友訊 (2332)-臺銀-臺中券商分點個股進出

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
17.20
漲跌
▼0.40
漲幅
-2.27%
成交量
2,962張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:13:30

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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	14	17.39	0	0.00	17.20	14	3,292	0.43%
2024/04/18	3	17.60	4	17.60	17.60	-1	3,263	-0.03%
2024/04/17	6	17.50	20	17.55	17.50	-14	3,279	-0.43%
2024/04/16	15	17.33	0	0.00	17.30	15	3,278	0.46%
2024/04/15	2	17.95	4	18.10	17.90	-2	3,254	-0.06%
2024/04/11	28	17.97	0	0.00	17.90	28	3,211	0.87%
2024/04/10	6	18.35	0	0.00	18.35	6	3,160	0.19%
2024/04/09	11	18.33	10	18.35	18.30	1	3,157	0.03%
2024/04/08	2	18.35	0	0.00	18.40	2	3,193	0.06%
2024/04/03	3	18.40	2	18.40	18.40	1	3,184	0.03%
2024/04/02	0	0.00	1	18.65	18.55	-1	3,216	-0.03%
2024/04/01	1.3	18.60	1	18.70	18.70	0.3	3,228	0.01%
2024/03/29	4.1	18.57	0	0.00	18.60	4.1	3,243	0.13%
2024/03/26	16	18.48	1	18.50	18.50	15	3,265	0.46%
2024/03/25	0	18.93	3	18.95	18.85	-3	3,270	-0.09%
2024/03/21	0	0.00	3	18.55	18.65	-3	3,372	-0.09%
2024/03/20	10	18.69	0	0.00	18.45	10	3,389	0.29%
2024/03/18	22	18.55	2	18.75	18.85	20	3,496	0.57%
2024/03/15	2	18.55	0.2	18.75	18.55	1.8	3,534	0.05%
2024/03/14	3	18.40	0	0.00	18.50	3	3,575	0.08%
2024/03/13	25	18.69	0.1	18.80	18.70	24.9	3,605	0.69%
2024/03/12	39	19.00	15	19.00	18.95	24	3,627	0.66%
2024/03/08	16	18.92	0	0.00	18.85	16	3,901	0.41%
2024/03/07	11	19.32	42	19.72	19.20	-31	4,005	-0.77%
2024/03/06	5	19.54	7	19.60	19.50	-2	4,070	-0.05%
2024/03/05	7	19.53	1	19.50	19.70	6	4,347	0.14%
2024/03/04	11	19.67	12	19.81	19.65	-1	4,287	-0.02%
2024/03/01	5	19.27	0	0.00	19.10	5	4,119	0.12%
2024/02/29	12	19.34	3	19.27	19.35	9	4,093	0.22%
2024/02/27	1	19.50	2.1	19.16	19.15	-1.1	4,082	-0.03%
2024/02/26	4	19.41	3	19.75	19.40	1	4,054	0.02%
2024/02/23	6	19.45	1	19.35	19.30	5	4,030	0.12%
2024/02/22	2	19.65	3	19.77	19.60	-1	4,046	-0.02%
2024/02/21	8	19.66	0	0.00	19.60	8	4,036	0.20%
2024/02/20	11	19.91	9	19.89	19.95	2	3,996	0.05%
2024/02/19	13	19.46	0	0.00	19.40	13	3,815	0.34%
2024/02/16	1	19.45	0	0.00	19.55	1	3,839	0.03%
2024/02/15	7	19.50	2	19.50	19.40	5	3,810	0.13%
2024/02/02	4	19.54	0	0.00	19.35	4	3,719	0.11%
2024/02/01	2	19.73	0	0.00	19.70	2	3,723	0.05%
2024/01/31	0	0.00	10	19.35	19.35	-10	3,641	-0.27%
2024/01/29	0	0.00	1	19.50	19.50	-1	3,717	-0.03%
2024/01/26	0.1	19.60	2	19.55	19.35	-2	3,744	-0.05%
2024/01/25	0	0.00	1	19.40	19.45	-1	3,756	-0.03%
2024/01/24	2	19.70	0	0.00	19.50	2	3,761	0.05%
2024/01/23	4.1	19.59	27	19.54	19.65	-23	3,783	-0.61%
2024/01/22	0	0.00	0.2	18.85	19.00	-0.2	3,668	0.00%
2024/01/19	1	18.70	1	18.70	18.70	0	3,666	0.00%
2024/01/18	0	0.00	6	19.08	18.50	-6	3,690	-0.16%
2024/01/17	7	18.56	1	18.50	18.60	6	3,681	0.16%
2024/01/16	6	18.85	0	0.00	18.80	6	3,684	0.16%
2024/01/15	1	19.15	0.1	19.15	19.20	0.9	3,671	0.03%
2024/01/11	0	0.00	5	18.92	19.10	-5	3,724	-0.13%
2024/01/10	0	0.00	15	19.08	19.05	-15	3,792	-0.40%
2024/01/08	0	0.00	15	19.30	19.35	-15	3,868	-0.39%
2024/01/05	2	19.53	1	19.60	19.40	1	3,889	0.03%
2024/01/04	7	19.79	10	19.50	19.50	-3	3,914	-0.08%
2024/01/02	5	19.90	6	20.26	20.05	-1	3,931	-0.03%
2023/12/29	1	19.95	9	19.98	19.95	-8	3,884	-0.21%
2023/12/28	4	20.02	5	20.10	20.10	-1	3,908	-0.03%
2023/12/25	6	19.40	0	0.00	19.30	6	3,937	0.15%
2023/12/22	2	19.50	0	0.00	19.45	2	3,963	0.05%
2023/12/19	17	19.40	6	19.35	19.35	11	4,034	0.27%
2023/12/18	2.2	20.02	9	20.07	19.80	-6.9	4,110	-0.17%
2023/12/15	7	19.81	5	19.80	19.80	2	4,472	0.04%
2023/12/14	8	19.78	0	0.00	19.80	8	4,614	0.17%
2023/12/13	0	0.00	1	20.25	19.80	-1	4,622	-0.02%
2023/12/12	23	19.75	3	19.70	19.75	20	4,650	0.43%
2023/12/11	12	19.97	0	0.00	19.80	12	4,740	0.25%
2023/12/08	0	0.00	5	19.90	20.00	-5	4,773	-0.10%
2023/12/07	14	20.06	1	20.20	20.00	13	4,822	0.27%
2023/12/06	35	20.29	0	0.00	20.20	35	4,889	0.72%
2023/12/05	21	20.29	13	20.26	20.25	8	4,902	0.16%
2023/12/04	12	20.43	6	20.37	20.45	6	4,908	0.12%
2023/12/01	7	20.11	10	20.19	20.15	-3	4,873	-0.06%
2023/11/30	27	20.06	14	20.13	20.40	13	4,859	0.27%
2023/11/28	0	0.00	0.7	19.15	19.20	-0.7	4,929	-0.01%
2023/11/27	1	19.00	14	19.25	19.00	-13	5,049	-0.26%
2023/11/24	0	0.00	14.1	19.21	19.30	-14.1	5,202	-0.27%
2023/11/22	0	0.00	1.1	19.34	19.30	-1.1	5,940	-0.02%
2023/11/20	5	19.10	1	19.20	19.05	4	7,012	0.06%
2023/11/17	8	18.85	0	0.00	18.95	8	7,665	0.10%
2023/11/16	0	0.00	5	18.81	18.85	-5	8,482	-0.06%
2023/11/15	0	0.00	1	18.95	18.55	-1	9,314	-0.01%
2023/11/14	0	0.00	3	18.65	18.70	-3	9,980	-0.03%
2023/11/13	3	18.45	1	18.50	18.45	2	10,557	0.02%
2023/11/10	1	18.20	0	0.00	18.40	1	11,187	0.01%
2023/11/09	4	18.44	1	18.40	18.40	3	11,493	0.03%
2023/11/08	7	18.71	0	0.00	18.70	7	11,493	0.06%
2023/11/07	16	18.79	2	18.93	18.65	14	11,485	0.12%
2023/11/06	31	19.04	1	18.90	19.00	30	11,481	0.26%
2023/11/03	12	18.60	0	0.00	18.65	12	11,438	0.10%
2023/11/02	23	18.59	1	18.85	18.55	22	11,430	0.19%
2023/11/01	1	18.40	2	18.30	18.35	-1	11,461	-0.01%
2023/10/31	3.1	18.37	0	0.00	18.30	3.1	11,466	0.03%
2023/10/30	0	0.00	2	18.58	18.55	-2	11,500	-0.02%
2023/10/27	1	18.60	1	18.45	18.45	0	11,523	0.00%
