/19	1	15.00	0	0.00	15.15	1	1,489	0.07%
2022/05/18	1	15.15	0	0.00	15.20	1	1,497	0.07%
2022/05/13	0	0.00	4	15.19	15.15	-4	1,491	-0.27%
2022/05/12	0	0.00	0.2	15.10	15.15	-0.2	1,498	-0.01%
2022/05/11	1	15.45	1	15.45	15.50	0	1,481	0.00%
2022/05/10	10	15.33	4	15.50	15.50	6	1,486	0.40%
2022/05/09	6	15.58	0	0.00	15.40	6	1,485	0.40%
2022/05/06	13	16.00	1	16.00	16.00	12	1,459	0.82%
2022/05/05	8	16.19	2	16.20	16.20	6	1,463	0.41%
2022/05/04	15	16.22	0	0.00	16.10	15	1,460	1.03%
2022/05/03	0	0.00	7	16.73	17.05	-7	1,404	-0.50%
2022/04/29	0	0.00	5	17.20	16.95	-5	1,415	-0.35%
2022/04/28	0	0.00	5	16.85	16.80	-5	1,441	-0.35%
2022/04/27	21	16.25	0	0.00	16.40	21	1,436	1.46%
2022/04/25	6	16.58	0	0.00	16.55	6	1,433	0.42%
2022/04/22	0	0.00	6	17.40	17.60	-6	1,411	-0.42%
2022/04/21	3	17.25	0	0.00	17.25	3	1,411	0.21%
2022/04/20	2	17.60	21	17.38	17.60	-19	1,393	-1.36%
2022/04/19	0	0.00	10	17.05	17.10	-10	1,346	-0.74%
2022/04/18	0	0.00	5	16.90	16.65	-5	1,347	-0.37%
2022/04/15	1	16.55	5	16.60	16.55	-4	1,460	-0.27%
2022/04/14	2	16.65	0	0.00	16.60	2	1,519	0.13%
2022/04/13	0	0.00	10	16.55	16.50	-10	1,548	-0.65%
2022/04/12	5	16.10	0	0.00	16.25	5	1,583	0.32%
2022/04/08	1	16.20	0	0.00	16.25	1	1,621	0.06%
2022/04/07	5	16.30	0	0.00	16.35	5	1,647	0.30%
2022/04/06	1	16.55	0	0.00	16.60	1	1,672	0.06%
2022/04/01	5	16.55	1	16.70	16.70	4	1,848	0.22%
2022/03/31	5	17.15	4	16.85	16.85	1	1,869	0.05%
2022/03/30	8	17.26	8	17.39	17.45	0	1,871	0.00%
2022/03/29	3	17.15	3	17.10	17.10	0	1,897	0.00%
2022/03/28	1	17.20	2	17.10	17.30	-1	1,902	-0.05%
2022/03/24	0	17.15	1	17.20	17.25	-1	1,900	-0.05%
2022/03/23	1	17.15	5	17.15	17.15	-4	1,929	-0.21%
2022/03/21	5	16.65	5	16.85	16.85	0	1,946	0.00%
2022/03/18	0	16.58	5	16.65	16.65	-5	1,937	-0.26%
2022/03/17	2	16.50	7	16.45	16.50	-5	1,946	-0.26%
2022/03/16	0	0.00	0.4	16.10	16.05	-0.4	2,020	-0.02%
2022/03/15	4	15.94	0	0.00	15.90	4	2,038	0.20%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/11	1	15.90	0	0.00	15.95	1	2,074	0.05%
2022/03/10	0	0.00	2	16.05	16.00	-2	2,084	-0.10%
2022/03/09	0	0.00	7	15.40	15.35	-7	2,077	-0.34%
2022/03/08	1	15.30	11	15.64	15.35	-10	2,089	-0.48%
2022/03/07	8	16.03	3	16.25	15.95	5	2,050	0.24%
2022/03/04	6	16.61	3	16.70	16.65	3	2,041	0.15%
2022/03/02	0	16.65	0	0.00	16.65	0	2,130	0.00%
2022/02/25	1	16.40	0	0.00	16.40	1	2,211	0.05%
2022/02/24	2	16.50	0	0.00	16.45	2	2,329	0.09%
2022/02/23	1	16.85	0	0.00	16.85	1	2,631	0.04%
2022/02/22	5	16.90	0	0.00	16.85	5	2,662	0.19%
2022/02/21	0	0.00	2	17.25	17.20	-2	2,691	-0.07%
2022/02/18	0	16.85	10	17.10	17.15	-10	2,804	-0.36%
2022/02/15	2	16.70	0	0.00	16.60	2	2,991	0.07%
2022/02/10	1	17.00	0	0.00	17.10	1	3,315	0.03%
2022/02/09	0.1	17.15	0	0.00	17.25	0.1	3,432	0.00%
2022/01/25	5	16.35	0	0.00	16.35	5	3,890	0.13%
2022/01/24	11	16.50	0	0.00	16.55	11	4,105	0.27%
2022/01/21	7	16.92	0	0.00	16.85	7	4,128	0.17%
2022/01/20	1	17.15	0.2	17.20	17.20	0.8	4,161	0.02%
2022/01/18	11	17.25	0	0.00	17.30	11	4,241	0.26%
2022/01/14	2	17.03	0	0.00	17.10	2	4,309	0.05%
2022/01/13	1	17.40	0	0.00	17.40	1	4,331	0.02%
2022/01/12	2	17.40	1	17.45	17.40	1	4,461	0.02%
2022/01/11	7	17.39	0	0.00	17.40	7	4,541	0.15%
2022/01/10	6	17.56	0	0.00	17.55	6	4,560	0.13%
2022/01/07	33	17.65	25	17.65	17.65	8	4,468	0.18%
2022/01/06	6	18.08	0	0.00	18.05	6	4,432	0.14%
2022/01/05	23.6	18.32	0	0.00	18.30	23.6	4,439	0.53%
2022/01/04	6	18.60	4	18.65	18.55	2	4,433	0.05%
2022/01/03	6	18.68	0	0.00	18.70	6	4,470	0.13%
2021/12/30	0	0.00	1	18.90	19.00	-1	4,460	-0.02%
2021/12/28	13	18.66	1	18.70	18.65	12	4,484	0.27%
2021/12/27	0.1	18.60	0	0.00	18.70	0.1	4,343	0.00%
2021/12/23	0	0.00	7	18.83	19.00	-7	4,412	-0.16%
2021/12/22	5	18.30	2	18.55	18.35	3	4,364	0.07%
2021/12/20	0.1	18.25	0	0.00	18.35	0.1	4,354	0.00%
2021/12/17	1	18.40	0	0.00	18.35	1	4,350	0.02%
2021/12/16	0	0.00	1	19.10	18.90	-1	4,316	-0.02%
2021/12/15	41	18.45	0	0.00	18.35	41	4,269	0.96%
2021/12/14	0	0.00	1	18.70	18.30	-1	4,281	-0.02%
2021/12/13	0	0.00	1	18.95	18.90	-1	4,277	-0.02%
2021/12/09	0.2	18.80	1	18.80	18.65	-0.8	4,212	-0.02%
2021/12/08	0	0.00	5	18.60	18.70	-5	4,197	-0.12%
2021/12/07	0	0.00	2	18.40	18.25	-2	4,194	-0.05%
2021/12/06	1.2	18.16	0	0.00	18.15	1.2	4,192	0.03%
2021/12/03	1	18.25	0	0.00	18.20	1	4,189	0.02%
2021/12/02	5	18.10	0	0.00	18.10	5	4,205	0.12%
2021/12/01	1	18.25	0	0.00	18.25	1	4,208	0.02%
2021/11/30	1.1	18.65	0	0.00	18.35	1.1	4,244	0.03%
2021/11/29	28.1	18.12	1	18.00	18.35	27.1	4,246	0.64%
2021/11/26	8	19.16	4.6	19.14	18.85	3.4	4,214	0.08%
2021/11/25	11.3	19.58	0	0.00	19.50	11.3	4,179	0.27%
2021/11/24	5	20.35	4	20.11	20.00	1	4,163	0.02%
2021/11/23	15.4	20.43	10	20.35	20.20	5.4	4,171	0.13%
2021/11/22	10.1	21.82	0	0.00	21.45	10.1	4,095	0.25%
2021/11/09	3	19.52	1	19.55	19.35	2	3,899	0.05%
