友訊 (2332)-永豐金-台南券商分點個股進出

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
19.30
漲跌
▲0.15
漲幅
+0.78%
成交量
1,635張
產業
上市通信網路類股
492人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/09/26	0	0.00	2	19.45	19.15	-2	3,287	-0.06%
2024/09/25	0	0.00	3	19.50	19.50	-3	3,276	-0.09%
2024/09/24	0	0.00	1	19.35	19.40	-1	3,257	-0.03%
2024/09/23	0	0.00	6	19.65	19.60	-6	3,246	-0.18%
2024/09/20	5	19.54	11	20.00	19.30	-6	3,207	-0.19%
2024/09/19	1	19.50	2	19.15	19.60	-1	3,130	-0.03%
2024/09/18	4	19.58	7	19.34	19.20	-3	3,104	-0.10%
2024/09/16	8	19.68	3	19.57	19.45	5	3,091	0.16%
2024/09/13	2	19.35	14	19.30	19.35	-12	3,006	-0.40%
2024/09/12	10	19.01	1	18.95	18.90	9	2,950	0.31%
2024/09/11	1	18.95	0	0.00	18.85	1	2,941	0.03%
2024/09/10	1	18.85	0	0.00	18.55	1	2,929	0.04%
2024/09/06	0	0.00	7	18.16	18.45	-7	2,915	-0.24%
2024/09/05	0	0.00	7	18.60	18.35	-7	2,921	-0.24%
2024/09/04	7	18.55	22	18.26	18.20	-15	2,926	-0.51%
2024/09/02	2	18.95	4	18.85	18.80	-2	2,877	-0.07%
2024/08/29	21	18.99	20	18.85	18.90	1	2,884	0.03%
2024/08/28	0	0.00	1	18.80	18.80	-1	2,879	-0.03%
2024/08/27	0	0.00	2	18.55	18.75	-2	2,894	-0.07%
2024/08/26	2	18.65	1	18.80	18.65	1	2,923	0.03%
2024/08/23	3	18.25	3	18.40	18.40	0	2,971	0.00%
2024/08/22	1	18.50	2	18.40	18.25	-1	3,064	-0.03%
2024/08/20	0	0.00	1.1	17.95	17.85	-1.1	3,078	-0.03%
2024/08/19	3	17.70	4.2	17.94	18.00	-1.2	3,083	-0.04%
2024/08/16	0	0.00	2	17.55	17.45	-2	3,101	-0.06%
2024/08/15	0	0.00	1	17.25	17.25	-1	3,106	-0.03%
2024/08/14	2	17.25	0	0.00	17.20	2	3,117	0.06%
2024/08/13	0	0.00	20	17.20	17.20	-20	3,134	-0.64%
2024/08/07	0	0.00	1	17.15	17.20	-1	3,208	-0.03%
2024/08/06	0.2	16.30	2	16.05	16.25	-1.9	3,182	-0.06%
2024/08/05	240	16.47	1	17.25	16.45	239	3,133	7.63%	大買/鉅額交易
2024/08/02	2	18.30	3	18.42	18.25	-1	3,037	-0.03%
2024/08/01	0.1	18.70	2	18.78	18.80	-2	3,033	-0.06%
2024/07/31	1	18.35	1	18.50	18.35	0	3,016	0.00%
2024/07/29	0	18.55	0	0.00	18.10	0	3,011	0.00%
2024/07/23	2	18.60	3	18.80	18.55	-1	2,997	-0.03%
2024/07/22	7.1	18.50	3	18.68	18.65	4.1	2,992	0.14%
2024/07/19	3	19.30	1	19.50	19.10	2	2,947	0.07%
2024/07/18	3	19.65	25	19.44	19.60	-22	2,892	-0.76%
2024/07/17	8	19.55	33	19.59	19.55	-25	2,837	-0.88%
2024/07/16	16	19.43	3	19.35	19.45	13	2,807	0.46%
2024/07/15	37	19.73	37	19.64	19.80	0	2,759	0.00%
2024/07/12	0	0.00	3	19.15	19.10	-3	2,371	-0.13%
2024/07/11	3	19.25	1.1	19.10	19.10	2	2,353	0.08%
2024/07/10	0.2	18.90	4	19.05	19.00	-3.8	2,374	-0.16%
2024/07/09	3	19.08	0	0.00	18.85	3	2,376	0.13%
2024/07/08	59	19.15	3	19.17	19.10	56	2,360	2.37%
2024/07/05	1	19.25	32	19.29	19.25	-31	2,418	-1.28%
2024/07/04	1.1	19.09	3	19.03	18.85	-2	2,374	-0.08%
2024/07/03	33	19.05	13	19.19	19.00	20	2,348	0.85%
2024/07/02	1.7	18.52	8	18.50	18.45	-6.3	2,121	-0.30%
2024/07/01	1	18.20	0	0.00	18.15	1	2,089	0.05%
2024/06/27	0	0.00	1	18.20	18.15	-1	2,089	-0.05%
2024/06/25	1	18.00	55	18.02	18.20	-54	2,094	-2.58%
2024/06/24	0	0.00	4	18.20	18.20	-4	2,093	-0.19%
2024/06/21	0	0.00	16	18.26	18.45	-16	2,119	-0.75%
2024/06/19	2	18.25	7.1	18.15	18.15	-5.1	2,087	-0.25%
2024/06/18	1	18.20	1	18.15	18.15	0	2,089	0.00%
2024/06/17	10	18.09	0	0.00	18.20	10	2,112	0.47%
2024/06/14	1	17.95	0	0.00	17.95	1	2,111	0.05%
2024/06/11	3	18.07	0	0.00	17.85	3	2,140	0.14%
2024/06/05	0	0.00	4	17.95	17.85	-4	2,187	-0.18%
2024/05/31	45	18.10	0	0.00	17.95	45	2,355	1.91%
2024/05/30	65	18.16	0	0.00	18.05	65	2,405	2.70%
2024/05/29	2	18.33	3	18.33	18.20	-1	2,543	-0.04%
2024/05/28	1	18.75	0	0.00	18.85	1	2,520	0.04%
2024/05/27	1.5	18.47	1	18.45	18.45	0.5	2,457	0.02%
2024/05/23	6	18.32	0	0.00	18.20	6	2,545	0.24%
2024/05/22	5	18.60	2	18.55	18.50	3	2,581	0.12%
2024/05/20	0.3	18.45	0	0.00	18.30	0.3	2,658	0.01%
2024/05/17	2	18.30	1	18.40	18.25	1	2,885	0.03%
2024/05/16	4	17.93	0	0.00	18.15	4	2,919	0.14%
2024/05/15	1.3	17.91	8	17.95	17.85	-6.7	2,936	-0.23%
2024/05/14	0	0.00	7	18.30	18.25	-7	2,987	-0.23%
2024/05/13	0.3	18.10	4	18.05	18.15	-3.8	2,982	-0.13%
2024/05/06	0	0.00	5	18.00	17.90	-5	3,099	-0.16%
2024/05/03	1	17.80	5	17.80	17.85	-4	3,106	-0.13%
2024/04/30	0	0.00	2	17.90	17.90	-2	3,122	-0.06%
2024/04/26	5	17.70	0	0.00	17.70	5	3,231	0.15%
2024/04/25	0	0.00	2	17.65	17.65	-2	3,228	-0.06%
2024/04/19	3	17.25	4	17.40	17.20	-1	3,292	-0.03%
2024/04/16	5.3	17.41	1	17.30	17.30	4.3	3,278	0.13%
2024/04/12	1	17.85	0	0.00	18.10	1	3,246	0.03%
2024/04/11	7	17.98	4	17.95	17.90	3	3,211	0.09%
2024/04/10	2	18.38	0	0.00	18.35	2	3,160	0.06%
2024/04/09	17	18.34	0	0.00	18.30	17	3,157	0.54%
2024/04/03	3	18.45	0	0.00	18.40	3	3,184	0.09%
2024/04/01	0	0.00	1	18.60	18.70	-1	3,228	-0.03%
2024/03/29	0.1	18.55	0	0.00	18.60	0.1	3,243	0.00%
2024/03/28	1	18.70	0	0.00	18.55	1	3,246	0.03%
2024/03/26	3	18.50	0	0.00	18.50	3	3,265	0.09%
2024/03/22	0.1	18.50	0	0.00	18.70	0.1	3,321	0.00%
2024/03/21	3	18.50	0	0.00	18.65	3	3,372	0.09%
2024/03/20	29	18.58	0	0.00	18.45	29	3,389	0.86%
2024/03/19	12	18.67	0	0.00	18.70	12	3,423	0.35%
2024/03/18	12	18.70	1	18.65	18.85	11	3,496	0.31%
2024/03/14	0	0.00	3	18.62	18.50	-3	3,575	-0.08%
2024/03/13	0	18.95	2	19.05	18.70	-2	3,605	-0.06%
2024/03/12	0	18.95	2	19.03	18.95	-2	3,627	-0.06%
2024/03/08	1.1	18.85	0	0.00	18.85	1.1	3,901	0.03%
2024/03/07	2.4	19.44	24	19.30	19.20	-21.7	4,005	-0.54%
2024/03/06	26	19.71	0	0.00	19.50	26	4,070	0.64%
2024/03/05	0	0.00	5	19.57	19.70	-5	4,347	-0.12%
2024/03/04	3	19.47	5	19.70	19.65	-2	4,287	-0.05%
2024/02/29	6	19.30	0	0.00	19.35	6	4,093	0.15%
2024/02/27	1	19.15	0	0.00	19.15	1	4,082	0.02%
2024/02/23	1	19.40	1	19.60	19.30	0	4,030	0.00%
2024/02/22	1	19.70	3	19.73	19.60	-2	4,046	-0.05%
2024/02/21	100	19.65	8	19.65	19.60	92	4,036	2.28%
2024/02/20	33	19.87	8	19.70	19.95	25	3,996	0.63%
2024/02/19	0.5	19.55	0	0.00	19.40	0.5	3,815	0.01%
2024/02/16	0	0.00	1	19.50	19.55	-1	3,839	-0.03%
2024/02/15	12	19.49	0	0.00	19.40	12	3,810	0.31%
2024/02/05	2	19.10	5	19.00	18.95	-3	3,731	-0.08%
2024/02/02	0	0.00	6	19.43	19.35	-6	3,719	-0.16%
2024/02/01	9	19.80	0	0.00	19.70	9	3,723	0.24%
2024/01/31	0	0.00	1	19.35	19.35	-1	3,641	-0.03%
2024/01/30	1	19.30	0	0.00	19.35	1	3,672	0.03%
2024/01/24	0	19.60	5	19.65	19.50	-5	3,761	-0.13%
2024/01/23	0	0.00	1	19.60	19.65	-1	3,783	-0.03%
2024/01/19	2	18.55	0	0.00	18.70	2	3,666	0.05%
2024/01/18	3	18.55	0	0.00	18.50	3	3,690	0.08%
2024/01/17	3	18.55	1	18.55	18.60	2	3,681	0.05%
2024/01/16	0.5	19.05	10	18.90	18.80	-9.5	3,684	-0.26%
2024/01/12	1	19.15	0	0.00	19.10	1	3,705	0.03%
2024/01/10	0	0.00	5	19.05	19.05	-5	3,792	-0.13%
2024/01/09	1	19.10	0	0.00	19.20	1	3,837	0.03%
2024/01/08	1	19.40	0	0.00	19.35	1	3,868	0.03%
2024/01/05	0	0.00	0.5	19.55	19.40	-0.5	3,889	-0.01%
2024/01/04	3	19.65	0	0.00	19.50	3	3,914	0.08%
2024/01/03	0	0.00	1	20.00	19.90	-1	3,934	-0.03%
2024/01/02	3	20.07	1.2	20.32	20.05	1.8	3,931	0.05%
2023/12/27	8	19.70	4	19.65	19.80	4	3,899	0.10%
2023/12/25	0	0.00	1	19.40	19.30	-1	3,937	-0.03%
2023/12/21	1	19.55	2.3	19.65	19.55	-1.3	4,001	-0.03%
2023/12/19	2	19.43	5	19.65	19.35	-3	4,034	-0.07%
2023/12/18	5	20.15	0	0.00	19.80	5	4,110	0.12%
2023/12/14	0	0.00	8	19.90	19.80	-8	4,614	-0.17%
2023/12/13	7	20.11	6	19.83	19.80	1	4,622	0.02%
2023/12/12	1	19.80	3	20.03	19.75	-2	4,650	-0.04%
2023/12/11	5	19.92	0	0.00	19.80	5	4,740	0.11%
2023/12/08	0	0.00	7	20.04	20.00	-7	4,773	-0.15%
2023/12/07	12.5	20.13	1	20.15	20.00	11.5	4,822	0.24%
2023/12/06	3	20.28	2	20.35	20.20	1	4,889	0.02%
2023/12/05	14	20.36	3	20.25	20.25	11	4,902	0.22%
2023/12/04	7	20.29	22	20.54	20.45	-15	4,908	-0.31%
2023/12/01	19	20.18	2	20.10	20.15	17	4,873	0.35%
2023/11/30	23	20.05	16	20.10	20.40	7	4,859	0.14%
2023/11/29	0	0.00	1	19.30	19.25	-1	4,757	-0.02%
2023/11/28	0	0.00	53	19.15	19.20	-53	4,929	-1.08%
2023/11/27	0	0.00	7	19.24	19.00	-7	5,049	-0.14%
2023/11/24	0	0.00	12	19.25	19.30	-12	5,202	-0.23%
2023/11/22	30	19.25	14	19.28	19.30	16	5,940	0.27%
2023/11/21	6	19.33	31	19.36	19.30	-25	6,510	-0.38%
2023/11/20	18	19.17	0	0.00	19.05	18	7,012	0.26%
2023/11/16	5	18.84	2	18.70	18.85	3	8,482	0.04%
2023/11/15	4	18.60	2	18.65	18.55	2	9,314	0.02%
2023/11/13	20	18.50	0	0.00	18.45	20	10,557	0.19%