2023/10/26	7	18.46	3	18.35	18.35	4	11,568	0.03%
2023/10/25	21.4	18.99	0	0.00	18.85	21.4	11,596	0.18%
2023/10/24	11	18.77	2	18.88	18.85	9	11,611	0.08%
2023/10/20	1	18.30	1	18.50	18.55	0	11,654	0.00%
2023/10/18	25	18.55	5	18.54	18.55	20	11,729	0.17%
2023/10/17	53	19.43	2	19.00	18.95	51	11,785	0.43%
2023/10/16	0	19.40	2	19.28	19.25	-2	11,914	-0.02%
2023/10/13	1	19.65	0	0.00	19.65	1	12,001	0.01%
2023/10/12	0	0.00	1	19.80	20.00	-1	12,084	-0.01%
2023/10/11	19	19.75	1	19.70	19.70	18	12,103	0.15%
2023/10/06	0	0.00	10	20.15	20.15	-10	12,113	-0.08%
2023/10/05	0	0.00	1	20.50	20.35	-1	12,157	-0.01%
2023/10/04	2	19.95	1	20.15	20.25	1	12,249	0.01%
2023/10/03	3	20.37	0	0.00	20.25	3	12,311	0.02%
2023/10/02	0.1	20.50	10	20.55	20.65	-10	12,400	-0.08%
2023/09/28	0	0.00	1	20.10	20.10	-1	12,461	-0.01%
2023/09/27	11	19.95	0	0.00	20.05	11	12,566	0.09%
2023/09/26	3	20.10	1	20.25	20.10	2	12,762	0.02%
2023/09/25	4	20.23	0	0.00	20.35	4	13,199	0.03%
2023/09/22	8	19.93	0	0.00	19.90	8	13,386	0.06%
2023/09/21	20	19.95	13	19.96	19.90	7	13,530	0.05%
2023/09/20	25	20.84	1	20.35	20.35	24	13,698	0.18%
2023/09/19	4	21.21	6	21.34	21.10	-2	13,631	-0.01%
2023/09/18	2	21.00	0	0.00	20.85	2	13,624	0.01%
2023/09/15	6	21.11	1	21.10	21.00	5	13,665	0.04%
2023/09/14	13	21.32	1	21.30	21.20	12	13,596	0.09%
2023/09/13	10	21.36	3	21.27	21.10	7	13,585	0.05%
2023/09/12	18	21.55	1	21.80	21.45	17	13,828	0.12%
2023/09/11	23	21.87	2	22.30	21.70	21	14,095	0.15%
2023/09/08	7	22.86	2	22.78	22.60	5	14,002	0.04%
2023/09/07	32.1	23.32	21	23.31	23.05	11.1	13,929	0.08%
2023/09/06	9	24.01	0	0.00	23.85	9	13,788	0.07%
2023/09/05	6	24.18	0	0.00	24.05	6	13,681	0.04%
2023/09/04	8	24.06	6	24.13	24.00	2	13,625	0.01%
2023/09/01	24	24.86	13	24.72	24.70	11	13,482	0.08%
2023/08/31	24	25.11	4.9	25.21	25.05	19.1	13,413	0.14%
2023/08/30	7	25.27	9	25.50	25.10	-2	13,465	-0.01%
2023/08/29	20	25.29	3	25.22	25.05	17	13,510	0.13%
2023/08/28	38	25.71	39	25.69	25.55	-1	13,347	-0.01%
2023/08/25	85	26.07	35.1	26.21	25.85	49.9	12,969	0.38%
2023/08/24	44	25.76	65.1	25.57	25.65	-21.1	12,541	-0.17%
2023/08/23	85.1	25.68	85	25.61	25.40	0.1	12,051	0.00%
2023/08/22	60.4	25.60	91	25.17	25.25	-30.7	11,505	-0.27%
2023/08/21	125	24.81	101.9	25.07	25.40	23.1	10,725	0.22%	大買/大賣/
2023/08/18	72	23.89	56	23.88	23.50	16	9,920	0.16%
2023/08/17	37	22.68	26	22.21	22.95	11	9,282	0.12%
2023/08/16	52	21.61	44	21.68	21.40	8	8,851	0.09%
2023/08/15	7	21.08	7.2	20.54	21.15	-0.2	8,551	0.00%
2023/08/11	3	19.55	0	0.00	19.45	3	8,357	0.04%
2023/08/10	2	19.68	0	0.00	19.50	2	8,455	0.02%
2023/08/09	0	0.00	1	20.05	19.90	-1	8,519	-0.01%
2023/08/08	0	0.00	2	19.95	19.95	-2	8,578	-0.02%
2023/08/07	11	19.88	10	20.09	20.30	1	8,593	0.01%
2023/08/02	63	19.92	22	19.60	19.70	41	8,548	0.48%
2023/08/01	11	20.09	3	20.08	20.10	8	8,481	0.09%
2023/07/31	20	20.51	2	20.58	20.15	18	8,456	0.21%
2023/07/28	7	19.94	5	19.95	20.00	2	8,417	0.02%
2023/07/27	1	20.10	0.1	20.20	20.20	0.9	8,365	0.01%
2023/07/26	2	20.60	1	20.15	20.00	1	8,338	0.01%
2023/07/25	17	20.60	0	0.00	20.60	17	8,283	0.21%
2023/07/24	2	20.25	3	20.60	20.25	-1	8,262	-0.01%
2023/07/21	1	20.90	1	20.85	20.85	0	8,196	0.00%
2023/07/20	11	20.73	2	20.75	20.65	9	8,173	0.11%
2023/07/19	5	22.32	5	21.92	21.50	0	8,036	0.00%
2023/07/18	1	21.80	13	22.05	21.90	-12	7,922	-0.15%
2023/07/17	4	22.48	7	22.41	22.45	-3	7,832	-0.04%
2023/07/14	3	21.77	4	21.68	21.80	-1	7,763	-0.01%
2023/07/13	4	21.64	1.2	21.55	21.45	2.8	7,781	0.04%
2023/07/12	1	21.50	1	21.50	21.45	0	7,805	0.00%
2023/07/11	0	0.00	42	22.22	21.95	-42	7,776	-0.54%
2023/07/10	11	22.56	3	22.35	22.50	8	7,679	0.10%
2023/07/07	3	21.87	4.1	22.41	22.15	-1.1	7,624	-0.01%
2023/07/06	7	22.53	15	22.41	22.45	-8	7,518	-0.11%
2023/07/05	4	22.54	2	22.30	22.25	2	7,433	0.03%
2023/07/04	26	22.54	3	22.50	22.55	23	7,337	0.31%
2023/07/03	132	22.81	31.4	22.88	23.15	100.6	7,169	1.40%	大買/
2023/06/30	11	21.62	10.3	21.83	21.85	0.7	6,712	0.01%
2023/06/29	14	21.38	27	21.42	21.45	-13	6,520	-0.20%
2023/06/28	17	21.24	41	21.41	21.15	-24	6,379	-0.38%
2023/06/27	31	21.30	14	20.93	20.70	17	6,202	0.27%
2023/06/26	9	21.38	13	21.33	21.05	-4	6,024	-0.07%
2023/06/21	11	21.01	9	20.82	21.05	2	6,067	0.03%
2023/06/20	2	20.35	7.1	20.41	20.25	-5.1	6,010	-0.08%
2023/06/19	20	19.99	4.7	20.09	19.95	15.3	6,005	0.26%
2023/06/16	17	20.96	0.8	20.75	20.60	16.2	5,875	0.28%
2023/06/15	31	21.48	21	21.47	21.85	10	5,554	0.18%
2023/06/14	3	20.38	0	20.45	20.45	3	5,187	0.06%
2023/06/13	10	20.57	10	20.50	20.50	0	5,194	0.00%
2023/06/12	3	20.37	11.4	20.50	20.45	-8.4	5,178	-0.16%
2023/06/09	1	20.70	1	20.80	20.80	0	5,123	0.00%
2023/06/08	2.8	20.94	12.4	20.89	20.65	-9.5	5,146	-0.19%
2023/06/07	16	20.88	12	20.65	20.70	4	5,100	0.08%
2023/06/06	1	20.85	23	20.86	20.80	-22	5,069	-0.43%
2023/06/05	12.1	21.38	35	21.36	21.45	-22.9	4,996	-0.46%
2023/06/02	12	21.55	0.8	21.60	21.65	11.2	4,862	0.23%
2023/06/01	0	0.00	1.9	21.03	20.95	-1.9	4,763	-0.04%
2023/05/31	5	20.80	57	20.65	20.90	-52	4,730	-1.10%
2023/05/30	61	20.50	3.2	20.50	20.60	57.8	4,667	1.24%
2023/05/29	0.9	19.85	0	0.00	19.95	0.9	4,623	0.02%