2021/11/08	5	19.80	4	19.45	19.40	1	3,946	0.03%
2021/11/05	1	20.80	0	0.00	20.65	1	3,870	0.03%
2021/11/02	1	20.30	7	20.83	20.80	-6	3,869	-0.16%
2021/11/01	7	21.20	3	21.18	21.20	4	3,777	0.11%
2021/10/29	0	0.00	5	20.60	20.50	-5	3,691	-0.14%
2021/10/28	32	20.92	27	21.13	20.80	5	3,633	0.14%
2021/10/27	8	20.80	10	20.97	21.00	-2	3,530	-0.06%
2021/10/26	21	20.51	32	20.49	20.80	-11	3,468	-0.32%
2021/10/25	26	20.87	24.1	20.90	20.65	1.9	3,480	0.05%
2021/10/22	5	20.61	9	20.31	20.50	-4	3,424	-0.12%
2021/10/21	6	20.38	6	20.40	20.50	0	3,439	0.00%
2021/10/19	0	0.00	8	19.91	19.80	-8	3,913	-0.20%
2021/10/18	2	19.60	1	19.25	19.40	1	4,373	0.02%
2021/10/15	3	19.50	1	19.60	19.60	2	4,389	0.05%
2021/10/14	0	0.00	2	19.30	19.35	-2	4,367	-0.05%
2021/10/08	4	19.01	0	0.00	18.90	4	4,537	0.09%
2021/10/07	10	19.05	1	19.15	19.20	9	4,439	0.20%
2021/10/06	3	18.47	0	0.00	18.15	3	4,452	0.07%
2021/10/01	5	18.31	1	18.40	18.10	4	4,517	0.09%
2021/09/30	2	18.80	1	18.75	18.75	1	4,558	0.02%
2021/09/28	0	0.00	1	18.30	18.45	-1	5,006	-0.02%
2021/09/27	1	18.35	0	0.00	18.25	1	5,008	0.02%
2021/09/24	2	18.53	1	18.50	18.30	1	5,024	0.02%
2021/09/23	1	18.35	1	18.45	18.45	0	4,985	0.00%
2021/09/22	0	0.00	5	17.70	18.25	-5	4,984	-0.10%
2021/09/17	8	17.92	0	0.00	18.15	8	4,971	0.16%
2021/09/14	1	17.15	0	0.00	17.20	1	5,041	0.02%
2021/09/08	0	0.00	1	16.85	16.75	-1	5,189	-0.02%
2021/09/01	0	0.00	0	17.65	17.75	0	5,267	0.00%
2021/08/24	1	17.15	0	0.00	17.15	1	5,428	0.02%
2021/08/20	1	16.40	2	16.40	16.45	-1	5,515	-0.02%
2021/08/17	10	16.44	3	16.43	16.45	7	5,516	0.13%
2021/08/16	7	16.59	3	16.50	16.50	4	5,489	0.07%
2021/08/13	11	17.70	0	0.00	17.70	11	5,407	0.20%
2021/08/12	1	17.80	0	0.00	18.05	1	5,421	0.02%
2021/08/11	0	0.00	3	18.10	18.10	-3	5,628	-0.05%
2021/08/10	12	18.40	0	0.00	18.35	12	5,674	0.21%
2021/08/09	32	18.87	0	0.00	18.70	32	5,716	0.56%
2021/08/06	1	19.40	8	19.45	19.50	-7	5,713	-0.12%
2021/08/04	5	19.15	0.5	19.20	19.15	4.5	5,978	0.08%
2021/08/03	2	19.18	1	19.15	19.20	1	6,092	0.02%
2021/08/02	1	19.40	0	0.00	19.40	1	6,110	0.02%
2021/07/30	5	19.61	0	0.00	19.35	5	6,168	0.08%
2021/07/29	3	19.35	1	19.40	20.00	2	6,186	0.03%
2021/07/27	0.5	19.75	5	19.82	19.50	-4.5	6,230	-0.07%
2021/07/26	5.2	20.26	0	0.00	20.15	5.2	6,289	0.08%
2021/07/23	15.3	20.74	11	20.67	20.60	4.3	6,215	0.07%
2021/07/22	6.5	19.83	8.1	20.27	20.45	-1.6	5,744	-0.03%
2021/07/21	1	18.70	0	0.00	18.60	1	5,427	0.02%
2021/07/19	1	19.00	22	19.07	19.10	-21	5,613	-0.37%
2021/07/16	10	19.20	0	0.00	19.20	10	6,024	0.17%
2021/07/15	0	0.00	1	19.40	19.45	-1	6,085	-0.02%
2021/07/14	1	19.15	6	18.90	18.90	-5	5,965	-0.08%
2021/07/13	1	18.75	6	18.98	18.75	-5	6,038	-0.08%
2021/07/12	4	18.53	2	18.55	18.55	2	6,027	0.03%
2021/07/09	8	18.59	5	18.61	18.60	3	6,066	0.05%
2021/07/08	35	18.83	31	18.80	18.80	4	6,295	0.06%
2021/07/07	3	19.07	4	19.00	18.95	-1	6,468	-0.02%
2021/07/06	39	19.35	30	19.33	19.35	9	6,849	0.13%
2021/07/05	7	20.24	0	0.00	20.15	7	6,920	0.10%
2021/07/01	25	19.50	27	19.07	19.00	-2	6,825	-0.03%
2021/06/30	1	19.10	0	0.00	19.05	1	6,839	0.01%
2021/06/29	1	19.10	4.6	19.01	19.05	-3.6	6,873	-0.05%
2021/06/25	0	0.00	1	19.55	19.40	-1	6,920	-0.01%
2021/06/24	1	18.95	0	0.00	18.95	1	6,986	0.01%
2021/06/23	1	18.25	3.6	18.81	18.95	-2.6	7,038	-0.04%
2021/06/22	2	18.20	0	0.00	18.10	2	7,074	0.03%
2021/06/21	1	18.25	1	18.40	18.40	0	7,088	0.00%
2021/06/18	1	18.80	1	19.25	18.80	0	7,116	0.00%
2021/06/17	1	18.90	0	0.00	19.15	1	7,205	0.01%
2021/06/16	1	18.86	0	0.00	18.85	1	7,241	0.01%
2021/06/15	0	19.35	1	19.40	19.20	-1	7,455	-0.01%
2021/06/11	1	19.60	0	0.00	19.25	1	7,475	0.01%
2021/06/09	1	19.45	0	0.00	19.35	1	7,465	0.01%
2021/06/01	1	20.25	0	0.00	20.20	1	7,488	0.01%
2021/05/31	0	0.00	2	19.73	20.05	-2	7,504	-0.03%
2021/05/28	2	19.43	0	0.00	19.35	2	7,466	0.03%
2021/05/27	1	19.30	0	0.00	19.05	1	7,495	0.01%
2021/05/26	0	0.00	25	19.19	19.20	-25	7,544	-0.33%
2021/05/25	0	0.00	1	19.25	19.20	-1	7,579	-0.01%
2021/05/24	1	18.60	9	18.91	18.90	-8	7,582	-0.11%
2021/05/21	0	0.00	3	18.65	18.85	-3	7,613	-0.04%
2021/05/20	2	18.68	0	0.00	18.35	2	7,723	0.03%
2021/05/19	70	19.59	56	18.88	18.85	14	7,749	0.18%
2021/05/18	10	17.70	19	18.25	18.40	-9	7,543	-0.12%
2021/05/17	14	17.81	5	17.32	17.05	9	7,551	0.12%
2021/05/14	10	18.30	0	0.00	18.20	10	7,535	0.13%
2021/05/13	2	18.55	4	17.80	18.60	-2	7,498	-0.03%
2021/05/12	5	17.61	1	17.65	17.85	4	7,476	0.05%
2021/05/11	20	19.65	3	19.80	19.30	17	7,309	0.23%
2021/05/06	3	20.00	0	0.00	20.00	3	7,257	0.04%
2021/05/05	0	0.00	1	20.65	20.30	-1	7,216	-0.01%
2021/05/04	12	20.65	30	20.04	20.40	-18	7,273	-0.25%
2021/05/03	3	21.55	30	21.94	21.25	-27	7,374	-0.37%
2021/04/29	21	23.00	0	0.00	22.85	21	7,364	0.29%
2021/04/28	1	23.25	1	23.20	23.20	0	7,494	0.00%