2023/11/10	1	18.55	0	0.00	18.40	1	11,187	0.01%
2023/11/09	7	18.47	20	18.45	18.40	-13	11,493	-0.11%
2023/11/08	55	18.71	0	0.00	18.70	55	11,493	0.48%
2023/11/07	2	18.80	19	18.65	18.65	-17	11,485	-0.15%
2023/11/06	43	18.98	2.7	18.94	19.00	40.3	11,481	0.35%
2023/11/03	0	0.00	18	18.68	18.65	-18	11,438	-0.16%
2023/11/02	0.1	18.55	5	18.70	18.55	-4.9	11,430	-0.04%
2023/11/01	6	18.48	2	18.23	18.35	4	11,461	0.03%
2023/10/31	17	18.61	4	18.73	18.30	13	11,466	0.11%
2023/10/30	4	18.60	2	18.65	18.55	2	11,500	0.02%
2023/10/26	1	18.35	7	18.60	18.35	-6	11,568	-0.05%
2023/10/25	7	19.05	2	19.00	18.85	5	11,596	0.04%
2023/10/23	0	0.00	0.9	18.55	18.50	-0.9	11,634	-0.01%
2023/10/20	1	18.30	8	18.35	18.55	-7	11,654	-0.06%
2023/10/18	2	18.58	11	18.74	18.55	-9	11,729	-0.08%
2023/10/17	12	19.32	4.1	19.10	18.95	7.9	11,785	0.07%
2023/10/16	2	19.30	12	19.25	19.25	-10	11,914	-0.08%
2023/10/13	2	19.73	11	19.93	19.65	-9	12,001	-0.07%
2023/10/12	0	0.00	25	19.95	20.00	-25	12,084	-0.21%
2023/10/11	2	19.80	0	0.00	19.70	2	12,103	0.02%
2023/10/06	2	20.15	2	20.25	20.15	0	12,113	0.00%
2023/10/05	2	20.40	4	20.33	20.35	-2	12,157	-0.02%
2023/10/04	1	20.00	4	19.93	20.25	-3	12,249	-0.02%
2023/10/03	2	20.35	0	0.00	20.25	2	12,311	0.02%
2023/10/02	7	20.58	0	0.00	20.65	7	12,400	0.06%
2023/09/28	0	0.00	1	20.20	20.10	-1	12,461	-0.01%
2023/09/27	0	0.00	1	20.00	20.05	-1	12,566	-0.01%
2023/09/26	0	0.00	5	20.15	20.10	-5	12,762	-0.04%
2023/09/25	0	0.00	1	20.25	20.35	-1	13,199	-0.01%
2023/09/22	2	20.00	20	20.03	19.90	-18	13,386	-0.13%
2023/09/21	14	20.14	1	19.90	19.90	13	13,530	0.10%
2023/09/20	13	20.84	11	20.52	20.35	2	13,698	0.01%
2023/09/19	9	21.26	6	21.04	21.10	3	13,631	0.02%
2023/09/18	13	21.08	1	21.15	20.85	12	13,624	0.09%
2023/09/15	3	20.98	0	0.00	21.00	3	13,665	0.02%
2023/09/14	5	21.49	0	0.00	21.20	5	13,596	0.04%
2023/09/13	3	21.15	0	0.00	21.10	3	13,585	0.02%
2023/09/12	0	0.00	1	21.50	21.45	-1	13,828	-0.01%
2023/09/11	27.3	22.09	3	22.18	21.70	24.3	14,095	0.17%
2023/09/08	17	22.71	2	22.85	22.60	15	14,002	0.11%
2023/09/07	39	23.44	7	23.36	23.05	32	13,929	0.23%
2023/09/06	23	24.13	2	24.53	23.85	21	13,788	0.15%
2023/09/05	32	24.16	2	24.33	24.05	30	13,681	0.22%
2023/09/04	15.8	24.24	3.1	24.23	24.00	12.8	13,625	0.09%
2023/09/01	12	25.15	12	24.78	24.70	0	13,482	0.00%
2023/08/31	1	25.30	5	25.10	25.05	-4	13,413	-0.03%
2023/08/30	2.3	25.30	1	25.45	25.10	1.3	13,465	0.01%
2023/08/29	3.3	25.26	6.1	25.44	25.05	-2.9	13,510	-0.02%
2023/08/28	5	25.72	5	26.11	25.55	0	13,347	0.00%
2023/08/25	9	26.16	31.2	26.16	25.85	-22.2	12,969	-0.17%
2023/08/24	14.3	25.86	37.9	25.58	25.65	-23.5	12,541	-0.19%
2023/08/23	31	25.77	72	25.75	25.40	-41	12,051	-0.34%
2023/08/22	78.4	25.39	54.9	25.44	25.25	23.5	11,505	0.20%
2023/08/21	21.1	24.55	51.8	24.54	25.40	-30.8	10,725	-0.29%
2023/08/18	67.3	23.52	56.9	23.90	23.50	10.4	9,920	0.10%
2023/08/17	13.2	22.66	43	22.94	22.95	-29.8	9,282	-0.32%
2023/08/16	70	21.63	75	21.60	21.40	-5	8,851	-0.06%
2023/08/15	15	21.15	12.2	20.68	21.15	2.8	8,551	0.03%
2023/08/14	1	19.30	0	0.00	19.25	1	8,335	0.01%
2023/08/11	2	19.48	0	19.55	19.45	2	8,357	0.02%
2023/08/10	6	19.70	0	0.00	19.50	6	8,455	0.07%
2023/08/09	5	20.20	5	20.00	19.90	0	8,519	0.00%
2023/08/07	0	0.00	52	20.60	20.30	-52	8,593	-0.61%
2023/08/04	6	19.95	4	19.85	19.95	2	8,556	0.02%
2023/08/02	61	19.58	8	19.69	19.70	53	8,548	0.62%
2023/08/01	2	20.30	0	0.00	20.10	2	8,481	0.02%
2023/07/31	5	20.30	5	20.60	20.15	0	8,456	0.00%
2023/07/28	2	19.85	0	0.00	20.00	2	8,417	0.02%
2023/07/27	0	0.00	1	20.15	20.20	-1	8,365	-0.01%
2023/07/26	3	20.05	0	0.00	20.00	3	8,338	0.04%
2023/07/24	2	20.35	17	20.36	20.25	-15	8,262	-0.18%
2023/07/21	1	20.90	2	21.00	20.85	-1	8,196	-0.01%
2023/07/20	7	20.77	9	20.95	20.65	-2	8,173	-0.02%
2023/07/19	11	21.87	13.2	22.30	21.50	-2.2	8,036	-0.03%
2023/07/18	15	22.40	4	22.18	21.90	11	7,922	0.14%
2023/07/17	0	0.00	42	22.43	22.45	-42	7,832	-0.54%
2023/07/14	27	21.64	2	21.45	21.80	25	7,763	0.32%
2023/07/13	26	21.73	0	0.00	21.45	26	7,781	0.33%
2023/07/12	6.3	21.61	2	21.58	21.45	4.3	7,805	0.06%
2023/07/11	12	22.15	0	0.00	21.95	12	7,776	0.15%
2023/07/10	6.2	22.34	10	22.46	22.50	-3.8	7,679	-0.05%
2023/07/07	16	22.17	4	22.25	22.15	12	7,624	0.16%
2023/07/06	16	22.31	1	22.60	22.45	15	7,518	0.20%
2023/07/05	3	22.45	19	22.41	22.25	-16	7,433	-0.22%
2023/07/04	40.1	22.70	4	22.45	22.55	36.1	7,337	0.49%
2023/07/03	36	23.07	50	22.79	23.15	-14	7,169	-0.20%
2023/06/30	42	21.77	13	21.79	21.85	29	6,712	0.43%
2023/06/29	26	21.47	2	21.43	21.45	24	6,520	0.37%
2023/06/28	3.2	21.24	8	21.46	21.15	-4.8	6,379	-0.08%
2023/06/27	33	21.43	3	21.25	20.70	30	6,202	0.48%
2023/06/26	4	21.33	12.8	21.54	21.05	-8.8	6,024	-0.15%
2023/06/21	2	21.05	12	20.90	21.05	-10	6,067	-0.16%
2023/06/20	10	20.10	0	0.00	20.25	10	6,010	0.17%
2023/06/19	19	20.03	18	20.29	19.95	1	6,005	0.02%
2023/06/16	20	20.92	13	21.06	20.60	7	5,875	0.12%
2023/06/15	21	21.52	5	21.53	21.85	16	5,554	0.29%
2023/06/14	0	0.00	10	20.40	20.45	-10	5,187	-0.19%
2023/06/13	2	20.60	0	0.00	20.50	2	5,194	0.04%
2023/06/12	0	0.00	10	20.35	20.45	-10	5,178	-0.19%
2023/06/09	1	20.75	4	20.78	20.80	-3	5,123	-0.06%
2023/06/08	5	20.57	3	20.87	20.65	2	5,146	0.04%
2023/06/07	3	20.95	5	20.84	20.70	-2	5,100	-0.04%
2023/06/06	7	20.77	8	20.89	20.80	-1	5,069	-0.02%
2023/06/05	2	21.48	11	21.56	21.45	-9	4,996	-0.18%
2023/06/02	7	21.57	4	21.38	21.65	3	4,862	0.06%
2023/06/01	1	20.90	9.3	20.93	20.95	-8.3	4,763	-0.17%
2023/05/31	4.1	20.89	16	20.94	20.90	-11.9	4,730	-0.25%
2023/05/30	12	20.45	15.3	20.42	20.60	-3.3	4,667	-0.07%
2023/05/29	8	19.87	49	19.87	19.95	-41	4,623	-0.89%
2023/05/26	11	19.63	89	19.64	19.50	-78	4,719	-1.65%
2023/05/25	9	20.24	25	20.04	20.20	-16	4,685	-0.34%
2023/05/24	5	20.40	1.1	20.35	20.25	4	4,643	0.09%
2023/05/23	5	20.20	0	0.00	20.10	5	4,580	0.11%
2023/05/22	136	20.14	31	20.01	20.35	105	4,516	2.32%	大買/鉅額交易
2023/05/19	9	20.01	30	19.83	20.05	-21	4,386	-0.48%
2023/05/18	12	19.21	0	0.00	19.20	12	4,153	0.29%
2023/05/17	13	19.03	1	19.15	18.90	12	4,090	0.29%
2023/05/16	5	19.11	1	19.15	19.05	4	4,108	0.10%
2023/05/15	3	18.83	3	19.00	19.25	0	4,194	0.00%
2023/05/12	2	17.55	3	17.57	18.55	-1	4,105	-0.02%
2023/05/11	2	17.55	3	17.57	17.50	-1	4,037	-0.02%
2023/05/09	0	0.00	10	18.05	18.10	-10	3,994	-0.25%
2023/05/05	1	18.15	0	0.00	18.00	1	3,978	0.03%
2023/05/04	0	0.00	4	17.75	18.00	-4	3,986	-0.10%
2023/05/03	16	17.74	1	17.70	17.70	15	3,983	0.38%
2023/05/02	1	17.60	0	0.00	17.90	1	3,985	0.03%
2023/04/28	0	0.00	3.5	17.68	17.65	-3.5	3,997	-0.09%
2023/04/27	0	0.00	130	17.55	17.55	-130	4,001	-3.25%	大賣/鉅額交易
2023/04/26	1	17.25	0	0.00	17.40	1	4,001	0.02%
2023/04/24	0.3	17.80	0	0.00	17.85	0.3	3,961	0.01%
2023/04/21	13.5	18.47	0	0.00	17.75	13.5	3,969	0.34%
2023/04/20	1.5	18.62	0	0.00	18.55	1.5	3,906	0.04%
2023/04/19	1	18.95	11	19.15	18.95	-10	3,867	-0.26%
2023/04/18	2	19.10	1	19.00	19.00	1	3,884	0.03%
2023/04/17	2	19.13	9	19.13	19.30	-7	3,808	-0.18%
2023/04/14	0	0.00	10	18.80	18.85	-10	3,731	-0.27%
2023/04/13	4	18.65	0	0.00	18.60	4	3,694	0.11%
2023/04/12	0	0.00	5.8	19.01	18.95	-5.8	3,676	-0.16%
2023/04/11	1.2	18.82	1	18.75	18.80	0.2	3,635	0.01%
2023/04/10	0.1	18.65	0	0.00	18.65	0.1	3,644	0.00%
2023/04/07	3	18.63	0	0.00	18.75	3	3,704	0.08%
2023/04/06	0	0.00	1	18.50	18.85	-1	3,926	-0.03%
2023/03/31	2	18.20	0	0.00	18.20	2	3,907	0.05%
2023/03/30	2	18.25	6	18.25	18.35	-4	3,963	-0.10%
2023/03/29	24	18.40	1	18.55	18.30	23	4,340	0.53%
2023/03/28	8.1	18.73	17	18.61	18.60	-8.9	4,519	-0.20%
2023/03/27	25.1	18.66	51	18.86	18.85	-25.9	4,384	-0.59%
2023/03/24	11	18.26	20.8	18.02	18.15	-9.8	4,212	-0.23%
2023/03/23	0	0.00	15	17.40	17.35	-15	3,994	-0.38%
2023/03/22	10	17.00	12	16.98	17.05	-2	3,937	-0.05%
2023/03/20	1	16.50	20	16.50	16.55	-19	3,911	-0.49%
2023/03/17	0	16.30	1	16.40	16.45	-1	3,900	-0.03%
2023/03/16	1	16.10	0	0.00	16.05	1	3,887	0.03%
2023/03/15	1	16.85	0	0.00	16.65	1	3,842	0.03%
2023/03/14	2	16.75	0	0.00	16.75	2	3,824	0.05%
2023/03/13	2	16.70	5	16.60	16.75	-3	3,811	-0.08%
2023/03/10	2	17.00	0	0.00	16.95	2	3,757	0.05%
2023/03/09	4	17.41	0	0.00	17.35	4	3,739	0.11%