2023/05/26	3.2	19.59	21.2	19.68	19.50	-18	4,719	-0.38%
2023/05/25	1	20.35	18	20.10	20.20	-17	4,685	-0.36%
2023/05/24	14	20.39	3.1	20.28	20.25	10.9	4,643	0.23%
2023/05/23	4	20.15	1	20.30	20.10	3	4,580	0.07%
2023/05/22	31	20.16	2	20.05	20.35	29	4,516	0.64%
2023/05/19	31	20.00	43.3	19.95	20.05	-12.3	4,386	-0.28%
2023/05/18	2	19.03	7	19.21	19.20	-5	4,153	-0.12%
2023/05/17	0.1	18.80	16	19.01	18.90	-15.9	4,090	-0.39%
2023/05/16	12	19.38	16	19.06	19.05	-4	4,108	-0.10%
2023/05/15	0	0.00	12	18.80	19.25	-12	4,194	-0.29%
2023/05/10	5	17.85	0	0.00	17.85	5	4,010	0.12%
2023/05/09	0	0.00	3	18.05	18.10	-3	3,994	-0.08%
2023/05/08	0	0.00	3	17.97	18.05	-3	3,984	-0.08%
2023/05/04	2	18.05	18	17.96	18.00	-16	3,986	-0.40%
2023/05/03	22.1	17.68	0	0.00	17.70	22.1	3,983	0.55%
2023/05/02	15	17.67	0.1	17.77	17.90	15	3,985	0.38%
2023/04/27	1	17.55	0	0.00	17.55	1	4,001	0.02%
2023/04/26	0	0.00	4	17.38	17.40	-4	4,001	-0.10%
2023/04/25	1.1	17.38	0	0.00	17.40	1.1	3,995	0.03%
2023/04/24	6	17.93	3	17.90	17.85	3	3,961	0.08%
2023/04/21	6	18.02	2	18.30	17.75	4	3,969	0.10%
2023/04/20	3	18.62	1	18.60	18.55	2	3,906	0.05%
2023/04/19	3	19.05	22.1	19.17	18.95	-19.1	3,867	-0.49%
2023/04/18	8	19.03	5	19.13	19.00	3	3,884	0.08%
2023/04/17	5	19.10	0.2	19.25	19.30	4.9	3,808	0.13%
2023/04/14	11	18.86	3	18.85	18.85	8	3,731	0.21%
2023/04/13	10	18.60	4	18.71	18.60	6	3,694	0.16%
2023/04/12	35	18.93	0	0.00	18.95	35	3,676	0.95%
2023/04/11	2	18.73	2	18.80	18.80	0	3,635	0.00%
2023/04/10	1	18.70	3	18.55	18.65	-2	3,644	-0.06%
2023/04/07	0	18.60	1	18.90	18.75	-1	3,704	-0.03%
2023/04/06	12	18.53	9	18.77	18.85	3	3,926	0.08%
2023/03/31	0	0.00	4	18.25	18.20	-4	3,907	-0.10%
2023/03/30	19	18.30	4	18.38	18.35	15	3,963	0.38%
2023/03/29	5	18.39	0	0.00	18.30	5	4,340	0.12%
2023/03/28	1	18.75	8	19.04	18.60	-7	4,519	-0.15%
2023/03/27	4	18.81	22.5	18.71	18.85	-18.5	4,384	-0.42%
2023/03/24	9	18.18	13	18.14	18.15	-4	4,212	-0.09%
2023/03/23	0	17.50	1	17.35	17.35	-1	3,994	-0.03%
2023/03/22	1	17.05	0.1	17.00	17.05	0.9	3,937	0.02%
2023/03/21	3.1	16.60	0	0.00	16.65	3.1	3,908	0.08%
2023/03/20	10.1	16.50	0	0.00	16.55	10.1	3,911	0.26%
2023/03/17	1	16.30	16	16.38	16.45	-15	3,900	-0.38%
2023/03/16	1	16.05	0	0.00	16.05	1	3,887	0.03%
2023/03/15	9	16.80	32	16.90	16.65	-23	3,842	-0.60%
2023/03/14	14	16.56	0	0.00	16.75	14	3,824	0.37%
2023/03/13	13	16.67	1	16.50	16.75	12	3,811	0.31%
2023/03/10	1	17.00	0	0.00	16.95	1	3,757	0.03%
2023/03/09	0	0.00	5	17.47	17.35	-5	3,739	-0.13%
2023/03/08	0	0.00	20	17.70	17.65	-20	3,715	-0.54%
2023/03/07	0	17.40	0	0.00	17.50	0	3,682	0.00%
2023/03/06	3	17.80	2	17.90	17.55	1	3,634	0.03%
2023/03/03	3	17.55	5	17.59	17.55	-2	3,525	-0.06%
2023/03/02	1	17.50	24	17.44	17.50	-23	3,447	-0.67%
2023/03/01	15	17.48	1	17.35	17.20	14	3,345	0.42%
2023/02/24	3	17.23	19	17.13	17.20	-16	3,224	-0.50%
2023/02/23	1	17.05	7	16.86	16.80	-6	3,048	-0.20%
2023/02/22	2	16.75	5	16.65	16.75	-3	2,946	-0.10%
2023/02/21	0	0.00	5	16.75	16.85	-5	2,910	-0.17%
2023/02/20	10	16.79	8	16.80	16.75	2	2,906	0.07%
2023/02/17	5	16.65	1	16.60	16.65	4	2,861	0.14%
2023/02/16	8	16.69	0	0.00	16.60	8	2,839	0.28%
2023/02/14	3	16.23	0	0.00	16.35	3	2,703	0.11%
2023/02/13	10	16.20	18	16.09	16.25	-8	2,643	-0.30%
2023/02/07	0	15.55	0	0.00	15.55	0	2,448	0.00%
2023/02/03	0	0.00	2	15.60	15.60	-2	2,442	-0.08%
2023/01/31	0	14.50	0	14.50	15.35	0	2,401	0.00%
2023/01/30	0	0.00	0	15.20	15.25	0	2,387	0.00%
2023/01/16	7	15.08	0	0.00	15.00	7	2,361	0.30%
2023/01/13	1	15.10	0	0.00	15.05	1	2,350	0.04%
2023/01/11	1	15.35	6	15.40	15.35	-5	2,395	-0.21%
2023/01/10	7	15.49	11	15.45	15.55	-4	2,393	-0.17%
2023/01/09	6	15.58	20	15.57	15.55	-14	2,397	-0.58%
2023/01/06	2	15.48	0	0.00	15.60	2	2,400	0.08%
2023/01/04	3	15.15	3	15.15	15.10	0	2,431	0.00%
2022/12/30	5	14.85	2	14.90	14.85	3	2,440	0.12%
2022/12/29	8	14.75	3	14.82	14.75	5	2,486	0.20%
2022/12/28	19	15.06	0	0.00	14.85	19	2,505	0.76%
2022/12/27	10	15.46	0	0.00	15.35	10	2,469	0.40%
2022/12/26	1	16.05	28	15.55	15.80	-27	2,385	-1.13%
2022/12/23	31	15.81	3	15.62	15.60	28	2,128	1.32%
2022/12/22	1	15.80	39	15.86	15.60	-38	2,091	-1.82%
2022/12/21	64	16.24	24	15.91	15.80	40	2,031	1.97%
2022/12/20	4	16.15	22.2	16.15	16.15	-18.2	1,621	-1.12%
2022/12/19	5	14.75	0	0.00	14.70	5	1,413	0.35%
2022/12/16	0	14.80	1	14.84	14.95	-1	1,438	-0.07%
2022/12/15	11	15.00	0	0.00	15.05	11	1,430	0.77%
2022/12/12	0	15.00	0	0.00	14.95	0	1,485	0.00%
2022/12/09	11	14.62	0	0.00	14.60	11	1,491	0.74%
2022/12/06	5	14.90	2	14.95	14.80	3	1,619	0.19%
2022/12/05	20	15.05	0	0.00	15.05	20	1,705	1.17%
2022/12/02	0	15.25	0	0.00	15.25	0	1,761	0.00%
2022/12/01	0	0.00	2	15.15	15.15	-2	1,801	-0.11%
2022/11/30	2	15.00	2	15.05	15.00	0	1,812	0.00%
2022/11/28	3.1	14.45	0	0.00	14.45	3.1	1,964	0.16%
2022/11/24	1	14.65	0	0.00	14.60	1	1,997	0.05%
2022/11/21	6	14.36	1	14.50	14.30	5	2,145	0.23%
2022/11/18	1	14.50	0	0.00	14.50	1	2,168	0.05%
2022/11/17	0	0.00	2	14.75	14.65	-2	2,170	-0.09%
2022/11/16	1	14.70	0	0.00	14.50	1	2,186	0.05%
2022/11/15	0	0.00	5	14.90	14.85	-5	2,221	-0.23%
2022/11/14	1	14.90	0	0.00	15.00	1	2,240	0.04%