2021/04/27	23	23.12	4	23.43	23.60	19	7,501	0.25%
2021/04/26	1	22.70	2	22.55	22.70	-1	7,364	-0.01%
2021/04/22	0	0.00	10	24.00	23.15	-10	7,341	-0.14%
2021/04/20	15	23.58	0	0.00	23.70	15	6,993	0.21%
2021/04/19	10	23.86	2	23.60	23.65	8	7,106	0.11%
2021/04/16	4	23.94	1	23.90	23.85	3	7,109	0.04%
2021/04/15	2	24.10	0	0.00	24.15	2	7,356	0.03%
2021/04/14	2	23.50	0	0.00	23.70	2	7,381	0.03%
2021/04/13	33	25.85	12	25.85	24.95	21	7,423	0.28%
2021/04/12	46	26.03	21.8	25.79	26.10	24.2	7,719	0.31%
2021/04/09	5.6	25.09	9	24.97	25.25	-3.5	7,419	-0.05%
2021/04/07	8	24.49	0	0.00	24.30	8	7,251	0.11%
2021/04/06	1	24.15	0	0.00	24.25	1	7,414	0.01%
2021/03/30	0	0.00	1	24.50	24.45	-1	8,201	-0.01%
2021/03/26	0	0.00	2.2	24.41	24.35	-2.2	8,355	-0.03%
2021/03/25	0	0.00	6	24.99	24.70	-6	8,476	-0.07%
2021/03/24	3	24.92	1	25.00	24.65	2	8,573	0.02%
2021/03/23	0	0.00	2	24.65	24.65	-2	8,756	-0.02%
2021/03/22	4	24.64	0	0.00	24.90	4	8,859	0.05%
2021/03/19	1	24.25	1	24.35	24.20	0	8,967	0.00%
2021/03/18	12	24.80	0	0.00	24.40	12	9,205	0.13%
2021/03/12	2	24.20	0	0.00	24.30	2	11,261	0.02%
2021/03/11	5	24.05	1	24.20	24.15	4	11,671	0.03%
2021/03/10	0	0.00	11	23.48	23.50	-11	12,307	-0.09%
2021/03/09	0	0.00	12	23.08	23.05	-12	12,599	-0.10%
2021/03/08	0	0.00	15	23.42	23.30	-15	12,988	-0.12%
2021/03/03	0	0.00	0.2	24.50	24.55	-0.2	14,290	0.00%
2021/02/26	0	0.00	40	24.45	24.45	-40	15,123	-0.26%
2021/02/25	0	0.00	10	25.00	24.90	-10	16,307	-0.06%
2021/02/24	2	25.45	0	0.00	24.95	2	16,690	0.01%
2021/02/23	0	0.00	2	25.30	25.40	-2	16,965	-0.01%
2021/02/22	41	25.65	5	25.80	25.45	36	17,300	0.21%
2021/02/19	0	0.00	2	24.90	25.20	-2	17,315	-0.01%
2021/02/18	20	24.90	1	24.90	25.00	19	17,352	0.11%
2021/02/17	1	24.65	3	25.13	24.80	-2	17,488	-0.01%
2021/02/03	1	24.40	1	24.50	24.00	0	20,297	0.00%
2021/02/01	1	23.60	0	0.00	23.70	1	20,298	0.00%
2021/01/29	0	0.00	2	24.10	24.15	-2	20,338	-0.01%
2021/01/28	2	24.50	3	24.27	24.10	-1	20,288	0.00%
2021/01/27	8	24.61	0	0.00	24.45	8	20,310	0.04%
2021/01/25	6	25.17	1	24.80	25.25	5	20,443	0.02%
2021/01/22	4	23.58	0	0.00	23.80	4	20,225	0.02%
2021/01/21	0	0.00	108	23.96	23.85	-108	20,153	-0.54%	大賣/鉅額交易
2021/01/20	55	25.06	45	24.69	24.75	10	19,974	0.05%
2021/01/19	0	0.00	17	25.95	25.50	-17	19,904	-0.09%
2021/01/18	55	25.30	33	25.97	25.90	22	19,888	0.11%
2021/01/15	29	26.18	8	26.20	25.80	21	19,807	0.11%
2021/01/14	3	26.38	3	26.78	26.70	0	19,694	0.00%
2021/01/13	0	0.00	15	26.32	26.40	-15	19,635	-0.08%
2021/01/12	42	26.78	50	26.05	26.10	-8	19,627	-0.04%
2021/01/11	6	27.16	4	27.58	27.35	2	19,445	0.01%
2021/01/08	39	27.26	56	27.00	26.90	-17	19,396	-0.09%
2021/01/07	40	27.89	26	28.09	27.90	14	19,146	0.07%
2021/01/06	0	0.00	53	28.04	28.00	-53	19,138	-0.28%
2021/01/05	42	29.63	37	30.18	28.85	5	18,887	0.03%
2021/01/04	9	29.11	14	29.08	29.25	-5	18,481	-0.03%
2020/12/30	9	28.97	12	29.18	29.05	-3	18,389	-0.02%
2020/12/29	17	28.56	16	28.90	29.05	1	18,366	0.01%
2020/12/28	6	28.57	7.2	28.50	28.55	-1.2	18,193	-0.01%
2020/12/25	2	28.35	1	28.50	28.20	1	18,123	0.01%
2020/12/24	68.2	28.97	46	28.94	28.30	22.2	18,075	0.12%
2020/12/23	11	27.76	10	28.05	28.40	1	17,531	0.01%
2020/12/22	18	27.90	15	28.52	27.55	3	17,525	0.02%
2020/12/21	14	28.10	5	28.20	28.05	9	17,375	0.05%
2020/12/18	18	29.03	11	29.17	28.85	7	17,222	0.04%
2020/12/17	13	28.33	17	28.80	29.15	-4	17,114	-0.02%
2020/12/16	13	28.44	10	28.55	28.55	3	16,949	0.02%
2020/12/15	16	28.09	11	28.27	28.35	5	16,987	0.03%
2020/12/14	10	27.86	12	28.24	28.15	-2	16,817	-0.01%
2020/12/11	19	28.64	6	28.55	28.35	13	16,622	0.08%
2020/12/10	39	29.64	2	29.65	29.50	37	15,975	0.23%
2020/12/09	79	29.18	61	29.01	28.95	18	15,487	0.12%
2020/12/08	54	28.18	58	28.24	28.85	-4	14,869	-0.03%
2020/12/07	55	27.67	33	27.88	28.00	22	14,591	0.15%
2020/12/04	24	26.25	83	27.14	27.25	-59	14,306	-0.41%
2020/12/03	18	25.23	19	25.28	25.40	-1	13,790	-0.01%
2020/12/02	56	25.21	19	24.90	25.25	37	13,659	0.27%
2020/12/01	25	24.81	45	24.67	24.45	-20	13,459	-0.15%
2020/11/30	3	24.00	13	23.89	24.05	-10	13,389	-0.07%
2020/11/27	54	23.18	40	23.20	23.05	14	13,684	0.10%
2020/11/26	16	22.86	27	22.90	22.75	-11	13,364	-0.08%
2020/11/25	55	22.81	32	22.58	22.80	23	13,205	0.17%
2020/11/24	65	22.42	111.1	22.28	22.80	-46.1	12,683	-0.36%	大賣/
2020/11/23	58	21.20	5	21.13	21.05	53	11,589	0.46%
2020/11/20	8	20.68	24	21.20	21.40	-16	11,229	-0.14%
2020/11/19	23	20.96	34	20.81	20.55	-11	11,119	-0.10%
2020/11/17	9	20.12	4	20.22	20.05	5	11,224	0.04%
2020/11/16	14	20.13	10	20.30	20.30	4	11,432	0.03%
2020/11/13	59	19.86	43.1	20.06	20.15	15.9	11,555	0.14%
2020/11/12	49	20.74	26	20.55	20.10	23	11,497	0.20%
2020/11/11	65	20.37	122.4	20.13	20.90	-57.4	10,545	-0.54%	大賣/
2020/11/10	0	0.00	31	19.17	19.00	-31	9,431	-0.33%
2020/11/09	40	19.13	27	19.20	19.10	13	9,448	0.14%