2023/03/08	1	17.45	4	17.70	17.65	-3	3,715	-0.08%
2023/03/07	13	17.52	3	17.65	17.50	10	3,682	0.27%
2023/03/06	4	17.68	3	17.93	17.55	1	3,634	0.03%
2023/03/03	5	17.50	12	17.56	17.55	-7	3,525	-0.20%
2023/03/02	9	17.26	22	17.46	17.50	-13	3,447	-0.38%
2023/03/01	6	17.25	7.8	17.30	17.20	-1.8	3,345	-0.06%
2023/02/24	9	17.11	79	16.87	17.20	-70	3,224	-2.17%
2023/02/23	2	17.18	6	17.08	16.80	-4	3,048	-0.13%
2023/02/22	6	16.65	0	0.00	16.75	6	2,946	0.20%
2023/02/21	3	16.80	0	0.00	16.85	3	2,910	0.10%
2023/02/20	2	16.90	2	16.80	16.75	0	2,906	0.00%
2023/02/17	9	16.63	11	16.63	16.65	-2	2,861	-0.07%
2023/02/16	9.1	16.79	5	16.73	16.60	4.1	2,839	0.14%
2023/02/15	2	16.10	37	16.18	16.20	-35	2,741	-1.28%
2023/02/14	2	16.25	0	0.00	16.35	2	2,703	0.07%
2023/02/13	8	16.09	10	16.27	16.25	-2	2,643	-0.08%
2023/02/10	33	15.36	0	0.00	15.30	33	2,454	1.34%
2023/02/09	1	15.50	0	0.00	15.55	1	2,453	0.04%
2023/02/08	2	15.55	0	0.00	15.55	2	2,458	0.08%
2023/02/07	10	15.50	0	0.00	15.55	10	2,448	0.41%
2023/02/06	12	15.62	0	0.00	15.60	12	2,451	0.49%
2023/02/03	20	15.60	4	15.65	15.60	16	2,442	0.66%
2023/02/02	1	15.70	3	15.65	15.70	-2	2,429	-0.08%
2023/01/30	4	15.25	0	0.00	15.25	4	2,387	0.17%
2023/01/17	3	15.10	0	0.00	15.05	3	2,372	0.13%
2023/01/16	2	15.03	1	15.10	15.00	1	2,361	0.04%
2023/01/13	10	15.20	0	0.00	15.05	10	2,350	0.43%
2023/01/12	1	15.35	0	0.00	15.30	1	2,395	0.04%
2023/01/11	1	15.45	0	0.00	15.35	1	2,395	0.04%
2023/01/10	1	15.45	0	0.00	15.55	1	2,393	0.04%
2023/01/09	0.5	15.55	5	15.50	15.55	-4.5	2,397	-0.19%
2023/01/06	25.5	15.54	0	0.00	15.60	25.5	2,400	1.06%
2023/01/05	0	0.00	0.7	15.15	15.05	-0.7	2,406	-0.03%
2022/12/28	0	0.00	2	14.90	14.85	-2	2,505	-0.08%
2022/12/27	8	15.45	0	0.00	15.35	8	2,469	0.32%
2022/12/26	10	15.99	5	16.07	15.80	5	2,385	0.21%
2022/12/23	7	15.69	0	0.00	15.60	7	2,128	0.33%
2022/12/22	17	15.65	7	15.71	15.60	10	2,091	0.48%
2022/12/21	32	16.05	14	16.20	15.80	18	2,031	0.89%
2022/12/20	8	16.03	39	16.11	16.15	-31	1,621	-1.91%
2022/12/19	5	14.70	0	0.00	14.70	5	1,413	0.35%
2022/12/16	21	14.75	20	15.02	14.95	1	1,438	0.07%
2022/12/15	1	15.00	0	0.00	15.05	1	1,430	0.07%
2022/12/14	0	0.00	1	15.15	15.05	-1	1,455	-0.07%
2022/12/09	1	14.65	0	0.00	14.60	1	1,491	0.07%
2022/12/07	5	14.89	0	0.00	14.65	5	1,544	0.32%
2022/12/06	0	0.00	2	14.95	14.80	-2	1,619	-0.12%
2022/12/02	2	15.20	0	0.00	15.25	2	1,761	0.11%
2022/11/28	2	14.40	0	0.00	14.45	2	1,964	0.10%
2022/11/25	0	0.00	24	14.68	14.55	-24	1,991	-1.21%
2022/11/24	0	0.00	3	14.70	14.60	-3	1,997	-0.15%
2022/11/22	26	14.39	7	14.49	14.55	19	2,030	0.94%
2022/11/21	1	14.45	0	0.00	14.30	1	2,145	0.05%
2022/11/18	0	14.55	0	0.00	14.50	0	2,168	0.00%
2022/11/16	7	14.69	3	14.45	14.50	4	2,186	0.18%
2022/11/15	1	14.90	0	0.00	14.85	1	2,221	0.05%
2022/11/14	0	0.00	1	15.10	15.00	-1	2,240	-0.04%
2022/11/09	4	15.10	0	0.00	15.05	4	3,088	0.13%
2022/11/07	6	14.95	0	0.00	14.95	6	3,093	0.19%
2022/11/01	0	0.00	5	14.65	14.70	-5	3,283	-0.15%
2022/10/28	2	14.48	0	0.00	14.40	2	3,438	0.06%
2022/10/27	0	0.00	2	14.85	14.85	-2	3,520	-0.06%
2022/10/26	0	0.00	1	14.80	14.65	-1	3,690	-0.03%
2022/10/25	0	0.00	11	14.75	14.75	-11	3,749	-0.29%
2022/10/24	7	14.66	0	0.00	14.60	7	3,837	0.18%
2022/10/20	6	14.71	0	0.00	14.80	6	3,999	0.15%
2022/10/17	6	14.47	2	14.78	14.85	4	3,952	0.10%
2022/10/14	0	0.00	1	14.95	15.00	-1	3,961	-0.03%
2022/10/13	4	14.26	0	0.00	14.20	4	3,960	0.10%
2022/10/12	4	14.88	4	15.11	15.25	0	3,901	0.00%
2022/10/11	4	14.86	0	0.00	14.70	4	3,917	0.10%
2022/10/07	0	0.00	11	15.40	15.45	-11	3,905	-0.28%
2022/10/06	10	15.20	0	0.00	15.15	10	3,901	0.26%
2022/10/05	0	0.00	5.1	15.27	15.30	-5.1	3,852	-0.13%
2022/10/04	3	14.85	0	0.00	14.90	3	3,863	0.08%
2022/09/30	1	14.30	0	0.00	14.70	1	3,877	0.03%
2022/09/29	4	14.60	0	0.00	14.60	4	3,878	0.10%
2022/09/28	7	14.58	1.2	14.79	14.25	5.8	3,868	0.15%
2022/09/26	4	15.08	3	15.33	15.00	1	3,835	0.03%
2022/09/22	2	16.05	1	15.95	16.15	1	3,843	0.03%
2022/09/21	0	0.00	2	16.25	16.25	-2	3,826	-0.05%
2022/09/20	7	16.66	0	0.00	16.75	7	3,797	0.18%
2022/09/19	1	16.50	2	16.55	16.75	-1	3,791	-0.03%
2022/09/15	2	17.50	2	17.60	17.45	0	3,742	0.00%
2022/09/14	1	17.10	0	0.00	17.30	1	3,716	0.03%
2022/09/13	2	17.85	8	17.75	17.50	-6	3,700	-0.16%
2022/09/12	2.3	17.69	6	17.64	17.75	-3.7	3,649	-0.10%
2022/09/08	1	17.30	1	17.50	17.40	0	3,622	0.00%
2022/09/07	0	0.00	3.3	17.21	17.40	-3.3	3,561	-0.09%
2022/09/06	2	17.05	1	17.20	16.95	1	3,516	0.03%
2022/09/05	3	17.13	4	17.60	17.10	-1	3,477	-0.03%
2022/09/02	12	17.30	10	17.37	17.30	2	3,402	0.06%
2022/08/31	0.2	16.75	0	0.00	16.75	0.2	3,279	0.00%
2022/08/29	2.1	16.45	0	0.00	16.40	2.1	3,276	0.07%
2022/08/26	3	17.17	6	17.40	17.10	-3	3,414	-0.09%
2022/08/24	0	0.00	1	16.75	16.70	-1	3,265	-0.03%
2022/08/23	1	16.85	0	0.00	16.70	1	3,258	0.03%
2022/08/22	0	0.00	4	16.94	16.85	-4	3,235	-0.12%
2022/08/19	1.1	16.36	1	16.50	16.50	0.1	3,179	0.00%
2022/08/18	7	16.36	0	0.00	16.40	7	3,157	0.22%
2022/08/17	9	16.77	2	16.75	16.60	7	3,109	0.23%
2022/08/16	13	17.42	17.5	17.55	17.20	-4.5	3,011	-0.15%
2022/08/15	7.3	16.80	0	0.00	16.75	7.3	2,293	0.32%
2022/08/12	0.4	16.85	0	0.00	16.85	0.4	2,290	0.02%
2022/08/11	2	16.83	0	0.00	16.85	2	2,287	0.09%
2022/08/09	1	17.05	1	16.90	17.05	0	2,240	0.00%
2022/08/08	36	17.42	9	17.63	17.40	27	2,189	1.23%
2022/08/05	0.5	17.25	1	17.35	17.30	-0.5	2,083	-0.02%
2022/08/04	0	0.00	0	16.99	16.75	0	2,026	0.00%
2022/08/03	2.1	16.67	1	16.60	16.60	1.1	1,952	0.05%
2022/08/02	2	17.33	4	17.79	17.25	-2	1,876	-0.11%
2022/08/01	4	17.28	0	0.00	17.40	4	1,731	0.23%
2022/07/29	0	0.00	4	17.18	17.20	-4	1,682	-0.24%
2022/07/27	1	16.95	2	16.72	16.90	-1	1,578	-0.06%
2022/07/21	0	0.00	2	16.25	16.30	-2	1,493	-0.13%
2022/07/20	1	16.35	2	16.33	16.10	-1	1,474	-0.07%
2022/07/19	1	16.15	0	0.00	16.15	1	1,481	0.07%
2022/07/18	3	16.05	2.2	16.24	16.25	0.8	1,491	0.05%
2022/07/13	0	0.00	2	15.35	15.20	-2	1,523	-0.13%
2022/07/12	3	15.18	0	0.00	15.20	3	1,527	0.20%
2022/07/11	1	15.30	2	15.38	15.40	-1	1,485	-0.07%
2022/07/07	1	14.65	1	15.00	15.05	0	1,472	0.00%
2022/07/05	1	14.70	5	14.72	14.60	-4	1,480	-0.27%
2022/07/04	4	14.35	7	14.46	14.60	-3	1,491	-0.20%
2022/07/01	1	14.40	1	14.35	14.40	0	1,500	0.00%
2022/06/27	0	0.00	0.8	15.00	15.10	-0.8	1,527	-0.05%
2022/06/20	0	0.00	13	14.39	14.35	-13	1,578	-0.82%
2022/06/17	0	0.00	40	14.95	14.85	-40	1,555	-2.57%
2022/06/15	0	0.00	10	15.25	15.25	-10	1,521	-0.66%
2022/06/14	0	0.00	10	15.20	15.25	-10	1,528	-0.65%
2022/06/13	1	15.30	3	15.25	15.25	-2	1,536	-0.13%
2022/06/06	27	16.01	6	16.05	16.05	21	1,533	1.37%
2022/06/02	6	15.65	0	0.00	15.60	6	1,410	0.43%
2022/05/30	5.1	15.55	0	0.00	15.60	5.1	1,444	0.35%
2022/05/24	5	15.65	1	15.75	15.30	4	1,493	0.27%
2022/05/23	1	15.50	0	0.00	15.50	1	1,490	0.07%
2022/05/19	0	15.20	30	15.10	15.15	-30	1,489	-2.01%
2022/05/18	10	15.15	1	15.25	15.20	9	1,497	0.60%
2022/05/13	0	0.00	5	15.20	15.15	-5	1,491	-0.34%
2022/05/12	5	15.30	0	0.00	15.15	5	1,498	0.33%
2022/05/11	6.1	15.43	0	0.00	15.50	6.1	1,481	0.41%
2022/05/10	10	15.40	0.6	15.34	15.50	9.4	1,486	0.63%
2022/05/09	2	15.50	1	15.40	15.40	1	1,485	0.07%
2022/05/06	0	0.00	1	16.00	16.00	-1	1,459	-0.07%
2022/05/05	0	0.00	9	16.20	16.20	-9	1,463	-0.61%
2022/05/04	0	16.40	0	0.00	16.10	0	1,460	0.00%
2022/04/29	0	0.00	1	17.00	16.95	-1	1,415	-0.07%
2022/04/28	1	16.80	1	16.75	16.80	0	1,441	0.00%
2022/04/27	2	16.20	20	16.35	16.40	-18	1,436	-1.25%
2022/04/26	10	16.73	0	0.00	16.65	10	1,427	0.70%
2022/04/22	1	17.10	11	17.54	17.60	-10	1,411	-0.71%
2022/04/21	1	17.30	4	17.43	17.25	-3	1,411	-0.21%
2022/04/20	3	17.60	5	17.37	17.60	-2	1,393	-0.14%
2022/04/19	0	0.00	12	16.95	17.10	-12	1,346	-0.89%
2022/04/18	0	0.00	5	16.84	16.65	-5	1,347	-0.37%
2022/04/15	0	16.55	0	0.00	16.55	0	1,460	0.00%
2022/04/14	0	0.00	2	16.55	16.60	-2	1,519	-0.13%
2022/04/13	0	0.00	2	16.58	16.50	-2	1,548	-0.13%
2022/04/11	0	0.00	0.7	16.20	16.25	-0.7	1,596	-0.05%
2022/04/08	1	16.25	0	0.00	16.25	1	1,621	0.06%
2022/04/07	2	16.30	0	0.00	16.35	2	1,647	0.12%
2022/03/31	1	16.90	0	0.00	16.85	1	1,869	0.05%
2022/03/30	2	17.25	5	17.42	17.45	-3	1,871	-0.16%