2022/11/11	3	14.90	0	0.00	14.90	3	2,278	0.13%
2022/11/10	17	15.02	0	0.00	15.00	17	2,367	0.72%
2022/11/09	1	15.20	0	0.00	15.05	1	3,088	0.03%
2022/11/04	2	14.80	2	15.05	15.05	0	3,118	0.00%
2022/10/25	1	14.75	0	0.00	14.75	1	3,749	0.03%
2022/10/20	5	14.65	0	0.00	14.80	5	3,999	0.13%
2022/10/19	0	0.00	1	15.20	15.00	-1	3,951	-0.03%
2022/10/14	0	0.00	31	14.87	15.00	-31	3,961	-0.78%
2022/10/07	0	0.00	1	15.50	15.45	-1	3,905	-0.03%
2022/10/05	2	15.28	0	0.00	15.30	2	3,852	0.05%
2022/09/29	0	0.00	4	14.63	14.60	-4	3,878	-0.10%
2022/09/27	1	15.10	0	0.00	15.35	1	3,837	0.03%
2022/09/26	6	15.20	0	0.00	15.00	6	3,835	0.16%
2022/09/23	4	16.00	0	0.00	15.80	4	3,858	0.10%
2022/09/22	1	16.10	2	15.90	16.15	-1	3,843	-0.03%
2022/09/21	3	16.25	0	0.00	16.25	3	3,826	0.08%
2022/09/19	19	16.81	19	16.65	16.75	0	3,791	0.00%
2022/09/16	5	17.35	0	0.00	17.10	5	3,756	0.13%
2022/09/15	0	0.00	2	17.45	17.45	-2	3,742	-0.05%
2022/09/13	3	17.90	4	18.01	17.50	-1	3,700	-0.03%
2022/09/12	14	17.53	0	0.00	17.75	14	3,649	0.38%
2022/09/08	0	0.00	1	17.30	17.40	-1	3,622	-0.03%
2022/09/07	2	16.90	3	17.12	17.40	-1	3,561	-0.03%
2022/09/06	2	17.20	7	17.05	16.95	-5	3,516	-0.14%
2022/09/05	2	17.45	4	17.55	17.10	-2	3,477	-0.06%
2022/09/02	5	17.19	49	17.35	17.30	-44	3,402	-1.29%
2022/09/01	4	17.00	1	17.00	17.00	3	3,311	0.09%
2022/08/31	2	16.60	0	0.00	16.75	2	3,279	0.06%
2022/08/29	13	16.57	1	16.45	16.40	12	3,276	0.37%
2022/08/26	4	17.25	3	17.45	17.10	1	3,414	0.03%
2022/08/24	3	16.60	2	16.73	16.70	1	3,265	0.03%
2022/08/23	13	16.81	1	16.95	16.70	12	3,258	0.37%
2022/08/22	15	16.56	38	17.04	16.85	-23	3,235	-0.71%
2022/08/19	23	16.43	10	16.50	16.50	13	3,179	0.41%
2022/08/18	17	16.38	30	16.32	16.40	-13	3,157	-0.41%
2022/08/17	34	16.78	0	0.00	16.60	34	3,109	1.09%
2022/08/16	53	17.49	17	17.21	17.20	36	3,011	1.20%
2022/08/15	10	16.73	0	0.00	16.75	10	2,293	0.44%
2022/08/12	21	16.85	2	16.95	16.85	19	2,290	0.83%
2022/08/11	3	16.82	0	0.00	16.85	3	2,287	0.13%
2022/08/10	1	17.15	0	0.00	17.10	1	2,260	0.04%
2022/08/09	0	0.00	2	17.20	17.05	-2	2,240	-0.09%
2022/08/08	0	0.00	1	17.60	17.40	-1	2,189	-0.05%
2022/08/05	2	17.30	15	17.25	17.30	-13	2,083	-0.62%
2022/08/04	25	16.58	33	17.05	16.75	-8	2,026	-0.39%
2022/08/03	25	16.69	2	17.00	16.60	23	1,952	1.18%
2022/08/02	12	17.98	2	17.83	17.25	10	1,876	0.53%
2022/08/01	10	17.13	2	17.45	17.40	8	1,731	0.46%
2022/07/29	4	17.15	24	17.12	17.20	-20	1,682	-1.19%
2022/07/28	16	16.78	0	0.00	16.55	16	1,594	1.00%
2022/07/27	1	16.80	0	0.00	16.90	1	1,578	0.06%
2022/07/26	1	16.40	0	0.00	16.30	1	1,488	0.07%
2022/07/25	1	16.50	5	16.50	16.50	-4	1,485	-0.27%
2022/07/22	0	0.00	10	16.40	16.35	-10	1,485	-0.67%
2022/07/21	0	0.00	11	16.32	16.30	-11	1,493	-0.74%
2022/07/19	0.1	16.15	0	0.00	16.15	0.1	1,481	0.01%
2022/07/18	0	0.00	2	16.10	16.25	-2	1,491	-0.13%
2022/07/14	0	0.00	10	15.45	15.60	-10	1,522	-0.66%
2022/07/13	0	0.00	5	15.25	15.20	-5	1,523	-0.33%
2022/07/12	0	0.00	10	15.80	15.20	-10	1,527	-0.65%
2022/07/07	0	0.00	7	15.00	15.05	-7	1,472	-0.48%
2022/07/04	0	0.00	3.7	14.31	14.60	-3.7	1,491	-0.25%
2022/07/01	2	14.30	17	14.05	14.40	-15	1,500	-1.00%
2022/06/30	0	0.00	3	14.50	14.50	-3	1,446	-0.21%
2022/06/23	0.1	14.65	0	0.00	14.65	0.1	1,534	0.01%
2022/06/22	5	14.50	0	0.00	14.60	5	1,545	0.32%
2022/06/20	0	0.00	41	14.50	14.35	-41	1,578	-2.60%
2022/06/17	6.1	14.91	0	0.00	14.85	6.1	1,555	0.39%
2022/06/16	0	15.45	0	0.00	15.10	0	1,521	0.00%
2022/06/14	6	15.06	0	0.00	15.25	6	1,528	0.39%
2022/06/13	1	15.40	0	0.00	15.25	1	1,536	0.07%
2022/06/10	1	15.70	0	0.00	15.70	1	1,515	0.07%
2022/06/06	2	15.55	5	15.60	16.05	-3	1,533	-0.20%
2022/05/26	0	0.00	13	15.49	15.30	-13	1,463	-0.89%
2022/05/25	0	0.00	1	15.35	15.40	-1	1,470	-0.07%
2022/05/24	5	15.45	0	0.00	15.30	5	1,493	0.33%
2022/05/23	1	15.35	0	0.00	15.50	1	1,490	0.07%
2022/05/19	0	0.00	36	15.00	15.15	-36	1,489	-2.42%
2022/05/13	10	15.20	10	15.20	15.15	0	1,491	0.00%
2022/05/12	15	15.17	1	15.10	15.15	14	1,498	0.93%
2022/05/11	10	15.25	10	15.50	15.50	0	1,481	0.00%
2022/05/10	14	15.27	14	15.41	15.50	0	1,486	0.00%
2022/05/09	12	15.69	5	15.40	15.40	7	1,485	0.47%
2022/05/06	10	16.00	0	0.00	16.00	10	1,459	0.69%
2022/05/05	3	16.23	15	16.20	16.20	-12	1,463	-0.82%
2022/05/04	53	16.16	11	16.12	16.10	42	1,460	2.88%
2022/05/03	13	16.73	0	0.00	17.05	13	1,404	0.93%
2022/04/27	0	0.00	6	16.05	16.40	-6	1,436	-0.42%
2022/04/25	7	16.71	2	16.60	16.55	5	1,433	0.35%
2022/04/22	0	0.00	10	17.43	17.60	-10	1,411	-0.71%
2022/04/21	2	17.30	5	17.70	17.25	-3	1,411	-0.21%
2022/04/20	2	17.60	40.8	17.50	17.60	-38.8	1,393	-2.79%
2022/04/19	2	17.10	0	0.00	17.10	2	1,346	0.15%
2022/04/18	0	0.00	0.9	16.55	16.65	-0.9	1,347	-0.07%
2022/04/15	0	0.00	1	16.60	16.55	-1	1,460	-0.07%
2022/04/14	0	0.00	1	16.55	16.60	-1	1,519	-0.07%
2022/04/13	1	16.50	0	0.00	16.50	1	1,548	0.06%
2022/04/12	0.6	16.25	0	0.00	16.25	0.6	1,583	0.04%
2022/04/11	0	0.00	1	16.20	16.25	-1	1,596	-0.06%
2022/04/08	5	16.25	0	0.00	16.25	5	1,621	0.31%
2022/04/06	0	0.00	11	16.55	16.60	-11	1,672	-0.66%
2022/04/01	4	16.68	2	16.65	16.70	2	1,848	0.11%
2022/03/31	1	16.85	0	0.00	16.85	1	1,869	0.05%
2022/03/30	3	17.45	2	17.40	17.45	1	1,871	0.05%