2020/11/06	5	18.85	1	19.00	19.00	4	9,507	0.04%
2020/11/05	3	18.70	0.4	18.50	18.75	2.6	9,529	0.03%
2020/11/04	0	0.00	4	18.80	18.80	-4	9,792	-0.04%
2020/11/03	0	0.00	27	19.01	18.90	-27	9,779	-0.28%
2020/10/30	0	0.00	1	18.25	18.10	-1	9,710	-0.01%
2020/10/29	5	18.00	0.4	18.25	18.45	4.7	9,859	0.05%
2020/10/28	4	18.30	2	18.25	18.25	2	9,821	0.02%
2020/10/27	12	18.13	1	18.40	18.30	11	9,899	0.11%
2020/10/26	8	18.23	3	18.18	18.20	5	9,994	0.05%
2020/10/23	0	0.00	2	18.55	18.50	-2	10,095	-0.02%
2020/10/21	2	18.60	0	0.00	18.45	2	10,489	0.02%
2020/10/20	3	18.63	0	0.00	18.40	3	10,813	0.03%
2020/10/16	9	18.44	13	18.57	18.30	-4	12,284	-0.03%
2020/10/15	0.3	18.60	0	0.00	18.55	0.3	12,340	0.00%
2020/10/14	0	0.00	6	19.18	19.15	-6	12,525	-0.05%
2020/10/13	1	19.05	7	19.10	19.10	-6	12,750	-0.05%
2020/10/12	0.3	19.05	0	0.00	19.05	0.3	12,835	0.00%
2020/10/08	0	0.00	4	19.00	18.95	-4	13,027	-0.03%
2020/10/06	1	18.85	3	18.80	18.75	-2	13,190	-0.02%
2020/10/05	10	18.75	11	18.79	18.80	-1	13,421	-0.01%
2020/09/30	1	18.30	0	0.00	18.45	1	13,652	0.01%
2020/09/28	1	18.10	2	18.33	18.05	-1	14,264	-0.01%
2020/09/24	20	17.85	21	17.94	17.85	-1	14,986	-0.01%
2020/09/22	1	18.00	0	0.00	18.10	1	16,114	0.01%
2020/09/18	0	0.00	1	18.80	18.45	-1	18,724	-0.01%
2020/09/16	0	0.00	2	18.63	18.30	-2	20,093	-0.01%
2020/09/14	0	0.00	3	18.32	18.35	-3	20,427	-0.01%
2020/09/11	0	0.00	1	17.90	17.95	-1	20,533	0.00%
2020/09/10	3	18.02	1	17.90	17.95	2	20,750	0.01%
2020/09/09	2	17.48	12	17.69	18.25	-10	20,927	-0.05%
2020/09/08	5	18.05	0.5	17.90	17.95	4.5	20,932	0.02%
2020/09/07	8	18.34	4	18.20	18.10	4	20,986	0.02%
2020/09/04	8	18.55	4	18.45	18.50	4	21,137	0.02%
2020/09/03	17	19.77	14	19.87	19.05	3	21,304	0.01%
2020/09/02	33	19.69	21	19.54	19.70	12	21,339	0.06%
2020/09/01	0	0.00	30	18.60	18.55	-30	21,468	-0.14%
2020/08/31	0	0.00	2	19.13	18.90	-2	22,529	-0.01%
2020/08/28	0	0.00	6	19.11	18.90	-6	22,792	-0.03%
2020/08/26	6	18.97	0	0.00	18.80	6	22,626	0.03%
2020/08/25	12	18.96	0	0.00	18.90	12	22,715	0.05%
2020/08/24	5	19.15	12	19.16	19.10	-7	22,502	-0.03%
2020/08/20	12	18.10	0	0.00	17.70	12	21,981	0.05%
2020/08/19	0	0.00	6.1	18.75	18.60	-6.1	21,774	-0.03%
2020/08/18	30	18.31	104	18.31	18.85	-74	21,484	-0.34%	大賣/
2020/08/17	1	18.95	2	18.70	18.60	-1	21,357	0.00%
2020/08/14	81	18.62	12	18.68	18.60	69	21,046	0.33%
2020/08/13	7	17.95	2	17.90	17.90	5	20,727	0.02%
2020/08/12	2	17.95	4	17.95	17.95	-2	20,700	-0.01%
2020/08/11	2	17.70	1	17.75	17.75	1	20,652	0.00%
2020/08/10	13	18.36	3	18.20	18.20	10	20,700	0.05%
2020/08/07	1	18.00	0	0.00	17.95	1	21,026	0.00%
2020/08/04	2	18.05	3	17.98	17.90	-1	20,933	0.00%
2020/08/03	6	17.70	8	17.54	17.50	-2	20,795	-0.01%
2020/07/31	1	17.70	0	0.00	17.55	1	20,793	0.00%
2020/07/30	3	17.60	0	0.00	17.70	3	20,785	0.01%
2020/07/29	10	17.15	1	17.60	17.15	9	20,785	0.04%
2020/07/27	1	17.80	14	17.41	17.30	-13	20,843	-0.06%
2020/07/24	9	17.57	4	17.81	17.80	5	20,692	0.02%
2020/07/23	7	18.38	3	18.38	18.25	4	20,435	0.02%
2020/07/22	39	19.23	33	18.75	19.05	6	20,038	0.03%
2020/07/21	1	17.65	0	0.00	17.55	1	18,941	0.01%
2020/07/20	2	17.58	2	17.65	17.70	0	18,845	0.00%
2020/07/17	15	17.55	2	18.40	17.50	13	18,634	0.07%
2020/07/16	1	18.60	1	18.35	18.30	0	18,373	0.00%
2020/07/15	29	18.65	12	18.41	18.25	17	18,286	0.09%
2020/07/14	17	18.93	4	19.09	18.90	13	18,136	0.07%
2020/07/13	0	0.00	3	19.35	19.25	-3	18,054	-0.02%
2020/07/10	10	18.87	15	19.15	19.20	-5	17,983	-0.03%
2020/07/09	4	19.43	5	19.73	19.20	-1	17,778	-0.01%
2020/07/08	3	19.05	41	19.00	19.20	-38	17,559	-0.22%
2020/07/07	9	19.15	12.2	19.20	19.15	-3.2	17,323	-0.02%
2020/07/06	11	19.65	54	19.49	19.90	-43	16,951	-0.25%
2020/07/03	38	19.31	60	19.72	19.00	-22	16,535	-0.13%
2020/07/02	149	19.95	88	19.74	19.95	61	16,073	0.38%	大買/
2020/07/01	28	19.47	23	19.40	19.40	5	15,487	0.03%
2020/06/30	70	19.74	40.4	19.22	19.10	29.6	14,947	0.20%
2020/06/29	57	18.17	16	17.67	18.60	41	13,696	0.30%
2020/06/24	42	17.33	67	17.03	16.95	-25	12,431	-0.20%
2020/06/23	0	0.00	10	16.75	16.75	-10	11,004	-0.09%
2020/06/22	3	14.65	29.5	15.25	15.25	-26.5	10,870	-0.24%
2020/06/19	26	14.74	0	0.00	13.90	26	10,806	0.24%
2020/06/18	56	14.84	54	14.65	14.60	2	10,561	0.02%
2020/06/17	3	15.18	14	15.01	15.00	-11	10,446	-0.11%
2020/06/16	3	14.73	9	14.90	14.60	-6	10,201	-0.06%
2020/06/15	2	14.30	3	14.20	14.00	-1	10,081	-0.01%
2020/06/12	15	13.69	11	13.97	14.10	4	9,988	0.04%
2020/06/11	37	14.79	4	14.88	14.45	33	9,849	0.34%
2020/06/10	39	14.81	29	15.07	14.55	10	9,647	0.10%
2020/06/09	39	15.83	45	15.86	15.50	-6	9,516	-0.06%
2020/06/08	55	15.58	52	16.15	16.15	3	9,108	0.03%
2020/06/05	32	14.65	106	14.75	15.05	-74	8,245	-0.90%	大賣/
2020/06/04	76	13.54	26	13.88	14.15	50	7,140	0.70%