2022/03/25	0	0.00	5	17.34	17.30	-5	1,906	-0.26%
2022/03/24	1	17.20	1	17.20	17.25	0	1,900	0.00%
2022/03/23	1.2	17.19	3	17.15	17.15	-1.8	1,929	-0.10%
2022/03/22	0	16.88	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	0.00	10	16.75	16.85	-10	1,946	-0.51%
2022/03/18	0	16.65	0	0.00	16.65	0	1,937	0.00%
2022/03/17	6	16.44	4	16.45	16.50	2	1,946	0.10%
2022/03/16	3	16.05	3	16.10	16.05	0	2,020	0.00%
2022/03/15	0	16.05	0	0.00	15.90	0	2,038	0.00%
2022/03/11	0	15.95	1	15.90	15.95	-1	2,074	-0.05%
2022/03/10	0	0.00	1	16.00	16.00	-1	2,084	-0.05%
2022/03/09	2	15.38	0	0.00	15.35	2	2,077	0.10%
2022/03/08	1	15.55	0	0.00	15.35	1	2,089	0.05%
2022/03/07	2	16.20	0	0.00	15.95	2	2,050	0.10%
2022/03/03	4	16.68	0	0.00	16.70	4	2,081	0.19%
2022/02/25	0	0.00	3	16.40	16.40	-3	2,211	-0.14%
2022/02/23	0	0.00	3	16.85	16.85	-3	2,631	-0.11%
2022/02/22	1	16.80	0	0.00	16.85	1	2,662	0.04%
2022/02/18	2	16.90	3	17.08	17.15	-1	2,804	-0.04%
2022/02/15	1	16.65	4	16.73	16.60	-3	2,991	-0.10%
2022/02/11	3	17.05	0	0.00	17.05	3	3,226	0.09%
2022/02/10	0	0.00	1	17.05	17.10	-1	3,315	-0.03%
2022/02/09	2	17.20	0	0.00	17.25	2	3,432	0.06%
2022/01/26	0.4	16.45	0	0.00	16.45	0.4	3,782	0.01%
2022/01/25	0	0.00	9	16.45	16.35	-9	3,890	-0.23%
2022/01/24	6	16.55	0	0.00	16.55	6	4,105	0.15%
2022/01/21	3	16.90	0	0.00	16.85	3	4,128	0.07%
2022/01/20	2	17.20	0	0.00	17.20	2	4,161	0.05%
2022/01/19	0	0.00	2	17.20	17.25	-2	4,193	-0.05%
2022/01/18	7	17.47	0	0.00	17.30	7	4,241	0.17%
2022/01/17	0	0.00	2	17.15	17.45	-2	4,292	-0.05%
2022/01/14	10	17.05	30	17.00	17.10	-20	4,309	-0.46%
2022/01/13	5	17.40	0	0.00	17.40	5	4,331	0.12%
2022/01/12	5	17.50	2	17.40	17.40	3	4,461	0.07%
2022/01/11	1	17.60	0	0.00	17.40	1	4,541	0.02%
2022/01/10	4	17.61	9	17.45	17.55	-5	4,560	-0.11%
2022/01/07	15	17.79	0	0.00	17.65	15	4,468	0.34%
2022/01/06	11	18.21	6	18.00	18.05	5	4,432	0.11%
2022/01/05	2	18.38	7	18.28	18.30	-5	4,439	-0.11%
2022/01/04	1	18.65	4	18.65	18.55	-3	4,433	-0.07%
2022/01/03	2	18.75	5	18.75	18.70	-3	4,470	-0.07%
2021/12/30	0.8	18.80	25	18.95	19.00	-24.2	4,460	-0.54%
2021/12/29	15	18.67	2	18.95	18.75	13	4,462	0.29%
2021/12/28	166	18.82	10.9	18.97	18.65	155.1	4,484	3.46%	大買/鉅額交易
2021/12/27	5	18.60	5	18.85	18.70	0	4,343	0.00%
2021/12/24	10	18.70	0	0.00	18.60	10	4,372	0.23%
2021/12/23	5	18.65	105	18.58	19.00	-100	4,412	-2.27%	大賣/
2021/12/22	5.1	18.35	5	18.30	18.35	0.1	4,364	0.00%
2021/12/21	0	0.00	100	18.42	18.45	-100	4,365	-2.29%
2021/12/20	5	18.30	109	18.30	18.35	-104	4,354	-2.39%	大賣/鉅額交易
2021/12/17	3	18.40	69	18.35	18.35	-66	4,350	-1.52%
2021/12/16	10	18.70	21	18.94	18.90	-11	4,316	-0.25%
2021/12/15	5	18.45	0	0.00	18.35	5	4,269	0.12%
2021/12/14	2.5	18.43	0	0.00	18.30	2.5	4,281	0.06%
2021/12/13	12	18.99	0	0.00	18.90	12	4,277	0.28%
2021/12/10	7	18.90	12	19.11	19.05	-5	4,282	-0.12%
2021/12/09	7	18.90	0	0.00	18.65	7	4,212	0.17%
2021/12/08	7.3	18.65	2	18.50	18.70	5.3	4,197	0.13%
2021/12/07	1	18.30	0	0.00	18.25	1	4,194	0.02%
2021/12/06	6	18.14	1	18.20	18.15	5	4,192	0.12%
2021/12/03	6	18.24	1	18.35	18.20	5	4,189	0.12%
2021/12/02	4	18.18	3	18.10	18.10	1	4,205	0.02%
2021/12/01	2	18.25	0	0.00	18.25	2	4,208	0.05%
2021/11/30	2	18.43	1	18.55	18.35	1	4,244	0.02%
2021/11/29	2	18.50	0	0.00	18.35	2	4,246	0.05%
2021/11/26	3.1	19.00	0.1	19.20	18.85	3.1	4,214	0.07%
2021/11/25	1.1	19.63	0	0.00	19.50	1.1	4,179	0.03%
2021/11/24	5.1	20.07	1	20.40	20.00	4.1	4,163	0.10%
2021/11/23	4.1	20.55	32.4	20.29	20.20	-28.3	4,171	-0.68%
2021/11/22	6.3	21.91	43.7	21.86	21.45	-37.4	4,095	-0.91%
2021/11/10	0	0.00	6	19.34	19.45	-6	3,891	-0.15%
2021/11/09	6	19.40	0	0.00	19.35	6	3,899	0.15%
2021/11/08	7.2	19.68	28	19.70	19.40	-20.8	3,946	-0.53%
2021/11/05	2	20.90	2	20.95	20.65	0	3,870	0.00%
2021/11/04	7	21.02	4	21.04	21.00	3	3,878	0.08%
2021/11/03	9	21.03	4	21.05	20.80	5	3,873	0.13%
2021/11/02	11	21.04	14	21.12	20.80	-3	3,869	-0.08%
2021/11/01	2	21.20	2	21.25	21.20	0	3,777	0.00%
2021/10/29	0	0.00	1	20.85	20.50	-1	3,691	-0.03%
2021/10/28	2	20.73	4	20.95	20.80	-2	3,633	-0.06%
2021/10/27	3	20.97	7	21.09	21.00	-4	3,530	-0.11%
2021/10/26	2	20.50	11	20.42	20.80	-9	3,468	-0.26%
2021/10/25	7	20.87	8	20.79	20.65	-1	3,480	-0.03%
2021/10/22	5	20.61	8	20.69	20.50	-3	3,424	-0.09%
2021/10/21	2	20.45	10	20.39	20.50	-8	3,439	-0.23%
2021/10/20	4	19.58	10	19.60	19.65	-6	3,366	-0.18%
2021/10/19	10	19.80	9	19.85	19.80	1	3,913	0.03%
2021/10/18	14	19.36	1	19.35	19.40	13	4,373	0.30%
2021/10/14	1	19.20	31	19.26	19.35	-30	4,367	-0.69%
2021/10/13	0	0.00	2	19.30	18.80	-2	4,333	-0.05%
2021/10/12	0	0.00	6	19.12	19.20	-6	4,351	-0.14%
2021/10/08	10	19.31	14	18.94	18.90	-4	4,537	-0.09%
2021/10/07	4	19.16	4	19.09	19.20	0	4,439	0.00%
2021/10/06	0	0.00	9	18.44	18.15	-9	4,452	-0.20%
2021/10/05	8	18.23	1	18.40	18.40	7	4,462	0.16%
2021/10/04	0	0.00	10	18.05	17.80	-10	4,485	-0.22%
2021/10/01	2	18.45	1	18.10	18.10	1	4,517	0.02%
2021/09/30	1	18.70	1	18.70	18.75	0	4,558	0.00%
2021/09/29	1	18.55	7	18.34	18.45	-6	4,688	-0.13%
2021/09/28	0	0.00	1	18.30	18.45	-1	5,006	-0.02%
2021/09/27	0	0.00	10	18.34	18.25	-10	5,008	-0.20%
2021/09/24	4	18.58	9	18.50	18.30	-5	5,024	-0.10%
2021/09/23	6	18.20	0	0.00	18.45	6	4,985	0.12%
2021/09/22	15	18.17	2	18.20	18.25	13	4,984	0.26%
2021/09/17	3	17.60	1	17.45	18.15	2	4,971	0.04%
2021/09/16	1	17.25	1	17.30	17.25	0	4,993	0.00%
2021/09/15	10	17.30	2	17.25	17.20	8	5,004	0.16%
2021/09/14	0	0.00	1	17.25	17.20	-1	5,041	-0.02%
2021/09/09	0	0.00	1	16.90	16.95	-1	5,164	-0.02%
2021/09/08	0	0.00	5	17.10	16.75	-5	5,189	-0.10%
2021/09/06	2	17.25	1	17.20	17.05	1	5,204	0.02%
2021/09/03	5	17.40	0	0.00	17.45	5	5,232	0.10%
2021/09/02	0	0.00	8	17.40	17.40	-8	5,261	-0.15%
2021/08/27	1	17.45	4	17.56	17.45	-3	5,384	-0.06%
2021/08/26	3	17.58	0	0.00	17.45	3	5,389	0.06%
2021/08/25	3	17.70	10	17.61	17.75	-7	5,417	-0.13%
2021/08/23	0	0.00	5	16.85	16.85	-5	5,493	-0.09%
2021/08/20	12	16.41	0	0.00	16.45	12	5,515	0.22%
2021/08/19	0	0.00	70	16.46	16.45	-70	5,520	-1.27%
2021/08/18	10	16.70	0	0.00	16.80	10	5,511	0.18%
2021/08/16	6	16.54	252	16.60	16.50	-246	5,489	-4.48%	大賣/鉅額交易
2021/08/13	4	17.81	1	17.75	17.70	3	5,407	0.06%
2021/08/12	1	18.00	14.2	17.82	18.05	-13.2	5,421	-0.24%
2021/08/11	1	18.10	54.2	18.06	18.10	-53.2	5,628	-0.94%
2021/08/10	7	18.32	0	0.00	18.35	7	5,674	0.12%
2021/08/09	34	18.98	173.2	18.90	18.70	-139.2	5,716	-2.44%	大賣/鉅額交易
2021/08/06	4	19.55	0	0.00	19.50	4	5,713	0.07%
2021/08/05	10	19.13	0	0.00	19.10	10	5,794	0.17%
2021/08/04	4	19.10	0	0.00	19.15	4	5,978	0.07%
2021/08/03	12	19.15	0	0.00	19.20	12	6,092	0.20%
2021/08/02	0	0.00	2	19.40	19.40	-2	6,110	-0.03%
2021/07/30	1	19.35	2	19.95	19.35	-1	6,168	-0.02%
2021/07/29	6.2	19.89	1	19.60	20.00	5.2	6,186	0.08%
2021/07/28	1	19.65	22	19.44	19.35	-21	6,150	-0.34%
2021/07/27	21	19.72	10	19.95	19.50	11	6,230	0.18%
2021/07/26	18	20.32	8	20.21	20.15	10	6,289	0.16%
2021/07/23	54.2	20.88	106	20.57	20.60	-51.9	6,215	-0.83%	大賣/
2021/07/22	16	20.07	25.2	20.45	20.45	-9.2	5,744	-0.16%
2021/07/21	1.3	18.69	0	0.00	18.60	1.3	5,427	0.02%
2021/07/20	11	19.26	0	19.10	18.85	11	5,491	0.20%
2021/07/16	1	19.20	1	19.30	19.20	0	6,024	0.00%
2021/07/15	4	19.36	4	19.43	19.45	0	6,085	0.00%
2021/07/14	3	19.03	5	19.20	18.90	-2	5,965	-0.03%
2021/07/13	35	19.09	27.1	19.04	18.75	7.9	6,038	0.13%
2021/07/12	3	18.53	0	0.00	18.55	3	6,027	0.05%
2021/07/09	21	18.62	2	18.63	18.60	19	6,066	0.31%
2021/07/08	29	18.80	25	18.75	18.80	4	6,295	0.06%
2021/07/07	1	18.90	1	19.15	18.95	0	6,468	0.00%
2021/07/06	13	19.40	8	19.45	19.35	5	6,849	0.07%
2021/07/05	83.1	20.23	28	19.94	20.15	55.1	6,920	0.80%
2021/07/02	10	19.30	21	19.35	19.30	-11	6,741	-0.16%
2021/07/01	10	19.43	26	19.18	19.00	-16	6,825	-0.23%
2021/06/30	0	0.00	15	19.05	19.05	-15	6,839	-0.22%
2021/06/29	5	19.30	0	0.00	19.05	5	6,873	0.07%
2021/06/28	3	19.30	0	0.00	19.30	3	6,907	0.04%
2021/06/25	6	19.51	12	19.62	19.40	-6	6,920	-0.09%
2021/06/23	5	18.20	5	18.50	18.95	0	7,038	0.00%
2021/06/22	12	18.31	0	0.00	18.10	12	7,074	0.17%
2021/06/21	8	18.25	0	0.00	18.40	8	7,088	0.11%
2021/06/18	23	19.07	25	19.11	18.80	-2	7,116	-0.03%