2022/03/28	0	0.00	6	17.10	17.30	-6	1,902	-0.32%
2022/03/25	0	17.25	1	17.35	17.30	-1	1,906	-0.05%
2022/03/24	2	17.25	0	0.00	17.25	2	1,900	0.11%
2022/03/23	8	17.28	1	17.25	17.15	7	1,929	0.36%
2022/03/22	0	0.00	12	16.90	16.80	-12	1,938	-0.62%
2022/03/21	5	16.80	0.7	16.78	16.85	4.3	1,946	0.22%
2022/03/18	13	16.60	0	0.00	16.65	13	1,937	0.67%
2022/03/17	0	16.45	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	0.00	1	16.15	16.05	-1	2,020	-0.05%
2022/03/15	2	15.93	0	0.00	15.90	2	2,038	0.10%
2022/03/14	3	16.10	0	0.00	16.15	3	2,061	0.15%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/09	0	0.00	1.1	15.40	15.35	-1.1	2,077	-0.05%
2022/03/08	5.2	15.51	11.5	15.52	15.35	-6.3	2,089	-0.30%
2022/03/07	15	16.20	0.8	16.10	15.95	14.2	2,050	0.69%
2022/03/04	12	16.62	10	16.70	16.65	2	2,041	0.10%
2022/03/01	4	16.73	4	16.85	16.85	0	2,175	0.00%
2022/02/24	1	16.45	0	0.00	16.45	1	2,329	0.04%
2022/02/23	1	16.80	1	16.85	16.85	0	2,631	0.00%
2022/02/22	2.2	16.90	0	0.00	16.85	2.2	2,662	0.08%
2022/02/21	5	16.95	5	17.00	17.20	0	2,691	0.00%
2022/02/18	3	17.20	0	0.00	17.15	3	2,804	0.11%
2022/02/17	0	0.00	20	16.84	16.75	-20	2,835	-0.71%
2022/02/14	12	16.85	0	0.00	16.75	12	3,115	0.39%
2022/02/10	0.2	17.05	0	0.00	17.10	0.2	3,315	0.00%
2022/02/09	0.2	17.15	0	0.00	17.25	0.2	3,432	0.00%
2022/01/26	0	0.00	28.6	16.33	16.45	-28.6	3,782	-0.76%
2022/01/25	2	16.60	0	0.00	16.35	2	3,890	0.05%
2022/01/24	3	16.55	8.7	16.63	16.55	-5.7	4,105	-0.14%
2022/01/21	2	16.90	0	0.00	16.85	2	4,128	0.05%
2022/01/20	29	17.20	0	0.00	17.20	29	4,161	0.70%
2022/01/19	0	0.00	8	17.27	17.25	-8	4,193	-0.19%
2022/01/18	1	17.50	13	17.30	17.30	-12	4,241	-0.28%
2022/01/17	1.2	17.40	15	17.37	17.45	-13.8	4,292	-0.32%
2022/01/14	6	17.09	1	17.00	17.10	5	4,309	0.12%
2022/01/13	1	17.45	0	0.00	17.40	1	4,331	0.02%
2022/01/10	18	17.48	7	17.86	17.55	11	4,560	0.24%
2022/01/07	3	17.82	12	17.60	17.65	-9	4,468	-0.20%
2022/01/06	6	18.08	13	18.25	18.05	-7	4,432	-0.16%
2022/01/05	14.1	18.31	0	0.00	18.30	14.1	4,439	0.32%
2022/01/04	11	18.65	13	18.55	18.55	-2	4,433	-0.05%
2021/12/29	3	18.80	0	0.00	18.75	3	4,462	0.07%
2021/12/28	28	18.77	0	0.00	18.65	28	4,484	0.62%
2021/12/27	0	0.00	0.4	18.60	18.70	-0.4	4,343	-0.01%
2021/12/24	3	18.73	3	18.70	18.60	0	4,372	0.00%
2021/12/23	13.1	18.80	12	18.88	19.00	1.1	4,412	0.02%
2021/12/22	7	18.55	1	18.40	18.35	6	4,364	0.14%
2021/12/21	2	18.30	5.5	18.36	18.45	-3.5	4,365	-0.08%
2021/12/17	8.1	18.60	0	0.00	18.35	8.1	4,350	0.19%
2021/12/16	2	19.00	2.3	18.93	18.90	-0.3	4,316	-0.01%
2021/12/15	0.1	18.45	0	0.00	18.35	0.1	4,269	0.00%
2021/12/10	3	18.78	60	18.76	19.05	-57	4,282	-1.33%
2021/12/09	27	18.97	2	18.70	18.65	25	4,212	0.59%
2021/12/08	0	0.00	43	18.57	18.70	-43	4,197	-1.02%
2021/12/07	0	0.00	7	18.40	18.25	-7	4,194	-0.17%
2021/12/06	7	18.14	0	0.00	18.15	7	4,192	0.17%
2021/12/03	13	18.25	0	0.00	18.20	13	4,189	0.31%
2021/12/02	11	18.20	4	18.50	18.10	7	4,205	0.17%
2021/12/01	3	18.23	3	18.12	18.25	0	4,208	0.00%
2021/11/30	2	18.50	0	0.00	18.35	2	4,244	0.05%
2021/11/29	5	18.00	1.4	18.41	18.35	3.6	4,246	0.08%
2021/11/26	5	19.04	1.8	19.20	18.85	3.2	4,214	0.08%
2021/11/25	13.1	19.73	2	19.85	19.50	11.1	4,179	0.27%
2021/11/24	5	20.30	2.5	20.45	20.00	2.5	4,163	0.06%
2021/11/23	16	20.37	7	20.41	20.20	9	4,171	0.22%
2021/11/22	22.4	21.72	10.2	21.97	21.45	12.2	4,095	0.30%
2021/11/10	11	19.25	1	19.40	19.45	10	3,891	0.26%
2021/11/08	7	19.90	0	19.55	19.40	7	3,946	0.18%
2021/11/05	7.3	20.98	12	20.81	20.65	-4.7	3,870	-0.12%
2021/11/04	10	21.07	13	20.86	21.00	-3	3,878	-0.08%
2021/11/03	10	20.80	0	0.00	20.80	10	3,873	0.26%
2021/11/02	1	20.55	4	20.55	20.80	-3	3,869	-0.08%
2021/11/01	2	21.23	3	20.92	21.20	-1	3,777	-0.03%
2021/10/29	10	20.61	11	20.60	20.50	-1	3,691	-0.03%
2021/10/28	7	20.94	26	21.00	20.80	-19	3,633	-0.52%
2021/10/27	24	20.86	33	20.99	21.00	-9	3,530	-0.25%
2021/10/26	19	20.29	15	20.62	20.80	4	3,468	0.12%
2021/10/25	19	20.94	22	20.82	20.65	-3	3,480	-0.09%
2021/10/22	21	20.52	4	20.65	20.50	17	3,424	0.50%
2021/10/21	0	0.00	66	20.26	20.50	-66	3,439	-1.92%
2021/10/20	15	19.63	6	19.69	19.65	9	3,366	0.27%
2021/10/19	3	19.40	8	19.61	19.80	-5	3,913	-0.13%
2021/10/18	6	19.30	0	0.00	19.40	6	4,373	0.14%
2021/10/15	8	19.48	11	19.67	19.60	-3	4,389	-0.07%
2021/10/14	0	19.17	7	19.38	19.35	-7	4,367	-0.16%
2021/10/13	1	19.30	0	0.00	18.80	1	4,333	0.02%
2021/10/12	0	0.00	3	19.18	19.20	-3	4,351	-0.07%
2021/10/08	24	19.04	4	19.34	18.90	20	4,537	0.44%
2021/10/07	0	0.00	2	18.45	19.20	-2	4,439	-0.05%
2021/10/06	16	18.29	1	18.40	18.15	15	4,452	0.34%
2021/10/05	7	17.77	7	18.16	18.40	0	4,462	0.00%
2021/10/04	12	17.92	3	17.90	17.80	9	4,485	0.20%
2021/10/01	11	18.46	0	0.00	18.10	11	4,517	0.24%
2021/09/30	3	18.65	0	0.00	18.75	3	4,558	0.07%
2021/09/29	2	18.40	3	18.55	18.45	-1	4,688	-0.02%
2021/09/28	17	18.21	0	0.00	18.45	17	5,006	0.34%
2021/09/27	13	18.26	12	18.51	18.25	1	5,008	0.02%
2021/09/24	10	18.45	8	18.48	18.30	2	5,024	0.04%
2021/09/23	15	18.29	8	18.31	18.45	7	4,985	0.14%
2021/09/22	10	18.08	3	17.95	18.25	7	4,984	0.14%
2021/09/17	0	0.00	5	18.00	18.15	-5	4,971	-0.10%