2020/06/03	0	0.00	15	12.90	12.90	-15	6,831	-0.22%
2020/06/02	0	0.00	3	12.95	12.75	-3	6,776	-0.04%
2020/06/01	3	12.85	5	12.89	12.85	-2	6,864	-0.03%
2020/05/29	0	0.00	3	12.20	12.25	-3	6,781	-0.04%
2020/05/28	3	12.30	0	0.00	12.25	3	6,794	0.04%
2020/05/27	4	12.40	0	0.00	12.30	4	6,749	0.06%
2020/05/26	1	12.55	2	12.68	12.45	-1	6,830	-0.01%
2020/05/25	0	0.00	10	12.45	12.55	-10	6,754	-0.15%
2020/05/22	6	12.38	2	12.30	12.25	4	6,734	0.06%
2020/05/21	1	12.65	4	12.65	12.65	-3	6,755	-0.04%
2020/05/19	5	12.58	0	0.00	12.55	5	6,732	0.07%
2020/05/15	20	12.66	135	12.62	12.50	-115	6,722	-1.71%	大賣/鉅額交易
2020/05/14	132	13.29	2	13.70	13.10	130	6,607	1.97%	大買/鉅額交易
2020/05/13	1	12.45	7	13.00	13.20	-6	6,223	-0.10%
2020/05/08	19	12.60	0	0.00	12.55	19	6,537	0.29%
2020/05/06	0	0.00	81	12.55	12.60	-81	6,486	-1.25%
2020/05/05	89	13.07	44	12.81	12.65	45	6,448	0.70%
2020/05/04	11	12.73	11	12.73	12.85	0	6,360	0.00%
2020/04/30	29	12.38	0	0.00	12.20	29	6,091	0.48%
2020/04/23	0	0.00	1	11.65	11.75	-1	6,239	-0.02%
2020/04/22	0	0.00	3	11.60	11.60	-3	6,351	-0.05%
2020/04/21	4	11.38	0	0.00	11.20	4	6,346	0.06%
2020/04/17	2	11.95	0	0.00	11.65	2	6,396	0.03%
2020/04/16	19	12.46	6	12.60	12.30	13	6,288	0.21%
2020/04/14	4	12.70	5	12.43	12.45	-1	6,240	-0.02%
2020/04/13	2	12.30	14	12.39	12.15	-12	6,138	-0.20%
2020/04/10	14	12.22	1	12.20	12.30	13	6,114	0.21%
2020/04/08	2	12.40	0	0.00	12.05	2	6,266	0.03%
2020/03/30	0	0.00	10	10.90	10.95	-10	6,045	-0.17%
2020/03/25	0	0.00	1	10.55	10.50	-1	6,039	-0.02%
2020/03/20	0	0.00	24	8.58	8.88	-24	5,850	-0.41%
2020/03/19	15	8.08	4	8.25	8.08	11	5,853	0.19%
2020/03/17	0	0.00	1	9.41	9.17	-1	5,669	-0.02%
2020/03/16	2	9.94	0	0.00	9.89	2	5,615	0.04%
2020/03/13	1	9.99	2	10.15	10.30	-1	5,604	-0.02%
2020/03/12	3	11.55	0	0.00	11.10	3	5,349	0.06%
2020/03/11	0	0.00	1	12.15	11.95	-1	5,250	-0.02%
2020/03/10	2	11.95	2	12.15	12.15	0	5,260	0.00%
2020/03/09	22	12.50	0	0.00	12.25	22	5,203	0.42%
2020/03/04	0	0.00	2	13.00	13.00	-2	5,094	-0.04%
2020/03/02	5	12.60	0	0.00	12.65	5	5,196	0.10%
2020/02/27	4	13.05	0	0.00	12.80	4	5,504	0.07%
2020/02/25	2	13.53	0	0.00	13.60	2	5,629	0.04%
2020/02/24	1	13.85	0	0.00	13.70	1	5,608	0.02%
2020/02/21	5	14.05	0	0.00	14.05	5	5,540	0.09%
2020/02/19	1	14.05	0	0.00	14.15	1	5,561	0.02%
2020/02/18	3	14.00	0	0.00	14.05	3	5,497	0.05%
2020/02/14	11	14.16	128	14.43	14.15	-117	5,363	-2.18%	大賣/鉅額交易
2020/02/13	120	13.88	12	14.53	14.55	108	5,129	2.11%	大買/鉅額交易
2020/02/07	0	0.00	3	13.60	13.55	-3	4,611	-0.07%
2020/02/05	0	0.00	1	13.50	13.35	-1	4,577	-0.02%
2020/02/03	0	0.00	18	13.55	13.35	-18	4,505	-0.40%
2020/01/30	10	13.85	35	13.68	13.65	-25	4,365	-0.57%
2020/01/20	0	0.00	15	14.40	14.35	-15	4,159	-0.36%
2020/01/16	51	14.21	0	0.00	14.20	51	4,057	1.26%
2020/01/15	0	0.00	3	13.85	13.90	-3	3,930	-0.08%
2020/01/14	0	0.00	1	14.00	14.00	-1	3,881	-0.03%
2020/01/13	1	13.80	0	0.00	13.80	1	3,806	0.03%
2020/01/06	0	0.00	1	13.50	13.45	-1	3,616	-0.03%
2020/01/02	0	0.00	5	13.55	13.65	-5	3,406	-0.15%
2019/12/25	0	0.00	3	13.00	12.95	-3	3,265	-0.09%
2019/12/23	0	0.00	1	13.15	13.00	-1	3,432	-0.03%
2019/12/20	0	0.00	2	13.05	13.05	-2	3,363	-0.06%
2019/12/17	0.7	12.85	0	0.00	12.90	0.7	3,357	0.02%
2019/12/16	0	0.00	5	13.00	12.90	-5	3,358	-0.15%
2019/12/13	5	12.80	0	0.00	12.70	5	3,271	0.15%
2019/12/10	22	12.90	24	12.89	12.85	-2	3,222	-0.06%
2019/12/09	5	12.65	0	0.00	12.65	5	3,156	0.16%
2019/12/06	0	0.00	6	12.56	12.55	-6	3,142	-0.19%
2019/12/05	10	12.65	5	12.70	12.70	5	3,147	0.16%
2019/12/04	0	0.00	5	12.50	12.55	-5	3,158	-0.16%
2019/12/03	0	0.00	22	12.55	12.55	-22	3,175	-0.69%
2019/12/02	0	0.00	102	12.55	12.50	-102	3,191	-3.20%	大賣/鉅額交易
2019/11/29	6	12.84	19	12.70	12.70	-13	3,138	-0.41%
2019/11/26	134	13.06	39.3	13.00	12.90	94.7	3,041	3.11%	大買/
2019/11/25	16	12.87	16	13.21	13.25	0	2,711	0.00%
2019/11/19	0	0.00	2	12.20	12.15	-2	2,523	-0.08%
2019/11/18	11	12.29	18	12.21	12.20	-7	2,715	-0.26%
2019/11/15	1	12.00	0	0.00	12.00	1	2,654	0.04%
2019/11/11	0	0.00	1	11.75	11.80	-1	2,741	-0.04%
2019/10/31	1	12.05	1	11.95	11.95	0	2,851	0.00%
2019/10/29	0	0.00	1	12.10	12.10	-1	2,909	-0.03%
2019/10/28	11	12.00	0	0.00	11.95	11	2,941	0.37%
2019/10/23	1	12.15	1	12.10	12.20	0	3,098	0.00%
2019/10/22	6	12.15	6	12.16	12.15	0	3,122	0.00%
2019/10/21	0	0.00	1	12.05	12.15	-1	3,264	-0.03%
2019/10/18	0	0.00	1	12.10	12.10	-1	3,265	-0.03%
2019/10/17	0	0.00	1	12.05	12.20	-1	3,291	-0.03%
2019/10/16	0	0.00	2	12.05	12.15	-2	3,383	-0.06%
2019/10/15	1	11.95	1	11.95	11.95	0	3,390	0.00%
2019/10/14	5	11.85	4	11.80	11.80	1	3,399	0.03%
2019/10/08	0	0.00	40	11.60	11.65	-40	3,428	-1.17%
2019/10/07	2	11.65	4	11.60	11.60	-2	3,439	-0.06%
2019/10/04	5	11.80	3	11.70	11.70	2	3,446	0.06%
2019/10/03	0	0.00	1	11.70	11.70	-1	3,465	-0.03%
2019/10/02	5	11.55	15	11.70	11.80	-10	3,500	-0.29%