2021/06/17	5	18.75	3	18.90	19.15	2	7,205	0.03%
2021/06/16	4	19.08	17	18.90	18.85	-13	7,241	-0.18%
2021/06/15	4	19.28	1	19.30	19.20	3	7,455	0.04%
2021/06/11	35	19.31	0	0.00	19.25	35	7,475	0.47%
2021/06/10	0	0.00	3	19.80	19.75	-3	7,454	-0.04%
2021/06/09	8	19.44	30	19.41	19.35	-22	7,465	-0.29%
2021/06/08	10	19.68	3	20.00	19.45	7	7,485	0.09%
2021/06/07	3	19.55	0	0.00	19.70	3	7,430	0.04%
2021/06/04	2	19.63	0	0.00	19.50	2	7,427	0.03%
2021/06/03	14	19.95	0	0.00	19.75	14	7,463	0.19%
2021/06/02	262	19.99	3	20.00	19.80	259	7,505	3.45%	大買/鉅額交易
2021/06/01	11	20.20	2	20.23	20.20	9	7,488	0.12%
2021/05/31	0	0.00	7	19.80	20.05	-7	7,504	-0.09%
2021/05/28	2	19.40	2	19.50	19.35	0	7,466	0.00%
2021/05/26	4	19.20	0	0.00	19.20	4	7,544	0.05%
2021/05/25	0	0.00	38	19.39	19.20	-38	7,579	-0.50%
2021/05/24	3	18.83	1	18.90	18.90	2	7,582	0.03%
2021/05/21	2	18.55	9	18.77	18.85	-7	7,613	-0.09%
2021/05/20	9	18.53	7	19.01	18.35	2	7,723	0.03%
2021/05/19	51	19.33	16	18.97	18.85	35	7,749	0.45%
2021/05/18	9	17.96	9	18.10	18.40	0	7,543	0.00%
2021/05/17	8	17.18	2	17.80	17.05	6	7,551	0.08%
2021/05/14	5	18.92	5	18.90	18.20	0	7,535	0.00%
2021/05/13	2	17.60	4	18.39	18.60	-2	7,498	-0.03%
2021/05/12	5	18.33	30	17.84	17.85	-25	7,476	-0.33%
2021/05/11	14	19.58	6	19.37	19.30	8	7,309	0.11%
2021/05/10	9	20.78	3	20.80	20.70	6	7,241	0.08%
2021/05/07	7	20.62	38	20.77	21.25	-31	7,273	-0.43%
2021/05/06	6.9	20.27	0	0.00	20.00	6.9	7,257	0.09%
2021/05/05	14.1	20.53	15	20.43	20.30	-0.9	7,216	-0.01%
2021/05/04	18	20.72	239	21.00	20.40	-221	7,273	-3.04%	大賣/鉅額交易
2021/05/03	31.1	21.91	3	22.03	21.25	28.1	7,374	0.38%
2021/04/29	5	22.96	71	22.88	22.85	-66	7,364	-0.90%
2021/04/28	12	23.19	5	23.28	23.20	7	7,494	0.09%
2021/04/27	9	23.42	7	23.33	23.60	2	7,501	0.03%
2021/04/26	5.1	22.63	43	22.55	22.70	-37.9	7,364	-0.51%
2021/04/23	17	22.79	8	22.85	22.80	9	7,366	0.12%
2021/04/22	86	23.85	80	23.93	23.15	6	7,341	0.08%
2021/04/21	4	23.38	2	23.35	23.35	2	6,992	0.03%
2021/04/20	14.4	23.72	3	23.62	23.70	11.4	6,993	0.16%
2021/04/19	6	23.65	4	23.65	23.65	2	7,106	0.03%
2021/04/16	25	23.89	0	0.00	23.85	25	7,109	0.35%
2021/04/15	14	23.98	1	23.95	24.15	13	7,356	0.18%
2021/04/14	33	23.98	42	23.83	23.70	-9	7,381	-0.12%
2021/04/13	100	25.56	80	25.46	24.95	20	7,423	0.27%
2021/04/12	230	26.27	105	25.88	26.10	125	7,719	1.62%	大買/大賣/鉅額交易
2021/04/09	24	25.08	15	25.37	25.25	9	7,419	0.12%
2021/04/08	9	24.77	45	24.98	25.05	-36	7,311	-0.49%
2021/04/07	20	24.33	21	24.40	24.30	-1	7,251	-0.01%
2021/04/06	10	24.15	0	0.00	24.25	10	7,414	0.13%
2021/04/01	12	24.14	7	24.10	24.10	5	7,472	0.07%
2021/03/31	10	24.40	0	0.00	24.40	10	7,565	0.13%
2021/03/30	0	24.40	4	24.23	24.45	-4	8,201	-0.05%
2021/03/29	47	24.16	4	24.60	24.10	43	8,294	0.52%
2021/03/26	0	0.00	1	24.45	24.35	-1	8,355	-0.01%
2021/03/25	0	0.00	2	24.95	24.70	-2	8,476	-0.02%
2021/03/24	0	0.00	7	24.80	24.65	-7	8,573	-0.08%
2021/03/23	62	25.09	4	24.64	24.65	58	8,756	0.66%
2021/03/22	1	24.95	77	24.86	24.90	-76	8,859	-0.86%
2021/03/19	30	24.33	0	0.00	24.20	30	8,967	0.33%
2021/03/18	39	24.64	72	24.60	24.40	-33	9,205	-0.36%
2021/03/17	1	24.40	16	24.40	24.30	-15	9,666	-0.16%
2021/03/15	7	24.06	0	0.00	24.10	7	10,930	0.06%
2021/03/12	12	24.39	5	24.40	24.30	7	11,261	0.06%
2021/03/11	0	0.00	2	24.03	24.15	-2	11,671	-0.02%
2021/03/10	2	23.50	1	23.50	23.50	1	12,307	0.01%
2021/03/09	12	22.87	55	22.96	23.05	-43	12,599	-0.34%
2021/03/08	5	23.59	13.1	23.45	23.30	-8.1	12,988	-0.06%
2021/03/05	2	23.55	3	23.62	23.60	-1	13,490	-0.01%
2021/03/04	1	23.95	10	23.98	23.80	-9	13,934	-0.06%
2021/03/03	0	0.00	6	24.50	24.55	-6	14,290	-0.04%
2021/03/02	1	24.40	2	25.00	24.30	-1	14,512	-0.01%
2021/02/26	12	24.33	9	24.43	24.45	3	15,123	0.02%
2021/02/25	0	0.00	22	24.91	24.90	-22	16,307	-0.13%
2021/02/24	1	25.40	1	25.05	24.95	0	16,690	0.00%
2021/02/23	0	0.00	26	25.41	25.40	-26	16,965	-0.15%
2021/02/22	40	25.48	2	25.80	25.45	38	17,300	0.22%
2021/02/19	3	24.88	8	25.11	25.20	-5	17,315	-0.03%
2021/02/18	12	24.87	12	24.90	25.00	0	17,352	0.00%
2021/02/17	2	24.05	3	24.47	24.80	-1	17,488	-0.01%
2021/02/05	45	23.85	0	0.00	23.85	45	17,636	0.26%
2021/02/04	15	24.35	1	24.20	24.25	14	18,862	0.07%
2021/02/03	61	24.47	70	24.27	24.00	-9	20,297	-0.04%
2021/02/02	28	23.97	39	23.90	23.90	-11	20,268	-0.05%
2021/02/01	51	23.57	26	23.53	23.70	25	20,298	0.12%
2021/01/29	14	23.75	0	0.00	24.15	14	20,338	0.07%
2021/01/28	13	24.50	10	24.38	24.10	3	20,288	0.01%
2021/01/27	10	24.38	0	0.00	24.45	10	20,310	0.05%
2021/01/26	31	24.53	0	0.00	24.45	31	20,419	0.15%
2021/01/25	81	23.47	57	24.35	25.25	24	20,443	0.12%
2021/01/22	25	23.77	80	23.85	23.80	-55	20,225	-0.27%
2021/01/21	147	24.30	8.4	23.99	23.85	138.6	20,153	0.69%	大買/鉅額交易
2021/01/20	61	25.13	25.4	24.79	24.75	35.6	19,974	0.18%
2021/01/19	10.1	25.62	13	25.85	25.50	-2.9	19,904	-0.01%
2021/01/18	24	25.92	23	25.30	25.90	1	19,888	0.01%
2021/01/15	27	25.79	14	25.98	25.80	13	19,807	0.07%
2021/01/14	24	26.50	1	26.30	26.70	23	19,694	0.12%
2021/01/13	3	26.50	0	0.00	26.40	3	19,635	0.02%
2021/01/12	3	26.47	166	26.00	26.10	-163	19,627	-0.83%	大賣/鉅額交易
2021/01/11	27	27.44	22	27.44	27.35	5	19,445	0.03%
2021/01/08	11	27.20	15	26.67	26.90	-4	19,396	-0.02%
2021/01/07	22	27.83	5	28.02	27.90	17	19,146	0.09%
2021/01/06	165	28.07	56	28.40	28.00	109	19,138	0.57%	大買/鉅額交易
2021/01/05	176	29.18	49	29.93	28.85	127	18,887	0.67%	大買/鉅額交易
2021/01/04	18	29.16	131	29.10	29.25	-113	18,481	-0.61%	大賣/鉅額交易
2020/12/31	54	28.75	105	28.89	28.70	-51	18,409	-0.28%	大賣/
2020/12/30	123	29.07	16	29.29	29.05	107	18,389	0.58%	大買/鉅額交易
2020/12/29	65	28.40	91	28.89	29.05	-26	18,366	-0.14%
2020/12/28	16	28.49	41	28.58	28.55	-25	18,193	-0.14%
2020/12/25	47	28.18	75	28.31	28.20	-28	18,123	-0.15%
2020/12/24	254	29.04	216.1	28.76	28.30	38	18,075	0.21%	大買/大賣/
2020/12/23	59	28.11	199	28.12	28.40	-140	17,531	-0.80%	大賣/鉅額交易
2020/12/22	129	28.15	56	28.30	27.55	73	17,525	0.42%	大買/
2020/12/21	155	28.50	0	0.00	28.05	155	17,375	0.89%	大買/鉅額交易
2020/12/18	66.1	28.93	11	29.07	28.85	55.1	17,222	0.32%
2020/12/17	36	29.14	66	29.03	29.15	-30	17,114	-0.18%
2020/12/16	81	28.81	66	28.50	28.55	15	16,949	0.09%
2020/12/15	1.1	28.02	55	28.37	28.35	-53.9	16,987	-0.32%
2020/12/14	11	28.18	17	28.81	28.15	-6	16,817	-0.04%
2020/12/11	163	28.69	122	28.18	28.35	41	16,622	0.25%	大買/大賣/
2020/12/10	16.3	29.31	262	28.94	29.50	-245.7	15,975	-1.54%	大賣/鉅額交易
2020/12/09	46	29.00	38	29.12	28.95	8	15,487	0.05%
2020/12/08	38	28.23	22	28.16	28.85	16	14,869	0.11%
2020/12/07	36	27.68	11	27.60	28.00	25	14,591	0.17%
2020/12/04	39	27.04	37	26.65	27.25	2	14,306	0.01%
2020/12/03	53	25.28	1	25.20	25.40	52	13,790	0.38%
2020/12/02	46	25.21	10.2	25.04	25.25	35.8	13,659	0.26%
2020/12/01	115	24.25	112.2	25.09	24.45	2.8	13,459	0.02%	大買/大賣/
2020/11/30	28	23.67	142.5	23.91	24.05	-114.5	13,389	-0.86%	大賣/鉅額交易
2020/11/27	87	23.40	67	23.07	23.05	20	13,684	0.15%
2020/11/26	203	22.76	3	22.88	22.75	200	13,364	1.50%	大買/鉅額交易
2020/11/25	152.5	22.70	44.3	22.90	22.80	108.2	13,205	0.82%	大買/鉅額交易
2020/11/24	119	22.22	535	22.98	22.80	-416	12,683	-3.28%	大買/大賣/鉅額交易
2020/11/23	65.5	21.18	50	21.26	21.05	15.5	11,589	0.13%
2020/11/20	0	0.00	19	20.96	21.40	-19	11,229	-0.17%
2020/11/19	26.5	20.69	115	20.87	20.55	-88.5	11,119	-0.80%	大賣/
2020/11/18	101	20.55	6	20.33	20.20	95	11,100	0.86%	大買/
2020/11/17	3	20.05	2	20.35	20.05	1	11,224	0.01%
2020/11/16	15	20.25	0	0.00	20.30	15	11,432	0.13%
2020/11/13	22	19.68	4	19.96	20.15	18	11,555	0.16%
2020/11/12	138	20.59	9.1	20.43	20.10	128.9	11,497	1.12%	大買/鉅額交易
2020/11/11	283	20.34	174.2	20.73	20.90	108.8	10,545	1.03%	大買/大賣/鉅額交易
2020/11/10	1	19.20	0	0.00	19.00	1	9,431	0.01%
2020/11/09	1	19.15	0	0.00	19.10	1	9,448	0.01%
2020/11/06	26	18.85	20	18.85	19.00	6	9,507	0.06%
2020/11/04	2	18.95	5	19.04	18.80	-3	9,792	-0.03%
2020/11/03	1	18.95	35	19.02	18.90	-34	9,779	-0.35%
2020/11/02	19	18.75	19	18.84	18.80	0	9,764	0.00%
2020/10/30	0	0.00	2	18.40	18.10	-2	9,710	-0.02%
2020/10/29	0	0.00	12	18.41	18.45	-12	9,859	-0.12%
2020/10/28	2	18.40	0	0.00	18.25	2	9,821	0.02%
2020/10/27	0	0.00	1	18.15	18.30	-1	9,899	-0.01%