2021/09/09	0	16.90	9	16.86	16.95	-9	5,164	-0.17%
2021/09/06	0	17.40	0	0.00	17.05	0	5,204	0.00%
2021/09/02	0	0.00	4	17.58	17.40	-4	5,261	-0.08%
2021/09/01	2	17.55	2	17.58	17.75	0	5,267	0.00%
2021/08/31	1	17.20	0	0.00	17.20	1	5,350	0.02%
2021/08/30	0	0.00	8	17.43	17.35	-8	5,365	-0.15%
2021/08/27	0	0.00	0.2	17.60	17.45	-0.2	5,384	0.00%
2021/08/26	1	17.75	0	0.00	17.45	1	5,389	0.02%
2021/08/24	0	0.00	100	17.20	17.15	-100	5,428	-1.84%
2021/08/20	0	0.00	2	16.40	16.45	-2	5,515	-0.04%
2021/08/19	1	16.50	0	0.00	16.45	1	5,520	0.02%
2021/08/18	101	16.50	0	0.00	16.80	101	5,511	1.83%	大買/鉅額交易
2021/08/17	1	16.35	1	16.50	16.45	0	5,516	0.00%
2021/08/16	20	16.92	18	16.60	16.50	2	5,489	0.04%
2021/08/13	1	18.05	0	0.00	17.70	1	5,407	0.02%
2021/08/12	11	18.15	5	18.05	18.05	6	5,421	0.11%
2021/08/11	1	18.05	2	18.20	18.10	-1	5,628	-0.02%
2021/08/10	17	18.47	30	18.30	18.35	-13	5,674	-0.23%
2021/08/09	27	18.86	2	18.75	18.70	25	5,716	0.44%
2021/08/06	2	19.55	0	0.00	19.50	2	5,713	0.04%
2021/08/05	8	19.34	0	0.00	19.10	8	5,794	0.14%
2021/08/04	0	0.00	3	19.35	19.15	-3	5,978	-0.05%
2021/08/03	5	19.10	3	19.20	19.20	2	6,092	0.03%
2021/08/02	0	0.00	5	19.39	19.40	-5	6,110	-0.08%
2021/07/30	0	0.00	8	19.69	19.35	-8	6,168	-0.13%
2021/07/29	0	0.00	1	19.25	20.00	-1	6,186	-0.02%
2021/07/28	13	19.21	1	19.00	19.35	12	6,150	0.20%
2021/07/27	22	19.95	127	19.83	19.50	-105	6,230	-1.69%	大賣/鉅額交易
2021/07/26	13	20.25	12	20.29	20.15	1	6,289	0.02%
2021/07/23	50	20.59	80	20.58	20.60	-30	6,215	-0.48%
2021/07/22	24	20.43	46	20.30	20.45	-22	5,744	-0.38%
2021/07/21	6	18.61	0	0.00	18.60	6	5,427	0.11%
2021/07/20	12	18.90	1	19.10	18.85	11	5,491	0.20%
2021/07/19	1	19.00	3	19.10	19.10	-2	5,613	-0.04%
2021/07/16	10	19.25	13	19.20	19.20	-3	6,024	-0.05%
2021/07/15	5	19.60	18	19.31	19.45	-13	6,085	-0.21%
2021/07/14	19	18.90	5	19.25	18.90	14	5,965	0.23%
2021/07/13	16	19.11	24	19.15	18.75	-8	6,038	-0.13%
2021/07/12	11	18.50	5	18.55	18.55	6	6,027	0.10%
2021/07/09	1	18.65	0	0.00	18.60	1	6,066	0.02%
2021/07/08	10	18.84	2	18.90	18.80	8	6,295	0.13%
2021/07/07	20	18.97	14	18.98	18.95	6	6,468	0.09%
2021/07/06	13	19.42	0	0.00	19.35	13	6,849	0.19%
2021/07/05	0	0.00	26	20.03	20.15	-26	6,920	-0.38%
2021/07/02	0	0.00	4	19.40	19.30	-4	6,741	-0.06%
2021/07/01	1	19.00	5	19.02	19.00	-4	6,825	-0.06%
2021/06/30	33	19.11	0	0.00	19.05	33	6,839	0.48%
2021/06/29	4	19.30	4	19.05	19.05	0	6,873	0.00%
2021/06/28	5	19.29	5	19.31	19.30	0	6,907	0.00%
2021/06/25	7	19.61	0	0.00	19.40	7	6,920	0.10%
2021/06/24	13	19.07	0	0.00	18.95	13	6,986	0.19%
2021/06/23	10	18.90	2	18.70	18.95	8	7,038	0.11%
2021/06/22	12	18.43	2	18.10	18.10	10	7,074	0.14%
2021/06/21	10	18.49	0	0.00	18.40	10	7,088	0.14%
2021/06/18	7	18.98	0	0.00	18.80	7	7,116	0.10%
2021/06/17	1	19.00	1	19.10	19.15	0	7,205	0.00%
2021/06/16	2	19.10	0	0.00	18.85	2	7,241	0.03%
2021/06/15	3	19.23	0	0.00	19.20	3	7,455	0.04%
2021/06/11	5	19.48	1	19.25	19.25	4	7,475	0.05%
2021/06/10	10	19.75	2	20.00	19.75	8	7,454	0.11%
2021/06/09	0	0.00	13	19.54	19.35	-13	7,465	-0.17%
2021/06/08	1	19.70	0	0.00	19.45	1	7,485	0.01%
2021/06/04	7	19.67	5	19.75	19.50	2	7,427	0.03%
2021/06/03	5	19.75	0	0.00	19.75	5	7,463	0.07%
2021/06/02	6	19.88	3	20.30	19.80	3	7,505	0.04%
2021/06/01	3	20.25	0	0.00	20.20	3	7,488	0.04%
2021/05/31	8	19.63	6	19.61	20.05	2	7,504	0.03%
2021/05/28	5	19.40	7	19.45	19.35	-2	7,466	-0.03%
2021/05/27	1	19.05	8	19.09	19.05	-7	7,495	-0.09%
2021/05/26	7	19.19	0	0.00	19.20	7	7,544	0.09%
2021/05/25	2	19.25	0	0.00	19.20	2	7,579	0.03%
2021/05/24	4	18.69	0	0.00	18.90	4	7,582	0.05%
2021/05/21	1	18.60	5	18.55	18.85	-4	7,613	-0.05%
2021/05/20	1	18.70	28	18.54	18.35	-27	7,723	-0.35%
2021/05/19	59	19.15	22	18.87	18.85	37	7,749	0.48%
2021/05/18	4	18.18	0	18.20	18.40	4	7,543	0.05%
2021/05/17	0	0.00	2	17.40	17.05	-2	7,551	-0.03%
2021/05/14	6	18.48	4	18.69	18.20	2	7,535	0.03%
2021/05/13	2	18.75	7	17.74	18.60	-5	7,498	-0.07%
2021/05/12	12	17.82	18.2	18.23	17.85	-6.2	7,476	-0.08%
2021/05/11	27	19.77	2	19.60	19.30	25	7,309	0.34%
2021/05/10	13	20.74	16	20.96	20.70	-3	7,241	-0.04%
2021/05/07	10	20.93	0	0.00	21.25	10	7,273	0.14%
2021/05/06	3	20.20	2	20.00	20.00	1	7,257	0.01%
2021/05/05	0	0.00	25	20.51	20.30	-25	7,216	-0.35%
2021/05/04	8	20.86	54	20.29	20.40	-46	7,273	-0.63%
2021/05/03	89	21.54	29	21.95	21.25	60	7,374	0.81%
2021/04/29	10	22.91	80	23.06	22.85	-70	7,364	-0.95%
2021/04/28	10	23.21	34	23.25	23.20	-24	7,494	-0.32%
2021/04/27	5	22.77	20	23.16	23.60	-15	7,501	-0.20%
2021/04/26	7	22.60	4	22.71	22.70	3	7,364	0.04%
2021/04/23	7	22.84	1	23.05	22.80	6	7,366	0.08%
2021/04/22	31	23.27	12	23.74	23.15	19	7,341	0.26%
2021/04/21	85	23.42	1	23.65	23.35	84	6,992	1.20%
2021/04/20	18	23.57	13	23.65	23.70	5	6,993	0.07%
2021/04/19	16.8	23.68	16	23.73	23.65	0.8	7,106	0.01%
2021/04/16	29	23.92	2	24.15	23.85	27	7,109	0.38%
2021/04/15	9	23.93	4	24.05	24.15	5	7,356	0.07%
2021/04/14	54	24.08	7.2	24.08	23.70	46.8	7,381	0.63%
2021/04/13	29	25.53	13	24.97	24.95	16	7,423	0.22%
2021/04/12	21	25.97	25	26.11	26.10	-4	7,719	-0.05%
2021/04/09	29	25.09	29	24.92	25.25	0	7,419	0.00%