2019/10/01	3	11.77	1	11.70	11.75	2	3,686	0.05%
2019/09/27	8	12.43	2	12.45	12.15	6	3,575	0.17%
2019/09/23	0	0.00	1	12.45	12.45	-1	3,399	-0.03%
2019/09/20	5	12.15	4	12.15	12.15	1	3,368	0.03%
2019/09/19	1	12.10	0	0.00	12.10	1	3,357	0.03%
2019/09/17	1	12.25	0	0.00	12.15	1	3,382	0.03%
2019/09/12	1	12.45	0	0.00	12.45	1	3,439	0.03%
2019/09/11	3	12.35	2	12.35	12.35	1	3,490	0.03%
2019/09/09	5	12.95	4	12.90	12.90	1	3,519	0.03%
2019/09/05	0	0.00	2	12.90	12.80	-2	3,761	-0.05%
2019/09/04	2	12.85	1	12.85	12.85	1	3,894	0.03%
2019/09/03	0	0.00	4	12.85	12.85	-4	3,932	-0.10%
2019/09/02	3	12.78	12	12.79	12.80	-9	3,917	-0.23%
2019/08/30	0	0.00	1	12.60	12.65	-1	3,891	-0.03%
2019/08/29	12	12.40	6	12.37	12.35	6	3,850	0.16%
2019/08/28	0	0.00	2	12.18	12.25	-2	3,788	-0.05%
2019/08/27	7	12.09	4	12.15	12.15	3	3,777	0.08%
2019/08/23	2	12.35	1	12.40	12.35	1	3,789	0.03%
2019/08/22	3	12.58	2	12.53	12.40	1	3,871	0.03%
2019/08/21	42	12.65	1	12.75	12.70	41	3,854	1.06%
2019/08/15	1	12.20	0	0.00	12.15	1	3,791	0.03%
2019/08/14	1	12.30	12	12.40	12.30	-11	3,863	-0.28%
2019/08/13	0	0.00	2	12.35	12.35	-2	3,887	-0.05%
2019/08/07	12	12.18	5	12.20	12.20	7	4,103	0.17%
2019/08/05	0	0.00	5	12.35	12.00	-5	4,550	-0.11%
2019/08/01	1	13.10	0	0.00	13.00	1	4,841	0.02%
2019/07/31	5	13.05	7	13.16	13.20	-2	4,987	-0.04%
2019/07/30	1	13.25	1	13.25	13.15	0	5,084	0.00%
2019/07/29	3	13.35	3	13.35	13.30	0	5,217	0.00%
2019/07/26	0	0.00	12	13.34	13.30	-12	5,509	-0.22%
2019/07/25	11	13.39	11	13.39	13.35	0	6,143	0.00%
2019/07/24	0	0.00	2	13.10	13.05	-2	6,117	-0.03%
2019/07/23	9	13.19	7	13.35	12.90	2	6,202	0.03%
2019/07/22	2	12.90	0	0.00	13.00	2	6,357	0.03%
2019/07/19	1	12.85	0	0.00	12.90	1	6,437	0.02%
2019/07/18	13	13.01	0	0.00	12.70	13	6,607	0.20%
2019/07/17	0	0.00	1	12.80	12.80	-1	6,612	-0.02%
2019/07/16	5	12.95	4	12.95	12.95	1	6,783	0.01%
2019/07/12	2	13.13	0	0.00	13.00	2	7,181	0.03%
2019/07/11	0	0.00	1	13.05	13.05	-1	7,279	-0.01%
2019/07/10	2	12.85	0	0.00	12.85	2	7,372	0.03%
2019/07/05	4	13.29	3	13.27	13.20	1	7,475	0.01%
2019/07/04	0	0.00	2	12.75	12.75	-2	7,287	-0.03%
2019/07/02	7	12.80	4	12.75	12.75	3	7,403	0.04%
2019/07/01	4	12.80	6	12.83	12.75	-2	7,445	-0.03%
2019/06/28	0	0.00	1	12.60	12.70	-1	7,461	-0.01%
2019/06/27	1	12.65	0	0.00	12.60	1	7,655	0.01%
2019/06/26	0	0.00	1	12.50	12.50	-1	7,682	-0.01%
2019/06/25	5	12.65	5	12.55	12.50	0	7,759	0.00%
2019/06/21	5	12.75	5	12.75	12.75	0	7,919	0.00%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/19	5	12.65	0	0.00	12.55	5	8,085	0.06%
2019/06/13	0	0.00	10	12.75	12.55	-10	8,966	-0.11%
2019/06/12	32	12.21	7	12.31	12.40	25	8,724	0.29%
2019/06/10	0	0.00	1	11.75	11.75	-1	8,839	-0.01%
2019/06/05	0	0.00	1	11.85	11.70	-1	8,878	-0.01%
2019/06/04	0	0.00	1	11.65	11.65	-1	8,892	-0.01%
2019/05/29	2	11.48	0	0.00	11.40	2	9,085	0.02%
2019/05/28	1	11.40	1	11.50	11.50	0	9,030	0.00%
2019/05/22	9	11.77	8	11.69	11.60	1	9,199	0.01%
2019/05/21	15	11.51	15	11.55	11.80	0	9,195	0.00%
2019/05/20	3	11.80	3	11.85	11.50	0	9,185	0.00%
2019/05/14	1	12.00	24	12.30	12.15	-23	9,640	-0.24%
2019/05/13	7	12.82	0	0.00	12.30	7	9,585	0.07%
2019/05/10	0	0.00	28	13.65	13.55	-28	9,281	-0.30%
2019/05/09	22	14.18	6	13.65	13.70	16	9,211	0.17%
2019/05/08	2	14.35	0	0.00	14.35	2	8,996	0.02%
2019/05/07	2	14.90	0	0.00	14.75	2	8,883	0.02%
2019/05/06	2	15.10	2	15.20	14.90	0	8,966	0.00%
2019/05/03	33	15.06	7	15.03	15.40	26	8,773	0.30%
2019/05/02	9	15.00	17	15.01	15.05	-8	8,496	-0.09%
2019/04/30	2	14.05	2	14.05	14.40	0	7,845	0.00%
2019/04/29	11	14.45	10	14.25	13.95	1	7,805	0.01%
2019/04/26	14	14.49	1	14.70	14.40	13	7,745	0.17%
2019/04/25	0	0.00	1	14.25	14.35	-1	7,529	-0.01%
2019/04/24	1	14.30	1	14.35	14.10	0	7,564	0.00%
2019/04/23	0	0.00	8	14.21	14.20	-8	7,833	-0.10%
2019/04/22	0	0.00	41	13.91	14.20	-41	7,773	-0.53%
2019/04/18	10	14.13	10	13.79	13.55	0	8,125	0.00%
2019/04/16	0	0.00	7	13.59	13.70	-7	8,497	-0.08%
2019/04/15	3	13.45	0	0.00	13.40	3	8,485	0.04%
2019/04/12	5	13.50	0	0.00	13.40	5	8,563	0.06%
2019/04/11	0	0.00	4	13.65	13.65	-4	8,640	-0.05%
2019/04/10	0	0.00	1	13.65	13.65	-1	8,791	-0.01%
2019/04/09	10	13.65	4	13.60	13.60	6	9,551	0.06%
2019/04/03	2	13.45	0	0.00	13.50	2	10,128	0.02%
2019/04/01	2	13.60	0	0.00	13.60	2	10,052	0.02%
2019/03/28	0	0.00	1	13.45	13.35	-1	9,829	-0.01%
2019/03/26	0	0.00	2	13.65	13.60	-2	9,659	-0.02%
2019/03/22	1	13.80	23	14.08	13.80	-22	9,594	-0.23%
2019/03/21	42	14.23	5	14.03	14.00	37	9,456	0.39%
2019/03/19	6	13.71	4	13.78	13.40	2	9,052	0.02%
2019/03/14	0	0.00	5	13.30	13.10	-5	9,366	-0.05%
2019/03/13	5	13.00	8	13.15	13.15	-3	9,268	-0.03%
2019/03/12	3	13.10	41	13.10	13.00	-38	9,091	-0.42%
2019/03/08	0	0.00	2	12.70	12.80	-2	9,112	-0.02%
2019/03/07	4	12.96	0	0.00	12.85	4	9,079	0.04%