2020/10/21	30	18.50	11	18.45	18.45	19	10,489	0.18%
2020/10/20	16	18.48	0	0.00	18.40	16	10,813	0.15%
2020/10/16	2	18.30	5	18.60	18.30	-3	12,284	-0.02%
2020/10/15	21	18.63	0	0.00	18.55	21	12,340	0.17%
2020/10/14	0	0.00	2	19.35	19.15	-2	12,525	-0.02%
2020/10/13	2	19.03	1	19.00	19.10	1	12,750	0.01%
2020/10/12	2	19.30	5	19.09	19.05	-3	12,835	-0.02%
2020/10/08	6	19.15	20	19.05	18.95	-14	13,027	-0.11%
2020/10/07	0	0.00	56	18.96	18.95	-56	13,121	-0.43%
2020/10/06	50	18.75	30	19.03	18.75	20	13,190	0.15%
2020/10/05	1	18.85	1	18.85	18.80	0	13,421	0.00%
2020/09/30	0	0.00	2	18.50	18.45	-2	13,652	-0.01%
2020/09/29	0	0.00	10	18.35	18.25	-10	13,912	-0.07%
2020/09/28	0	0.00	27	18.11	18.05	-27	14,264	-0.19%
2020/09/25	27	17.40	0	0.00	17.25	27	14,628	0.18%
2020/09/24	20	17.85	80	17.86	17.85	-60	14,986	-0.40%
2020/09/23	2	18.10	2	18.10	18.15	0	15,546	0.00%
2020/09/22	11	17.95	1	18.05	18.10	10	16,114	0.06%
2020/09/21	15	18.43	10	18.80	18.40	5	17,453	0.03%
2020/09/18	57	18.50	78	18.87	18.45	-21	18,724	-0.11%
2020/09/16	15	18.38	32	18.58	18.30	-17	20,093	-0.08%
2020/09/15	0	0.00	2	18.40	18.35	-2	20,160	-0.01%
2020/09/14	0	0.00	19	18.35	18.35	-19	20,427	-0.09%
2020/09/11	16	17.66	3	17.73	17.95	13	20,533	0.06%
2020/09/10	0	0.00	4	18.06	17.95	-4	20,750	-0.02%
2020/09/09	1	17.75	2	17.60	18.25	-1	20,927	0.00%
2020/09/08	44	17.97	24	18.19	17.95	20	20,932	0.10%
2020/09/07	50	18.43	10	18.60	18.10	40	20,986	0.19%
2020/09/04	67	18.40	15	18.49	18.50	52	21,137	0.25%
2020/09/03	142	19.41	1	19.60	19.05	141	21,304	0.66%	大買/鉅額交易
2020/09/02	57	19.36	177	19.48	19.70	-120	21,339	-0.56%	大賣/鉅額交易
2020/09/01	135	18.64	0.6	18.50	18.55	134.4	21,468	0.63%	大買/鉅額交易
2020/08/31	52	18.85	1	19.10	18.90	51	22,529	0.23%
2020/08/28	1	19.35	24	19.07	18.90	-23	22,792	-0.10%
2020/08/27	101	18.95	0	0.00	18.85	101	22,718	0.44%	大買/鉅額交易
2020/08/26	101	18.82	15	19.05	18.80	86	22,626	0.38%	大買/
2020/08/25	11	19.12	15	19.09	18.90	-4	22,715	-0.02%
2020/08/24	6	18.95	135	18.98	19.10	-129	22,502	-0.57%	大賣/鉅額交易
2020/08/21	2	18.25	23	18.14	18.60	-21	22,231	-0.09%
2020/08/20	78	17.71	133	17.58	17.70	-55	21,981	-0.25%	大賣/
2020/08/19	72	18.89	62	19.17	18.60	10	21,774	0.05%
2020/08/18	312	18.86	56	18.77	18.85	256	21,484	1.19%	大買/鉅額交易
2020/08/17	96	18.80	20.1	18.97	18.60	75.9	21,357	0.36%
2020/08/14	5	18.56	38.1	18.60	18.60	-33.1	21,046	-0.16%
2020/08/13	0	0.00	13	18.15	17.90	-13	20,727	-0.06%
2020/08/12	7	18.13	11	18.00	17.95	-4	20,700	-0.02%
2020/08/11	5	17.70	0	0.00	17.75	5	20,652	0.02%
2020/08/10	42	18.33	46	18.51	18.20	-4	20,700	-0.02%
2020/08/07	20	17.95	0	0.00	17.95	20	21,026	0.10%
2020/08/06	7	17.92	5	18.25	17.85	2	21,102	0.01%
2020/08/05	0	0.00	5	18.10	18.00	-5	21,000	-0.02%
2020/08/04	5	18.20	27	17.94	17.90	-22	20,933	-0.11%
2020/08/03	29	17.55	1	17.65	17.50	28	20,795	0.13%
2020/07/31	36	17.54	8	17.45	17.55	28	20,793	0.13%
2020/07/30	3	17.50	0	0.00	17.70	3	20,785	0.01%
2020/07/29	0	0.00	3	17.25	17.15	-3	20,785	-0.01%
2020/07/28	23	16.98	244	17.18	16.90	-221	20,938	-1.06%	大賣/鉅額交易
2020/07/27	16	17.54	100	17.30	17.30	-84	20,843	-0.40%
2020/07/24	146	18.03	107	18.08	17.80	39	20,692	0.19%	大買/大賣/
2020/07/23	58	18.44	11	18.71	18.25	47	20,435	0.23%
2020/07/22	320	18.97	54	19.13	19.05	266	20,038	1.33%	大買/鉅額交易
2020/07/21	104	17.75	3	17.58	17.55	101	18,941	0.53%	大買/鉅額交易
2020/07/20	20	17.51	7	17.53	17.70	13	18,845	0.07%
2020/07/17	19	17.68	7	17.93	17.50	12	18,634	0.06%
2020/07/16	1	18.25	0	0.00	18.30	1	18,373	0.01%
2020/07/15	53	18.41	21	18.41	18.25	32	18,286	0.17%
2020/07/14	20	18.97	0	0.00	18.90	20	18,136	0.11%
2020/07/13	8	19.37	5	19.33	19.25	3	18,054	0.02%
2020/07/10	20	18.91	17	18.91	19.20	3	17,983	0.02%
2020/07/09	39	19.51	24	19.60	19.20	15	17,778	0.08%
2020/07/08	12	19.02	9	19.18	19.20	3	17,559	0.02%
2020/07/07	89	19.21	4	19.44	19.15	85	17,323	0.49%
2020/07/06	36	19.43	23	19.50	19.90	13	16,951	0.08%
2020/07/03	36	19.24	15	19.56	19.00	21	16,535	0.13%
2020/07/02	59	19.86	36	19.68	19.95	23	16,073	0.14%
2020/07/01	42	19.38	16	19.54	19.40	26	15,487	0.17%
2020/06/30	99	19.56	32	19.19	19.10	67	14,947	0.45%
2020/06/29	54	18.04	137	17.48	18.60	-83	13,696	-0.61%	大賣/
2020/06/24	102	17.05	52	17.07	16.95	50	12,431	0.40%	大買/
2020/06/23	10	16.75	1	16.75	16.75	9	11,004	0.08%
2020/06/22	3	15.20	10	15.11	15.25	-7	10,870	-0.06%
2020/06/19	13	14.43	11	14.55	13.90	2	10,806	0.02%
2020/06/18	0	0.00	2	14.98	14.60	-2	10,561	-0.02%
2020/06/17	6	15.08	17	15.08	15.00	-11	10,446	-0.11%
2020/06/16	7	14.89	1	14.75	14.60	6	10,201	0.06%
2020/06/15	5	14.55	17	14.38	14.00	-12	10,081	-0.12%
2020/06/12	5	14.11	11	13.72	14.10	-6	9,988	-0.06%
2020/06/11	28	14.63	8	14.92	14.45	20	9,849	0.20%
2020/06/10	10	14.72	20	14.71	14.55	-10	9,647	-0.10%
2020/06/09	14	15.73	9	15.77	15.50	5	9,516	0.05%
2020/06/08	47	15.74	55.1	15.89	16.15	-8.1	9,108	-0.09%
2020/06/05	39	14.53	27.3	14.63	15.05	11.7	8,245	0.14%
2020/06/04	16	13.66	17	13.90	14.15	-1	7,140	-0.01%
2020/06/03	0	0.00	4	12.86	12.90	-4	6,831	-0.06%
2020/06/02	7	12.89	5	12.75	12.75	2	6,776	0.03%
2020/06/01	28	12.87	7	12.87	12.85	21	6,864	0.31%
2020/05/29	3	12.25	3	12.25	12.25	0	6,781	0.00%
2020/05/28	1	12.35	10	12.30	12.25	-9	6,794	-0.13%
2020/05/26	0	0.00	3	12.60	12.45	-3	6,830	-0.04%
2020/05/25	6	12.39	5.3	12.46	12.55	0.7	6,754	0.01%
2020/05/22	5	12.50	0	0.00	12.25	5	6,734	0.07%
2020/05/21	0	0.00	10	12.65	12.65	-10	6,755	-0.15%
2020/05/20	4	12.65	5	12.66	12.55	-1	6,743	-0.01%
2020/05/19	2	12.65	0	0.00	12.55	2	6,732	0.03%
2020/05/18	2	12.80	2	12.85	12.55	0	6,728	0.00%
2020/05/15	16	12.63	0	0.00	12.50	16	6,722	0.24%
2020/05/14	34	13.60	28	13.66	13.10	6	6,607	0.09%
2020/05/13	1	12.85	38	13.14	13.20	-37	6,223	-0.59%
2020/05/12	5	12.55	5	12.65	12.55	0	6,559	0.00%
2020/05/08	2	12.80	15	12.65	12.55	-13	6,537	-0.20%
2020/05/07	1	12.90	0	0.00	12.70	1	6,518	0.02%
2020/05/06	5	12.45	13	12.62	12.60	-8	6,486	-0.12%
2020/05/05	23	12.89	7	12.97	12.65	16	6,448	0.25%
2020/05/04	23	12.88	25	13.02	12.85	-2	6,360	-0.03%
2020/04/30	45	12.45	4	12.35	12.20	41	6,091	0.67%
2020/04/29	112	12.21	0	0.00	12.30	112	6,058	1.85%	大買/鉅額交易
2020/04/28	15	12.40	132	12.20	12.05	-117	6,094	-1.92%	大賣/鉅額交易
2020/04/24	0	0.00	3	12.03	12.15	-3	6,255	-0.05%
2020/04/23	0	0.00	2	11.75	11.75	-2	6,239	-0.03%
2020/04/22	1	11.00	2	11.60	11.60	-1	6,351	-0.02%
2020/04/21	10	11.50	1	11.70	11.20	9	6,346	0.14%
2020/04/20	2	11.75	3	11.80	11.55	-1	6,395	-0.02%
2020/04/17	15	12.15	0	0.00	11.65	15	6,396	0.23%
2020/04/16	0	0.00	2	12.38	12.30	-2	6,288	-0.03%
2020/04/15	2	12.55	0	0.00	12.50	2	6,255	0.03%
2020/04/14	2	12.62	10	12.54	12.45	-8	6,240	-0.13%
2020/04/13	2	12.45	0	0.00	12.15	2	6,138	0.03%
2020/04/10	5	12.18	0	0.00	12.30	5	6,114	0.08%
2020/04/09	0	0.00	1	11.80	11.85	-1	6,179	-0.02%
2020/04/08	5	12.12	5	12.22	12.05	0	6,266	0.00%
2020/04/07	3	11.70	0	0.00	11.70	3	6,267	0.05%
2020/04/06	0	0.00	20	11.60	11.60	-20	6,251	-0.32%
2020/04/01	2	11.40	1	11.70	11.50	1	6,229	0.02%
2020/03/31	0	0.00	12	11.62	11.70	-12	6,182	-0.19%
2020/03/30	0	10.90	0	0.00	10.95	0	6,045	0.00%
2020/03/25	3	10.35	2	10.50	10.50	1	6,039	0.02%
2020/03/24	2	9.95	5	10.00	10.00	-3	5,977	-0.05%
2020/03/23	4	9.50	0	0.00	9.48	4	5,916	0.07%
2020/03/20	0	0.00	1	8.25	8.88	-1	5,850	-0.02%
2020/03/19	1	8.09	72	8.22	8.08	-71	5,853	-1.21%
2020/03/17	2	9.17	2	9.17	9.17	0	5,669	0.00%
2020/03/16	1	9.99	0	0.00	9.89	1	5,615	0.02%
2020/03/13	7	10.04	8	10.16	10.30	-1	5,604	-0.02%
2020/03/12	2	11.20	3	11.30	11.10	-1	5,349	-0.02%
2020/03/10	2	11.83	0	0.00	12.15	2	5,260	0.04%
2020/03/09	11	12.48	0	0.00	12.25	11	5,203	0.21%
2020/03/06	1	12.95	0	0.00	12.90	1	5,145	0.02%
2020/03/05	0	0.00	1	13.25	13.15	-1	5,204	-0.02%
2020/03/04	19	12.48	9	12.76	13.00	10	5,094	0.20%
2020/03/03	14	12.89	10	12.98	12.85	4	5,109	0.08%
2020/03/02	2	12.70	35	12.67	12.65	-33	5,196	-0.64%
2020/02/27	13	13.35	20	13.35	12.80	-7	5,504	-0.13%
2020/02/26	3	13.65	4	13.50	13.55	-1	5,659	-0.02%
2020/02/25	2	13.50	2	13.65	13.60	0	5,629	0.00%
2020/02/24	36	13.76	0	0.00	13.70	36	5,608	0.64%
2020/02/21	4	14.10	5	14.18	14.05	-1	5,540	-0.02%