2021/04/08	10	24.61	4	25.06	25.05	6	7,311	0.08%
2021/04/07	2	24.25	10	24.25	24.30	-8	7,251	-0.11%
2021/04/06	12	24.17	0	0.00	24.25	12	7,414	0.16%
2021/04/01	4	24.15	3	24.10	24.10	1	7,472	0.01%
2021/03/31	2	24.30	1	24.70	24.40	1	7,565	0.01%
2021/03/30	2	24.22	10	24.30	24.45	-8	8,201	-0.10%
2021/03/29	4	24.17	7	24.13	24.10	-3	8,294	-0.04%
2021/03/26	2	24.53	0	0.00	24.35	2	8,355	0.02%
2021/03/25	4	24.83	6	25.13	24.70	-2	8,476	-0.02%
2021/03/24	2	24.78	5	24.90	24.65	-3	8,573	-0.03%
2021/03/23	1	24.65	2	24.65	24.65	-1	8,756	-0.01%
2021/03/22	23	25.08	26	24.90	24.90	-3	8,859	-0.03%
2021/03/19	2	24.43	2	24.20	24.20	0	8,967	0.00%
2021/03/18	24	24.75	39	24.73	24.40	-15	9,205	-0.16%
2021/03/17	1	24.40	10	24.35	24.30	-9	9,666	-0.09%
2021/03/16	0	0.00	1	24.20	24.05	-1	10,214	-0.01%
2021/03/15	1	24.05	1	24.05	24.10	0	10,930	0.00%
2021/03/12	4.1	24.20	0	0.00	24.30	4.1	11,261	0.04%
2021/03/11	1	23.90	5	24.01	24.15	-4	11,671	-0.03%
2021/03/10	0	23.45	0	0.00	23.50	0	12,307	0.00%
2021/03/09	8	23.11	5	23.00	23.05	3	12,599	0.02%
2021/03/08	4.9	23.32	1.2	23.50	23.30	3.7	12,988	0.03%
2021/03/05	9	23.66	4	23.51	23.60	5	13,490	0.04%
2021/03/04	8	24.10	11	24.46	23.80	-3	13,934	-0.02%
2021/03/03	3	24.02	6	24.38	24.55	-3	14,290	-0.02%
2021/03/02	0	0.00	20	24.99	24.30	-20	14,512	-0.14%
2021/02/26	0	0.00	9	24.34	24.45	-9	15,123	-0.06%
2021/02/25	2	25.00	2	25.10	24.90	0	16,307	0.00%
2021/02/24	1.1	25.30	17	25.11	24.95	-16	16,690	-0.10%
2021/02/23	1	25.35	5	25.23	25.40	-4	16,965	-0.02%
2021/02/22	21	25.67	0	0.00	25.45	21	17,300	0.12%
2021/02/19	2	25.15	4	25.15	25.20	-2	17,315	-0.01%
2021/02/18	0	0.00	1	24.90	25.00	-1	17,352	-0.01%
2021/02/17	2	24.70	2	24.80	24.80	0	17,488	0.00%
2021/02/05	11	24.09	1	23.85	23.85	10	17,636	0.06%
2021/02/04	3	24.35	0.2	24.15	24.25	2.8	18,862	0.01%
2021/02/03	2	24.45	2	24.60	24.00	0	20,297	0.00%
2021/02/02	2	24.00	1	23.90	23.90	1	20,268	0.00%
2021/01/28	0	0.00	1	24.10	24.10	-1	20,288	0.00%
2021/01/27	18	24.55	13.8	24.32	24.45	4.2	20,310	0.02%
2021/01/26	6	24.78	7	24.68	24.45	-1	20,419	0.00%
2021/01/25	21	24.76	13	24.71	25.25	8	20,443	0.04%
2021/01/22	10	23.44	7	23.94	23.80	3	20,225	0.01%
2021/01/21	6.1	23.99	5	24.30	23.85	1.1	20,153	0.01%
2021/01/20	0	0.00	2.6	24.90	24.75	-2.6	19,974	-0.01%
2021/01/19	7	25.86	3	25.85	25.50	4	19,904	0.02%
2021/01/18	5	25.93	1	25.60	25.90	4	19,888	0.02%
2021/01/15	11	25.93	2	26.00	25.80	9	19,807	0.05%
2021/01/14	2	26.10	3	26.52	26.70	-1	19,694	-0.01%
2021/01/13	17	26.42	96	26.36	26.40	-79	19,635	-0.40%
2021/01/12	30	26.16	10.4	26.21	26.10	19.6	19,627	0.10%
2021/01/11	8	27.26	3	27.30	27.35	5	19,445	0.03%
2021/01/08	24	26.92	8	26.93	26.90	16	19,396	0.08%
2021/01/07	12	27.91	3	27.78	27.90	9	19,146	0.05%
2021/01/06	28	28.01	8.1	27.87	28.00	19.9	19,138	0.10%
2021/01/05	111.2	29.40	80.2	29.27	28.85	30.9	18,887	0.16%	大買/
2021/01/04	27.2	29.15	27.6	29.21	29.25	-0.4	18,481	0.00%
2020/12/31	17.1	28.58	10	28.67	28.70	7.1	18,409	0.04%
2020/12/30	15.7	28.96	19	29.03	29.05	-3.3	18,389	-0.02%
2020/12/29	6	29.22	89	28.79	29.05	-83	18,366	-0.45%
2020/12/28	10	28.51	9	28.60	28.55	1	18,193	0.01%
2020/12/25	33	28.33	17	28.41	28.20	16	18,123	0.09%
2020/12/24	84	28.99	40	29.20	28.30	44	18,075	0.24%
2020/12/23	21	28.09	17	28.26	28.40	4	17,531	0.02%
2020/12/22	30	27.92	24	28.18	27.55	6	17,525	0.03%
2020/12/21	12	28.17	2	28.10	28.05	10	17,375	0.06%
2020/12/18	0	0.00	16	28.94	28.85	-16	17,222	-0.09%
2020/12/17	1	28.75	29	28.86	29.15	-28	17,114	-0.16%
2020/12/16	15	28.76	8	28.56	28.55	7	16,949	0.04%
2020/12/15	18	28.44	31	28.36	28.35	-13	16,987	-0.08%
2020/12/14	22	28.22	19	28.71	28.15	3	16,817	0.02%
2020/12/11	79	28.41	47.6	28.42	28.35	31.4	16,622	0.19%
2020/12/10	57	29.46	105	29.29	29.50	-48	15,975	-0.30%	大賣/
2020/12/09	148	29.35	76	28.64	28.95	72	15,487	0.46%	大買/
2020/12/08	116	28.23	46	28.44	28.85	70	14,869	0.47%	大買/
2020/12/07	38	27.84	9	27.83	28.00	29	14,591	0.20%
2020/12/04	95	26.52	121	27.01	27.25	-26	14,306	-0.18%	大賣/
2020/12/03	24	25.31	31	25.22	25.40	-7	13,790	-0.05%
2020/12/02	14	25.10	24.1	25.07	25.25	-10.1	13,659	-0.07%
2020/12/01	12	24.41	34.1	24.38	24.45	-22.1	13,459	-0.16%
2020/11/30	14	23.95	12.4	23.97	24.05	1.6	13,389	0.01%
2020/11/27	21	23.09	27	23.14	23.05	-6	13,684	-0.04%
2020/11/26	22	22.79	44	22.91	22.75	-22	13,364	-0.16%
2020/11/25	53.2	22.65	29	22.74	22.80	24.2	13,205	0.18%
2020/11/24	89	22.51	127.2	22.57	22.80	-38.2	12,683	-0.30%	大賣/
2020/11/23	19	21.27	23	21.26	21.05	-4	11,589	-0.03%
2020/11/20	4	21.13	12	21.13	21.40	-8	11,229	-0.07%
2020/11/19	13	20.83	10	20.61	20.55	3	11,119	0.03%
2020/11/18	9	20.41	4	20.28	20.20	5	11,100	0.05%
2020/11/17	18	20.23	9	20.31	20.05	9	11,224	0.08%
2020/11/16	18	20.24	31	20.13	20.30	-13	11,432	-0.11%
2020/11/13	29	19.82	8	19.97	20.15	21	11,555	0.18%
2020/11/12	84	20.59	30	20.73	20.10	54	11,497	0.47%
2020/11/11	58	20.71	117.2	20.71	20.90	-59.2	10,545	-0.56%	大賣/
2020/11/10	0	0.00	7	19.10	19.00	-7	9,431	-0.07%
2020/11/09	0	0.00	2	19.05	19.10	-2	9,448	-0.02%
2020/11/06	2	18.95	4	18.90	19.00	-2	9,507	-0.02%
2020/11/05	0	0.00	5	18.70	18.75	-5	9,529	-0.05%