2019/03/05	0	0.00	4	13.25	13.15	-4	9,057	-0.04%
2019/03/04	2	13.10	2	13.08	13.10	0	8,887	0.00%
2019/02/27	2	12.95	0	0.00	13.00	2	8,894	0.02%
2019/02/26	2	12.95	2	12.95	12.85	0	8,866	0.00%
2019/02/19	10	12.95	5	12.85	12.85	5	8,593	0.06%
2019/02/15	0	0.00	2	13.05	13.10	-2	8,447	-0.02%
2019/02/14	13	13.36	20	13.60	13.20	-7	8,325	-0.08%
2019/02/13	0	0.00	3	12.98	13.00	-3	7,857	-0.04%
2019/02/12	4	12.70	2	12.68	12.70	2	7,717	0.03%
2019/02/11	5	12.35	3	12.25	12.25	2	7,616	0.03%
2019/01/30	0	0.00	1	12.45	12.20	-1	7,617	-0.01%
2019/01/29	3	12.38	2	12.45	12.30	1	7,570	0.01%
2019/01/28	7	12.60	0	0.00	12.50	7	7,513	0.09%
2019/01/25	5	12.60	6	12.61	12.65	-1	7,461	-0.01%
2019/01/24	0	0.00	1	12.50	12.50	-1	7,251	-0.01%
2019/01/22	10	12.32	4	12.30	12.30	6	7,167	0.08%
2019/01/21	3	12.40	2	12.35	12.35	1	7,129	0.01%
2019/01/18	2	12.30	0	0.00	12.30	2	7,118	0.03%
2019/01/17	5	12.55	7	12.50	12.45	-2	7,081	-0.03%
2019/01/16	4	12.40	0	0.00	12.50	4	7,001	0.06%
2019/01/15	4	12.88	4	12.91	12.55	0	6,863	0.00%
2019/01/14	2	12.65	2	12.65	12.70	0	6,417	0.00%
2019/01/11	2	12.75	2	12.83	12.60	0	6,353	0.00%
2019/01/10	18	13.08	9	13.05	12.95	9	6,139	0.15%
2019/01/09	2	13.15	14	13.19	13.10	-12	5,724	-0.21%
2019/01/07	8	12.09	3	11.95	11.95	5	4,858	0.10%
2019/01/03	0	0.00	3	12.00	11.90	-3	4,804	-0.06%
2019/01/02	10	12.15	0	0.00	12.05	10	4,712	0.21%
2018/12/28	7	12.20	16	12.12	12.05	-9	4,475	-0.20%
2018/12/27	40	11.66	35	12.04	12.20	5	3,741	0.13%
2018/12/25	1	10.95	1	10.90	10.90	0	3,041	0.00%
2018/12/21	4	10.83	0	0.00	10.85	4	3,065	0.13%
2018/12/20	10	11.14	4	11.00	11.00	6	3,120	0.19%
2018/12/19	5	11.60	5	11.35	11.35	0	3,087	0.00%
2018/12/17	0	0.00	3	11.63	11.50	-3	3,041	-0.10%
2018/12/14	6	11.67	4	11.50	11.50	2	3,015	0.07%
2018/12/12	0	0.00	10	11.85	11.95	-10	2,954	-0.34%
2018/12/11	0	0.00	2	11.85	11.80	-2	2,826	-0.07%
2018/12/10	14	11.90	3	12.15	11.80	11	2,730	0.40%
2018/12/07	0	0.00	2	11.58	11.80	-2	2,268	-0.09%
2018/12/06	3	10.98	2	10.75	10.75	1	2,024	0.05%
2018/12/05	12	11.43	7	11.30	11.30	5	2,003	0.25%
2018/12/03	0	0.00	2	11.30	11.30	-2	2,027	-0.10%
2018/11/30	0	0.00	5	11.20	11.10	-5	2,019	-0.25%
2018/11/29	0	0.00	7	11.21	11.00	-7	2,028	-0.35%
2018/11/22	5	11.10	0	0.00	10.80	5	2,011	0.25%
2018/11/13	0	0.00	5	10.15	10.20	-5	2,038	-0.25%
2018/11/07	0	0.00	10	10.45	10.45	-10	2,134	-0.47%
2018/11/01	0	0.00	3	10.25	10.20	-3	2,425	-0.12%
2018/10/31	0	0.00	5	10.09	10.05	-5	2,551	-0.20%
2018/10/30	0	0.00	3	9.87	9.90	-3	2,597	-0.12%
2018/10/24	5	9.99	5	10.00	10.00	0	2,704	0.00%
2018/10/22	15	10.22	3	10.18	10.15	12	2,861	0.42%
2018/10/17	0	0.00	3	10.15	10.05	-3	3,249	-0.09%
2018/10/16	0	0.00	3	10.05	10.00	-3	3,302	-0.09%
2018/10/11	2	9.87	0.5	9.55	9.51	1.5	3,709	0.04%
2018/10/08	4	10.70	0	0.00	10.65	4	3,621	0.11%
2018/10/05	0	0.00	20	10.85	10.85	-20	3,693	-0.54%
2018/10/04	4	11.33	0	0.00	11.35	4	3,676	0.11%
2018/10/03	2	11.50	0	0.00	11.45	2	3,705	0.05%
2018/10/01	2	11.80	0	0.00	11.65	2	3,821	0.05%
2018/09/27	0	0.00	3	11.68	11.65	-3	3,936	-0.08%
2018/09/17	1	11.20	0	0.00	11.20	1	4,953	0.02%
2018/09/14	1	11.20	0	0.00	11.25	1	5,189	0.02%
2018/09/13	2	11.18	0	0.00	11.10	2	5,298	0.04%
2018/09/10	80	11.05	0	0.00	11.10	80	5,833	1.37%
2018/09/07	0	11.40	0	0.00	11.45	0	5,922	0.00%
2018/09/04	4	11.78	0	0.00	11.90	4	6,372	0.06%
2018/09/03	0	0.00	16	12.00	11.80	-16	6,623	-0.24%
2018/08/27	0	0.00	6.2	12.05	12.05	-6.2	8,213	-0.08%
2018/08/23	0	0.00	1	11.70	11.80	-1	9,256	-0.01%
2018/08/20	6	11.31	0	0.00	11.30	6	11,423	0.05%
2018/08/17	10	11.60	0	0.00	11.60	10	11,446	0.09%
2018/08/16	0	0.00	1	11.30	11.55	-1	11,452	-0.01%
2018/08/15	1	11.70	0	0.00	11.50	1	11,468	0.01%
2018/08/13	13	11.83	2	11.70	11.70	11	11,519	0.10%
2018/08/10	2	12.70	5	12.50	12.40	-3	11,489	-0.03%
2018/08/07	0	0.00	8	13.37	12.90	-8	11,535	-0.07%
2018/08/06	0	0.00	3	13.68	13.65	-3	11,524	-0.03%
2018/08/03	1	13.70	4	13.63	13.70	-3	11,680	-0.03%
2018/08/02	7	13.63	10	13.60	13.55	-3	11,713	-0.03%
2018/07/30	9	14.02	0	0.00	13.90	9	11,765	0.08%
2018/07/27	2	14.05	8	13.95	13.95	-6	11,709	-0.05%
2018/07/26	8	14.20	15	14.26	14.15	-7	11,777	-0.06%
2018/07/24	0	0.00	3	13.55	13.55	-3	11,391	-0.03%
2018/07/23	9	13.57	0	0.00	13.45	9	11,384	0.08%
2018/07/20	7	13.98	2	14.00	13.80	5	11,348	0.04%
2018/07/19	2	14.10	3	13.93	14.10	-1	11,148	-0.01%
2018/07/18	3	13.55	1	13.85	13.55	2	11,136	0.02%
2018/07/16	0	0.00	3	13.45	13.45	-3	10,985	-0.03%
2018/07/13	0	0.00	4	13.35	13.45	-4	10,974	-0.04%
2018/07/12	1	13.10	1	13.25	13.20	0	10,896	0.00%
2018/07/11	3	13.17	2	13.35	13.15	1	10,897	0.01%
2018/07/10	5	13.70	1	13.45	13.55	4	10,881	0.04%
2018/07/06	0	0.00	11	13.40	13.40	-11	10,787	-0.10%
2018/07/05	2	13.30	0	0.00	13.05	2	10,751	0.02%