2020/02/20	0	0.00	3	14.17	14.15	-3	5,523	-0.05%
2020/02/18	16	14.05	6	14.28	14.05	10	5,497	0.18%
2020/02/17	7	13.88	4	14.10	14.05	3	5,418	0.06%
2020/02/14	6.7	14.22	2	14.45	14.15	4.7	5,363	0.09%
2020/02/13	7	13.82	86	14.19	14.55	-79	5,129	-1.54%
2020/02/12	7	13.60	0	0.00	13.60	7	4,669	0.15%
2020/02/11	2	13.60	0	0.00	13.65	2	4,647	0.04%
2020/02/10	10	13.54	1	13.60	13.60	9	4,639	0.19%
2020/02/07	5	13.65	30	13.63	13.55	-25	4,611	-0.54%
2020/02/06	8	13.58	9	13.62	13.65	-1	4,629	-0.02%
2020/02/05	0	0.00	3	13.35	13.35	-3	4,577	-0.07%
2020/02/03	8	13.43	0	0.00	13.35	8	4,505	0.18%
2020/01/31	0	0.00	1	14.00	13.85	-1	4,398	-0.02%
2020/01/30	8	13.88	3	13.65	13.65	5	4,365	0.11%
2020/01/20	0	0.00	5	14.35	14.35	-5	4,159	-0.12%
2020/01/16	0	0.00	14	14.21	14.20	-14	4,057	-0.35%
2020/01/15	8	13.98	8	13.90	13.90	0	3,930	0.00%
2020/01/14	4	14.05	7	14.05	14.00	-3	3,881	-0.08%
2020/01/13	12	13.67	14	13.69	13.80	-2	3,806	-0.05%
2020/01/09	0	0.00	21	13.50	13.65	-21	3,725	-0.56%
2020/01/08	6	13.53	10	13.55	13.30	-4	3,694	-0.11%
2020/01/07	0	0.00	4	13.45	13.45	-4	3,619	-0.11%
2020/01/06	12	13.49	1	13.55	13.45	11	3,616	0.30%
2020/01/03	12	13.59	4	13.66	13.70	8	3,537	0.23%
2020/01/02	3	13.68	9	13.56	13.65	-6	3,406	-0.18%
2019/12/31	6	13.23	7	13.20	13.30	-1	3,260	-0.03%
2019/12/30	4	13.05	4	13.05	13.00	0	3,167	0.00%
2019/12/26	10	13.00	3	12.98	12.95	7	3,161	0.22%
2019/12/25	2	12.90	1	12.95	12.95	1	3,265	0.03%
2019/12/24	3	12.82	1	12.85	12.90	2	3,440	0.06%
2019/12/23	36	13.21	36	13.30	13.00	0	3,432	0.00%
2019/12/20	10	13.00	1	13.05	13.05	9	3,363	0.27%
2019/12/19	2	12.90	3	12.98	12.90	-1	3,348	-0.03%
2019/12/17	0	0.00	3	12.90	12.90	-3	3,357	-0.09%
2019/12/16	15	12.93	14	12.97	12.90	1	3,358	0.03%
2019/12/13	13	12.72	0	0.00	12.70	13	3,271	0.40%
2019/12/12	10	12.75	0	0.00	12.70	10	3,258	0.31%
2019/12/10	0	0.00	8	12.94	12.85	-8	3,222	-0.25%
2019/12/09	0	0.00	5	12.65	12.65	-5	3,156	-0.16%
2019/12/06	0.1	12.55	0	0.00	12.55	0.1	3,142	0.00%
2019/12/05	2	12.80	7	12.64	12.70	-5	3,147	-0.16%
2019/11/29	1	12.70	0	0.00	12.70	1	3,138	0.03%
2019/11/27	3	12.95	8	13.06	12.95	-5	3,090	-0.16%
2019/11/26	3	13.10	24	12.99	12.90	-21	3,041	-0.69%
2019/11/25	3	12.70	6.2	12.98	13.25	-3.2	2,711	-0.12%
2019/11/18	15	12.25	7	12.27	12.20	8	2,715	0.29%
2019/11/14	5	12.00	0	0.00	11.90	5	2,676	0.19%
2019/11/13	3	12.00	0	0.00	12.05	3	2,682	0.11%
2019/11/11	2	11.80	0	0.00	11.80	2	2,741	0.07%
2019/11/06	7	11.90	0	0.00	11.85	7	2,781	0.25%
2019/11/05	17	11.96	16	12.03	12.00	1	2,783	0.04%
2019/11/04	0	0.00	2	11.93	11.90	-2	2,765	-0.07%
2019/11/01	0	0.00	3	11.90	11.90	-3	2,798	-0.11%
2019/10/31	3	12.05	0	0.00	11.95	3	2,851	0.11%
2019/10/30	0	0.00	10	12.18	12.20	-10	2,873	-0.35%
2019/10/29	0	0.00	16	12.13	12.10	-16	2,909	-0.55%
2019/10/23	0	0.00	2	12.20	12.20	-2	3,098	-0.06%
2019/10/21	10	12.16	8	12.23	12.15	2	3,264	0.06%
2019/10/15	2	11.85	0	0.00	11.95	2	3,390	0.06%
2019/10/14	0	0.00	4	11.88	11.80	-4	3,399	-0.12%
2019/10/09	1	11.70	0	0.00	11.70	1	3,415	0.03%
2019/10/08	2	11.63	0	0.00	11.65	2	3,428	0.06%
2019/10/04	0	0.00	3	11.75	11.70	-3	3,446	-0.09%
2019/10/03	2	11.65	0	0.00	11.70	2	3,465	0.06%
2019/10/02	2	11.60	0	0.00	11.80	2	3,500	0.06%
2019/10/01	7	11.69	0	0.00	11.75	7	3,686	0.19%
2019/09/27	13	12.29	10	12.43	12.15	3	3,575	0.08%
2019/09/26	0	0.00	0.2	12.15	12.20	-0.2	3,392	-0.01%
2019/09/23	6	12.32	2	12.30	12.45	4	3,399	0.12%
2019/09/20	3	12.10	0	0.00	12.15	3	3,368	0.09%
2019/09/19	0	0.00	3	12.10	12.10	-3	3,357	-0.09%
2019/09/18	2	12.20	2	12.25	12.25	0	3,375	0.00%
2019/09/17	6	12.24	1	12.15	12.15	5	3,382	0.15%
2019/09/16	1	12.30	0	0.00	12.30	1	3,415	0.03%
2019/09/12	2	12.40	0	0.00	12.45	2	3,439	0.06%
2019/09/11	8	12.39	0	0.00	12.35	8	3,490	0.23%
2019/09/10	0	0.00	4	12.90	12.70	-4	3,478	-0.11%
2019/09/09	0	0.00	5	12.98	12.90	-5	3,519	-0.14%
2019/09/06	2	12.85	3	12.95	12.90	-1	3,534	-0.03%
2019/09/05	0	0.00	2	12.85	12.80	-2	3,761	-0.05%
2019/09/03	2	12.80	2	12.85	12.85	0	3,932	0.00%
2019/09/02	2	12.80	1	12.75	12.80	1	3,917	0.03%
2019/08/30	1	12.55	16	12.63	12.65	-15	3,891	-0.39%
2019/08/29	6	12.38	10	12.40	12.35	-4	3,850	-0.10%
2019/08/28	0	0.00	6	12.18	12.25	-6	3,788	-0.16%
2019/08/27	1	12.00	17	12.10	12.15	-16	3,777	-0.42%
2019/08/26	6	12.02	10	11.98	11.95	-4	3,792	-0.11%
2019/08/23	3	12.35	1	12.35	12.35	2	3,789	0.05%
2019/08/22	2	12.48	4	12.70	12.40	-2	3,871	-0.05%
2019/08/21	8	12.69	25	12.45	12.70	-17	3,854	-0.44%
2019/08/19	2	12.35	22	12.39	12.40	-20	3,717	-0.54%
2019/08/16	3	12.25	0	0.00	12.25	3	3,749	0.08%
2019/08/15	20	12.16	5	12.15	12.15	15	3,791	0.40%
2019/08/14	2	12.35	2.3	12.55	12.30	-0.3	3,863	-0.01%
2019/08/13	8	12.26	0	0.00	12.35	8	3,887	0.21%
2019/08/12	0	0.00	12	12.50	12.55	-12	3,946	-0.30%
2019/08/08	1	12.15	0	0.00	12.15	1	4,011	0.02%
2019/08/05	11	12.15	30	12.15	12.00	-19	4,550	-0.42%
2019/08/02	16	12.63	3	12.70	12.65	13	4,635	0.28%
2019/08/01	3	13.10	0	0.00	13.00	3	4,841	0.06%
2019/07/29	3	13.33	0	0.00	13.30	3	5,217	0.06%
2019/07/26	0	0.00	12	13.39	13.30	-12	5,509	-0.22%
2019/07/25	0	0.00	10	13.35	13.35	-10	6,143	-0.16%
2019/07/23	10	13.27	10	13.25	12.90	0	6,202	0.00%
2019/07/22	0	0.00	5	13.05	13.00	-5	6,357	-0.08%
2019/07/18	6	12.97	0	0.00	12.70	6	6,607	0.09%
2019/07/17	20	12.83	1	12.80	12.80	19	6,612	0.29%
2019/07/15	3	12.90	0	0.00	12.90	3	6,835	0.04%
2019/07/11	30	13.05	5	12.95	13.05	25	7,279	0.34%
2019/07/10	5	12.85	5	12.95	12.85	0	7,372	0.00%
2019/07/09	2	12.90	0	0.00	12.90	2	7,391	0.03%
2019/07/08	7	13.05	0	0.00	13.10	7	7,410	0.09%
2019/07/05	35	13.19	63	13.35	13.20	-28	7,475	-0.37%
2019/07/04	5	12.80	0	0.00	12.75	5	7,287	0.07%
2019/07/01	2	12.85	12	12.85	12.75	-10	7,445	-0.13%
2019/06/28	0	0.00	2	12.60	12.70	-2	7,461	-0.03%
2019/06/27	0	0.00	3	12.65	12.60	-3	7,655	-0.04%
2019/06/26	3	12.50	0	0.00	12.50	3	7,682	0.04%
2019/06/25	21	12.79	1	12.85	12.50	20	7,759	0.26%
2019/06/24	14	12.65	0	0.00	12.60	14	7,881	0.18%
2019/06/21	0	0.00	2	12.68	12.75	-2	7,919	-0.03%
2019/06/20	7	12.65	6	12.65	12.70	1	7,947	0.01%
2019/06/19	0	0.00	1	12.30	12.55	-1	8,085	-0.01%
2019/06/14	0	0.00	2	12.50	12.55	-2	8,886	-0.02%
2019/06/13	2	12.70	0	0.00	12.55	2	8,966	0.02%
2019/06/12	0	0.00	10	12.05	12.40	-10	8,724	-0.11%
2019/06/11	10	11.95	0	0.00	11.90	10	8,702	0.11%
2019/06/04	12	11.68	12	11.70	11.65	0	8,892	0.00%
2019/06/03	0	0.00	30	11.63	11.60	-30	8,925	-0.34%
2019/05/31	11.9	11.78	0	0.00	11.80	11.9	8,947	0.13%
2019/05/30	21	11.60	0	0.00	11.70	21	9,090	0.23%
2019/05/28	0	0.00	9	11.40	11.50	-9	9,030	-0.10%
2019/05/27	2	11.70	2	11.40	11.40	0	9,048	0.00%
2019/05/22	1	11.50	0	0.00	11.60	1	9,199	0.01%
2019/05/21	9	11.38	6	11.35	11.80	3	9,195	0.03%
2019/05/20	6	11.65	6	11.60	11.50	0	9,185	0.00%
2019/05/17	1	11.75	0	0.00	11.75	1	9,199	0.01%
2019/05/16	0	0.00	1	11.90	11.85	-1	9,242	-0.01%
2019/05/13	10	13.00	0	0.00	12.30	10	9,585	0.10%
2019/05/09	5	13.68	7	14.09	13.70	-2	9,211	-0.02%
2019/05/07	0	0.00	5	14.90	14.75	-5	8,883	-0.06%
2019/05/06	0	0.00	21	15.05	14.90	-21	8,966	-0.23%
2019/05/03	7	15.24	13	15.38	15.40	-6	8,773	-0.07%
2019/05/02	22	15.09	37	15.07	15.05	-15	8,496	-0.18%
2019/04/29	0	0.00	41	14.05	13.95	-41	7,805	-0.53%
2019/04/24	2	14.60	3	14.40	14.10	-1	7,564	-0.01%
2019/04/23	1	14.20	0	0.00	14.20	1	7,833	0.01%
2019/04/19	0	0.00	2	13.80	13.80	-2	7,779	-0.03%
2019/04/18	29	14.16	14	14.04	13.55	15	8,125	0.18%
2019/04/17	30	13.78	20	13.85	13.85	10	8,543	0.12%
2019/04/16	3	13.65	12	13.72	13.70	-9	8,497	-0.11%
2019/04/12	12	13.40	0	0.00	13.40	12	8,563	0.14%
2019/04/03	20	13.50	0	0.00	13.50	20	10,128	0.20%
2019/04/02	10	13.55	0	0.00	13.50	10	10,095	0.10%
2019/04/01	11	13.64	0	0.00	13.60	11	10,052	0.11%
2019/03/28	1	13.30	0	0.00	13.35	1	9,829	0.01%
2019/03/27	16	13.80	0	0.00	13.50	16	9,776	0.16%
2019/03/26	0	0.00	17	13.69	13.60	-17	9,659	-0.18%
2019/03/25	6	13.52	2	13.60	13.45	4	9,617	0.04%
2019/03/21	7	14.15	26	14.15	14.00	-19	9,456	-0.20%
2019/03/20	0	0.00	2	13.58	13.50	-2	9,009	-0.02%
2019/03/19	0	0.00	3	14.03	13.40	-3	9,052	-0.03%
2019/03/18	2	13.35	0	0.00	13.35	2	8,815	0.02%
2019/03/13	22	13.05	4	13.13	13.15	18	9,268	0.19%
2019/03/12	10	13.05	11	13.10	13.00	-1	9,091	-0.01%
2019/03/11	5	12.90	0	0.00	12.90	5	9,108	0.05%
2019/03/05	5	13.37	4	13.18	13.15	1	9,057	0.01%
2019/02/27	0	0.00	1	12.95	13.00	-1	8,894	-0.01%
2019/02/25	1	13.05	0	0.00	13.00	1	8,859	0.01%
2019/02/22	10	13.10	4	12.90	13.15	6	8,853	0.07%
2019/02/21	6	13.16	2	13.05	12.90	4	8,753	0.05%
2019/02/19	0	0.00	2	13.05	12.85	-2	8,593	-0.02%
2019/02/18	1	12.90	60	13.05	12.85	-59	8,521	-0.69%
2019/02/15	0	0.00	2	13.30	13.10	-2	8,447	-0.02%
2019/02/14	13	13.47	12	13.36	13.20	1	8,325	0.01%
2019/02/13	60	12.75	7	12.91	13.00	53	7,857	0.67%
2019/02/12	3	12.57	18	12.69	12.70	-15	7,717	-0.19%
2019/02/11	1	12.25	0	0.00	12.25	1	7,616	0.01%
2019/01/29	2	12.40	39	12.30	12.30	-37	7,570	-0.49%
2019/01/28	43	12.66	0	0.00	12.50	43	7,513	0.57%
2019/01/23	0	0.00	1	12.35	12.40	-1	7,226	-0.01%
2019/01/22	2	12.35	0	0.00	12.30	2	7,167	0.03%
2019/01/17	2	12.50	0	0.00	12.45	2	7,081	0.03%
2019/01/15	19	12.94	16	12.91	12.55	3	6,863	0.04%
2019/01/14	6	12.75	0	0.00	12.70	6	6,417	0.09%
2019/01/11	6	12.83	11	12.61	12.60	-5	6,353	-0.08%
2019/01/10	11	12.98	24	13.01	12.95	-13	6,139	-0.21%
2019/01/09	0	0.00	7	12.98	13.10	-7	5,724	-0.12%
2019/01/08	0	0.00	2	12.00	12.00	-2	4,922	-0.04%
2019/01/07	0	0.00	1	12.20	11.95	-1	4,858	-0.02%
2019/01/04	3	11.98	0	0.00	12.00	3	4,802	0.06%
2019/01/02	6	12.17	3	12.25	12.05	3	4,712	0.06%
2018/12/28	5	12.23	3	12.02	12.05	2	4,475	0.04%
2018/12/27	20	11.68	17	11.97	12.20	3	3,741	0.08%
2018/12/26	2	10.90	0	0.00	11.10	2	3,178	0.06%
2018/12/11	10	11.75	12	11.85	11.80	-2	2,826	-0.07%
2018/12/10	10	11.90	10	12.30	11.80	0	2,730	0.00%
2018/12/07	5	11.45	5	11.75	11.80	0	2,268	0.00%
2018/11/30	1	11.10	0	0.00	11.10	1	2,019	0.05%
2018/11/28	1	10.95	0	0.00	11.05	1	2,019	0.05%
2018/11/22	0	0.00	1	10.90	10.80	-1	2,011	-0.05%
2018/11/16	0	0.00	12	10.51	10.55	-12	2,013	-0.60%
2018/11/14	2	10.40	0	0.00	10.35	2	2,026	0.10%
2018/11/06	0	0.00	1	10.25	10.10	-1	2,220	-0.05%
2018/10/30	10	9.85	0	0.00	9.90	10	2,597	0.38%
2018/10/18	1	10.00	0	0.00	10.00	1	3,234	0.03%
2018/10/16	2	10.00	0	0.00	10.00	2	3,302	0.06%
2018/10/12	2	9.92	0	0.00	10.00	2	3,625	0.06%
2018/10/11	1	9.65	1	9.51	9.51	0	3,709	0.00%
2018/10/09	1	10.65	0	0.00	10.55	1	3,635	0.03%
2018/10/08	2	10.73	0	0.00	10.65	2	3,621	0.06%
2018/10/02	2	11.60	0	0.00	11.55	2	3,775	0.05%
2018/09/28	2	11.55	1	11.70	11.65	1	3,878	0.03%
2018/09/27	0	0.00	9	11.43	11.65	-9	3,936	-0.23%
2018/09/26	8	11.21	0	0.00	11.30	8	3,991	0.20%
2018/09/21	3	11.20	0	0.00	11.20	3	4,068	0.07%
2018/09/17	2	11.20	0	0.00	11.20	2	4,953	0.04%
2018/09/14	10	11.25	0	0.00	11.25	10	5,189	0.19%
2018/09/07	10	11.60	0	0.00	11.45	10	5,922	0.17%
2018/08/31	1	12.00	0	0.00	12.15	1	6,757	0.01%
2018/08/30	0	0.00	10	12.10	12.05	-10	7,089	-0.14%
2018/08/28	1	12.00	0	0.00	12.05	1	7,856	0.01%
2018/08/27	1	12.00	0	0.00	12.05	1	8,213	0.01%
2018/08/24	0	0.00	0.4	11.75	11.75	-0.4	8,472	0.00%
2018/08/23	1	11.75	0	0.00	11.80	1	9,256	0.01%
2018/08/15	11	11.60	0	0.00	11.50	11	11,468	0.10%
2018/08/14	0	0.00	10	11.75	11.85	-10	11,496	-0.09%
2018/08/10	0	0.00	2	12.50	12.40	-2	11,489	-0.02%
2018/08/08	0	0.00	5	12.90	12.65	-5	11,517	-0.04%
2018/08/07	0	0.00	10	12.90	12.90	-10	11,535	-0.09%
2018/08/06	0	0.00	0	13.65	13.65	0	11,524	0.00%
2018/07/30	0	0.00	25	14.10	13.90	-25	11,765	-0.21%
2018/07/27	0	0.00	4	14.05	13.95	-4	11,709	-0.03%
2018/07/26	42	14.22	17	14.27	14.15	25	11,777	0.21%
2018/07/20	5	14.15	15	13.82	13.80	-10	11,348	-0.09%
2018/07/19	9	13.91	2	13.95	14.10	7	11,148	0.06%
2018/07/18	2	13.80	55	13.55	13.55	-53	11,136	-0.48%
2018/07/17	0	0.00	60	13.25	13.20	-60	11,029	-0.54%
2018/07/06	1	13.35	20	13.04	13.40	-19	10,787	-0.18%
2018/07/05	20	13.08	30	13.43	13.05	-10	10,751	-0.09%
2018/07/04	20	13.59	0	0.00	13.55	20	10,676	0.19%
2018/07/03	10	13.50	10	13.63	13.50	0	10,551	0.00%
2018/07/02	10	13.65	0	0.00	13.65	10	10,540	0.09%
2018/06/29	15	14.00	40	14.01	13.90	-25	10,606	-0.24%
2018/06/28	25	13.75	0	0.00	13.65	25	10,542	0.24%
2018/06/27	0	0.00	50	13.52	13.85	-50	10,492	-0.48%
2018/06/26	53	13.71	3	13.60	13.70	50	10,414	0.48%
2018/06/25	10	13.99	26	13.50	13.30	-16	9,758	-0.16%
2018/06/22	0	0.00	14	14.45	14.25	-14	9,550	-0.15%
2018/06/21	2	14.70	0	0.00	14.70	2	9,443	0.02%
2018/06/20	14	14.74	20	14.65	14.90	-6	9,372	-0.06%
2018/06/19	20	14.95	1	15.00	14.95	19	9,163	0.21%
2018/06/15	0	0.00	4	14.66	14.95	-4	9,080	-0.04%
2018/06/14	8	14.78	10.6	14.91	14.65	-2.6	8,974	-0.03%
2018/06/11	0	0.00	0.6	15.10	15.20	-0.6	8,501	-0.01%
2018/06/08	1	14.90	1	15.00	14.95	0	8,273	0.00%
2018/06/07	44	15.15	20	15.00	15.05	24	8,130	0.30%
2018/06/06	18	15.20	1	15.45	15.40	17	7,829	0.22%
2018/06/05	7	14.90	40	15.10	14.70	-33	7,543	-0.44%
2018/06/04	66	15.31	38	15.30	15.35	28	7,316	0.38%
2018/06/01	17	14.86	10	14.95	14.60	7	6,950	0.10%
2018/05/31	14	15.70	47	15.72	15.10	-33	6,711	-0.49%
2018/05/30	117	14.63	11	14.50	14.80	106	5,943	1.78%	大買/鉅額交易
2018/05/29	15	14.33	93.1	14.55	14.70	-78.1	5,542	-1.41%
2018/05/28	26	13.58	23	13.71	13.75	3	4,475	0.07%
2018/05/25	0	0.00	41	12.35	12.50	-41	3,834	-1.07%
2018/05/21	0	0.00	6	12.38	12.50	-6	3,949	-0.15%
2018/05/18	2	12.25	60	12.25	12.25	-58	3,959	-1.46%
2018/05/17	10	12.36	20	12.40	12.40	-10	3,962	-0.25%
2018/05/16	1	12.35	15	12.37	12.25	-14	3,909	-0.36%
2018/05/14	10	12.10	1	12.05	12.25	9	3,949	0.23%
2018/05/11	55	11.96	5	12.21	11.95	50	3,894	1.28%
2018/05/10	1	11.65	0	0.00	11.80	1	3,763	0.03%
2018/05/08	0	0.00	4	11.73	11.65	-4	3,953	-0.10%
2018/05/04	60	11.18	0	0.00	11.15	60	3,938	1.52%
2018/05/03	2	11.30	5	11.00	11.15	-3	3,972	-0.08%
2018/04/30	5	11.00	0	0.00	11.00	5	3,926	0.13%
2018/04/26	0	0.00	5	11.10	10.90	-5	4,139	-0.12%
2018/04/25	5	11.15	0	0.00	11.15	5	4,195	0.12%
2018/04/24	0	0.00	5	11.40	11.25	-5	4,402	-0.11%
2018/04/20	6	10.95	0	0.00	11.00	6	4,433	0.14%
2018/04/18	5	11.10	0	0.00	10.90	5	4,791	0.10%
2018/04/10	10	11.35	0.1	11.20	11.25	9.9	7,394	0.13%
2018/03/29	0	0.00	5	11.40	11.45	-5	7,401	-0.07%
2018/03/27	0	0.00	5	11.35	11.30	-5	7,335	-0.07%
2018/03/26	5	11.10	0	0.00	11.30	5	7,395	0.07%
2018/03/22	0	0.00	10.9	11.62	11.55	-10.9	7,359	-0.15%
2018/03/20	5	11.45	0	0.00	11.40	5	7,201	0.07%
2018/03/19	0	0.00	25	11.74	11.70	-25	7,168	-0.35%
2018/03/16	0	0.00	1	11.75	11.75	-1	7,160	-0.01%
2018/03/15	10	11.95	0	0.00	11.90	10	7,164	0.14%
2018/03/14	6	11.97	0	0.00	12.00	6	7,265	0.08%
2018/03/12	6	11.98	5	11.95	11.90	1	7,235	0.01%
2018/03/09	3	11.93	0	0.00	11.80	3	7,196	0.04%
2018/03/08	0	0.00	7	11.80	11.65	-7	7,025	-0.10%
2018/03/05	12	11.46	1	11.50	11.25	11	7,105	0.15%
2018/02/27	0	0.00	3	11.55	11.40	-3	7,166	-0.04%
2018/02/26	2	11.30	0	0.00	11.25	2	7,109	0.03%
2018/02/23	10	11.35	0	0.00	11.40	10	7,145	0.14%
2018/02/22	0	0.00	2	11.20	11.20	-2	7,097	-0.03%
2018/02/21	1	11.05	0	0.00	11.30	1	7,163	0.01%
2018/02/12	12	10.73	0	0.00	10.60	12	7,023	0.17%
2018/02/08	1	10.90	23	10.85	10.85	-22	6,910	-0.32%
2018/02/07	1	11.05	2.2	11.12	11.05	-1.2	6,926	-0.02%
2018/02/06	1	11.35	0	0.00	10.85	1	6,946	0.01%
2018/02/02	1	12.50	4	12.45	12.45	-3	6,799	-0.04%
2018/02/01	2	13.05	0	0.00	12.85	2	6,761	0.03%
2018/01/31	5	13.00	10	12.99	13.05	-5	6,776	-0.07%
2018/01/30	0	0.00	8	12.60	12.65	-8	6,614	-0.12%
2018/01/26	0	0.00	1	12.70	12.75	-1	6,514	-0.02%
2018/01/23	30	12.70	20	12.95	12.55	10	6,370	0.16%
2018/01/22	12	12.43	7	12.41	12.60	5	6,293	0.08%
2018/01/19	6	12.55	0	0.00	12.40	6	6,280	0.10%
2018/01/18	20	12.83	32	12.88	12.50	-12	6,271	-0.19%
2018/01/16	5	12.49	5	12.51	12.40	0	5,996	0.00%
2018/01/15	14	12.50	0	0.00	12.20	14	5,924	0.24%
2018/01/12	0	0.00	5	12.85	12.80	-5	5,731	-0.09%
2018/01/11	2	12.85	0	0.00	12.95	2	5,662	0.04%
2018/01/10	10	13.19	5	13.30	13.05	5	5,506	0.09%
2018/01/09	0	0.00	5	12.80	12.80	-5	5,365	-0.09%
2018/01/08	20	13.18	45	13.26	13.15	-25	5,139	-0.49%
2018/01/05	16	12.05	25	12.59	12.80	-9	4,280	-0.21%
2018/01/04	2	11.55	27	11.65	11.65	-25	3,617	-0.69%
2018/01/03	8	11.04	0	0.00	10.95	8	3,259	0.25%
2018/01/02	0	0.00	10	10.70	10.70	-10	3,125	-0.32%