2018/07/04	13	13.82	1	13.85	13.55	12	10,676	0.11%
2018/07/03	1	13.70	0	0.00	13.50	1	10,551	0.01%
2018/07/02	4	13.66	1	13.65	13.65	3	10,540	0.03%
2018/06/29	0	0.00	3	13.98	13.90	-3	10,606	-0.03%
2018/06/28	2	13.60	0	0.00	13.65	2	10,542	0.02%
2018/06/27	5	13.70	7	13.90	13.85	-2	10,492	-0.02%
2018/06/26	4	13.85	27	13.80	13.70	-23	10,414	-0.22%
2018/06/25	38	13.77	1	13.45	13.30	37	9,758	0.38%
2018/06/22	11	14.32	1	14.30	14.25	10	9,550	0.10%
2018/06/21	0	0.00	2	14.80	14.70	-2	9,443	-0.02%
2018/06/20	7	14.60	21	15.16	14.90	-14	9,372	-0.15%
2018/06/19	1	14.75	6	15.19	14.95	-5	9,163	-0.05%
2018/06/15	2	14.60	10	14.89	14.95	-8	9,080	-0.09%
2018/06/14	0	0.00	15	14.70	14.65	-15	8,974	-0.17%
2018/06/13	4	14.50	4	14.40	14.35	0	8,788	0.00%
2018/06/12	17	14.89	18	14.81	14.80	-1	8,634	-0.01%
2018/06/11	29	15.23	2	15.45	15.20	27	8,501	0.32%
2018/06/08	2	15.00	2	14.95	14.95	0	8,273	0.00%
2018/06/07	10	15.25	2	15.33	15.05	8	8,130	0.10%
2018/06/06	4	15.30	28	15.04	15.40	-24	7,829	-0.31%
2018/06/05	16	14.88	12	14.98	14.70	4	7,543	0.05%
2018/06/04	20	15.27	9	15.27	15.35	11	7,316	0.15%
2018/06/01	18	14.73	34	14.91	14.60	-16	6,950	-0.23%
2018/05/31	50	15.53	50	15.57	15.10	0	6,711	0.00%
2018/05/30	47	14.67	29	14.66	14.80	18	5,943	0.30%
2018/05/29	35	14.56	50	14.62	14.70	-15	5,542	-0.27%
2018/05/28	27	13.74	44	13.60	13.75	-17	4,475	-0.38%
2018/05/25	0	0.00	7	12.40	12.50	-7	3,834	-0.18%
2018/05/24	10	12.40	0	0.00	12.40	10	3,834	0.26%
2018/05/22	3	12.38	5	12.45	12.35	-2	3,857	-0.05%
2018/05/21	0	0.00	1	12.50	12.50	-1	3,949	-0.03%
2018/05/18	3	12.35	3	12.50	12.25	0	3,959	0.00%
2018/05/17	0	0.00	6	12.40	12.40	-6	3,962	-0.15%
2018/05/16	1	12.35	0	0.00	12.25	1	3,909	0.03%
2018/05/15	4	12.35	0	0.00	12.20	4	3,879	0.10%
2018/05/14	4	12.19	1	12.20	12.25	3	3,949	0.08%
2018/05/11	0	0.00	7	12.19	11.95	-7	3,894	-0.18%
2018/05/08	0	0.00	4	11.63	11.65	-4	3,953	-0.10%
2018/05/03	0	0.00	6	11.28	11.15	-6	3,972	-0.15%
2018/04/27	5	11.00	0	0.00	10.95	5	4,028	0.12%
2018/04/25	2	11.15	0	0.00	11.15	2	4,195	0.05%
2018/04/24	1	11.35	4	11.45	11.25	-3	4,402	-0.07%
2018/04/20	0	0.00	6	11.00	11.00	-6	4,433	-0.14%
2018/04/16	4	11.25	0	0.00	11.20	4	5,326	0.08%
2018/04/11	0	0.00	1	11.55	11.35	-1	7,074	-0.01%
2018/04/10	3	11.25	0	0.00	11.25	3	7,394	0.04%
2018/04/09	0	0.00	4	11.60	11.40	-4	7,521	-0.05%
2018/04/03	3	11.50	0	0.00	11.50	3	7,515	0.04%
2018/04/02	0	0.00	3	11.55	11.50	-3	7,518	-0.04%
2018/03/30	0	0.00	9	11.45	11.40	-9	7,397	-0.12%
2018/03/21	1	11.60	4	11.69	11.60	-3	7,332	-0.04%
2018/03/20	0	0.00	5	11.45	11.40	-5	7,201	-0.07%
2018/03/19	1	11.70	0	0.00	11.70	1	7,168	0.01%
2018/03/16	4	11.81	0	0.00	11.75	4	7,160	0.06%
2018/03/15	2	11.90	0	0.00	11.90	2	7,164	0.03%
2018/03/14	0	0.00	1	12.10	12.00	-1	7,265	-0.01%
2018/03/09	6	12.05	3	12.03	11.80	3	7,196	0.04%
2018/03/08	0	0.00	9	11.66	11.65	-9	7,025	-0.13%
2018/03/07	4	11.30	0	0.00	11.30	4	6,963	0.06%
2018/03/06	0	0.00	103	11.57	11.45	-103	6,981	-1.48%	大賣/鉅額交易
2018/03/05	3	11.27	0	0.00	11.25	3	7,105	0.04%
2018/03/01	2	11.25	2	11.45	11.40	0	7,155	0.00%
2018/02/27	7	11.74	2	11.65	11.40	5	7,166	0.07%
2018/02/26	2	11.25	0	0.00	11.25	2	7,109	0.03%
2018/02/23	5	11.30	12	11.46	11.40	-7	7,145	-0.10%
2018/02/22	102	11.22	0	0.00	11.20	102	7,097	1.44%	大買/鉅額交易
2018/02/21	15	11.37	8	11.11	11.30	7	7,163	0.10%
2018/02/12	4	10.63	0	0.00	10.60	4	7,023	0.06%
2018/02/08	2	10.90	0	0.00	10.85	2	6,910	0.03%
2018/02/07	0	0.00	1	11.25	11.05	-1	6,926	-0.01%
2018/02/06	17	10.80	28	11.01	10.85	-11	6,946	-0.16%
2018/02/05	11	11.91	0	0.00	11.85	11	6,866	0.16%
2018/02/02	3	12.60	0	0.00	12.45	3	6,799	0.04%
2018/02/01	6	12.98	6	13.19	12.85	0	6,761	0.00%
2018/01/31	10	13.00	8	12.91	13.05	2	6,776	0.03%
2018/01/30	10	12.75	16	12.71	12.65	-6	6,614	-0.09%
2018/01/29	2	12.65	84	12.80	12.60	-82	6,553	-1.25%
2018/01/26	17	12.57	16	12.75	12.75	1	6,514	0.02%
2018/01/25	84	12.60	2	12.85	12.60	82	6,466	1.27%
2018/01/24	5	12.60	25	12.60	12.55	-20	6,401	-0.31%
2018/01/23	0	0.00	3	12.68	12.55	-3	6,370	-0.05%
2018/01/22	2	12.35	5	12.64	12.60	-3	6,293	-0.05%
2018/01/19	4	12.48	1	12.40	12.40	3	6,280	0.05%
2018/01/18	12	12.65	11	12.91	12.50	1	6,271	0.02%
2018/01/17	8	12.47	0	0.00	12.45	8	6,067	0.13%
2018/01/16	0	0.00	2	12.53	12.40	-2	5,996	-0.03%
2018/01/15	8	12.34	0	0.00	12.20	8	5,924	0.14%
2018/01/12	11	13.13	25	13.00	12.80	-14	5,731	-0.24%
2018/01/11	5	12.85	9	13.06	12.95	-4	5,662	-0.07%
2018/01/10	8	13.01	2	13.50	13.05	6	5,506	0.11%
2018/01/09	16	12.77	12	12.76	12.80	4	5,365	0.07%
2018/01/08	20	13.13	11	13.27	13.15	9	5,139	0.18%
2018/01/05	29	12.51	43	12.59	12.80	-14	4,280	-0.33%
2018/01/04	13	11.39	14	11.40	11.65	-1	3,617	-0.03%
2018/01/03	8	11.01	7	10.93	10.95	1	3,259	0.03%
2018/01/02	0	0.00	1	10.70	10.70	-1	3,125	-0.03%