2020/11/04	6	18.98	0	0.00	18.80	6	9,792	0.06%
2020/11/03	10	19.07	32	19.09	18.90	-22	9,779	-0.22%
2020/11/02	1	18.85	8	18.51	18.80	-7	9,764	-0.07%
2020/10/30	5	18.25	0	0.00	18.10	5	9,710	0.05%
2020/10/29	0	0.00	3	18.35	18.45	-3	9,859	-0.03%
2020/10/28	2	18.30	3	18.25	18.25	-1	9,821	-0.01%
2020/10/27	6	18.24	1	18.30	18.30	5	9,899	0.05%
2020/10/26	16	18.23	0	0.00	18.20	16	9,994	0.16%
2020/10/23	2	18.48	0	0.00	18.50	2	10,095	0.02%
2020/10/22	4	18.33	5	18.30	18.30	-1	10,304	-0.01%
2020/10/20	9	18.37	0	0.00	18.40	9	10,813	0.08%
2020/10/19	0	0.00	2	18.55	18.80	-2	11,154	-0.02%
2020/10/16	11	18.41	0	0.00	18.30	11	12,284	0.09%
2020/10/15	26	18.74	4	18.75	18.55	22	12,340	0.18%
2020/10/14	5	19.10	0	0.00	19.15	5	12,525	0.04%
2020/10/13	0	0.00	9	19.02	19.10	-9	12,750	-0.07%
2020/10/12	10	19.10	1	19.05	19.05	9	12,835	0.07%
2020/10/08	8	19.01	3	19.00	18.95	5	13,027	0.04%
2020/10/07	3	18.90	0	0.00	18.95	3	13,121	0.02%
2020/10/06	11	18.91	0	0.00	18.75	11	13,190	0.08%
2020/10/05	5	18.63	0	0.00	18.80	5	13,421	0.04%
2020/09/30	7	18.34	1	18.50	18.45	6	13,652	0.04%
2020/09/29	0	0.00	5	18.33	18.25	-5	13,912	-0.04%
2020/09/28	0	0.00	8	18.11	18.05	-8	14,264	-0.06%
2020/09/25	8	17.50	5	17.35	17.25	3	14,628	0.02%
2020/09/24	0	0.00	20	17.87	17.85	-20	14,986	-0.13%
2020/09/23	0	0.00	80	18.04	18.15	-80	15,546	-0.51%
2020/09/22	2	18.13	0	0.00	18.10	2	16,114	0.01%
2020/09/21	60	18.73	0	0.00	18.40	60	17,453	0.34%
2020/09/18	0	0.00	10	18.74	18.45	-10	18,724	-0.05%
2020/09/17	3	18.52	1	18.50	18.55	2	19,978	0.01%
2020/09/16	3	18.50	16	18.61	18.30	-13	20,093	-0.06%
2020/09/15	0	0.00	1	18.55	18.35	-1	20,160	0.00%
2020/09/14	2	17.95	1	18.40	18.35	1	20,427	0.00%
2020/09/11	2	17.75	7	17.80	17.95	-5	20,533	-0.02%
2020/09/10	3	18.00	12	18.18	17.95	-9	20,750	-0.04%
2020/09/09	17	17.63	1	18.30	18.25	16	20,927	0.08%
2020/09/08	15	18.01	1	17.90	17.95	14	20,932	0.07%
2020/09/07	14	18.25	2	18.35	18.10	12	20,986	0.06%
2020/09/04	12	18.50	4.5	18.43	18.50	7.5	21,137	0.04%
2020/09/03	31	19.39	16	19.30	19.05	15	21,304	0.07%
2020/09/02	60	19.69	43	19.54	19.70	17	21,339	0.08%
2020/09/01	15	18.63	0	0.00	18.55	15	21,468	0.07%
2020/08/31	0	0.00	21.3	19.03	18.90	-21.3	22,529	-0.09%
2020/08/28	21	19.06	7	18.94	18.90	14	22,792	0.06%
2020/08/27	6.3	18.98	33	19.09	18.85	-26.7	22,718	-0.12%
2020/08/26	4	18.95	13	18.82	18.80	-9	22,626	-0.04%
2020/08/25	1	19.35	3	19.50	18.90	-2	22,715	-0.01%
2020/08/24	17	19.15	19	19.08	19.10	-2	22,502	-0.01%
2020/08/21	13	18.63	7	18.52	18.60	6	22,231	0.03%
2020/08/20	20	17.38	121	17.84	17.70	-101	21,981	-0.46%	大賣/鉅額交易
2020/08/19	14	18.75	17	19.23	18.60	-3	21,774	-0.01%
2020/08/18	13	18.76	5	18.85	18.85	8	21,484	0.04%
2020/08/17	16	18.83	1	19.00	18.60	15	21,357	0.07%
2020/08/14	22	18.56	15	18.37	18.60	7	21,046	0.03%
2020/08/13	2	18.00	7	17.99	17.90	-5	20,727	-0.02%
2020/08/12	6	18.05	9	18.12	17.95	-3	20,700	-0.01%
2020/08/11	8	17.69	3	17.90	17.75	5	20,652	0.02%
2020/08/10	15	18.39	9	18.49	18.20	6	20,700	0.03%
2020/08/07	2	18.05	8	17.96	17.95	-6	21,026	-0.03%
2020/08/06	1	17.90	0	0.00	17.85	1	21,102	0.00%
2020/08/05	9	17.94	6	18.03	18.00	3	21,000	0.01%
2020/08/04	57	17.90	6	17.91	17.90	51	20,933	0.24%
2020/08/03	41	17.62	0.1	17.50	17.50	40.9	20,795	0.20%
2020/07/31	9	17.43	5	17.42	17.55	4	20,793	0.02%
2020/07/30	0	0.00	2	17.50	17.70	-2	20,785	-0.01%
2020/07/28	4	17.16	12	17.24	16.90	-8	20,938	-0.04%
2020/07/27	21	17.38	5	17.35	17.30	16	20,843	0.08%
2020/07/24	13	17.76	49	17.77	17.80	-36	20,692	-0.17%
2020/07/23	50	18.46	18	18.27	18.25	32	20,435	0.16%
2020/07/22	9	19.04	48	18.62	19.05	-39	20,038	-0.19%
2020/07/21	8	17.63	0	0.00	17.55	8	18,941	0.04%
2020/07/20	17	17.68	9	17.56	17.70	8	18,845	0.04%
2020/07/17	34	17.71	5	18.20	17.50	29	18,634	0.16%
2020/07/16	19	18.30	6	18.50	18.30	13	18,373	0.07%
2020/07/15	20	18.82	29	18.81	18.25	-9	18,286	-0.05%
2020/07/14	14	18.91	18	19.01	18.90	-4	18,136	-0.02%
2020/07/13	11	19.38	6	19.42	19.25	5	18,054	0.03%
2020/07/10	11	19.05	13	19.03	19.20	-2	17,983	-0.01%
2020/07/09	5	19.44	6.1	19.59	19.20	-1.1	17,778	-0.01%
2020/07/08	20	19.10	25	19.19	19.20	-5	17,559	-0.03%
2020/07/07	12	19.31	19.1	19.19	19.15	-7.1	17,323	-0.04%
2020/07/06	93	19.70	137.7	19.52	19.90	-44.7	16,951	-0.26%	大賣/
2020/07/03	37	19.44	39.1	19.61	19.00	-2.1	16,535	-0.01%
2020/07/02	54	19.85	43	19.68	19.95	11	16,073	0.07%
2020/07/01	41	19.42	46.7	19.37	19.40	-5.7	15,487	-0.04%
2020/06/30	164	19.47	86	19.36	19.10	78	14,947	0.52%	大買/
2020/06/29	133	18.27	572.7	17.86	18.60	-439.7	13,696	-3.21%	大買/大賣/鉅額交易
2020/06/24	479	17.02	53	17.09	16.95	426	12,431	3.43%	大買/鉅額交易
2020/06/23	0	0.00	13	16.75	16.75	-13	11,004	-0.12%
2020/06/22	2	15.25	0	0.00	15.25	2	10,870	0.02%
2020/06/19	16	14.48	0	0.00	13.90	16	10,806	0.15%
2020/06/18	9	14.82	0	0.00	14.60	9	10,561	0.09%
2020/06/17	10	14.96	0	0.00	15.00	10	10,446	0.10%
2020/06/16	21	14.68	3	14.75	14.60	18	10,201	0.18%
2020/06/15	4	14.30	0	0.00	14.00	4	10,081	0.04%
2020/06/12	5	13.90	11	13.95	14.10	-6	9,988	-0.06%
2020/06/11	16	14.76	41	14.83	14.45	-25	9,849	-0.25%
2020/06/10	71	14.83	11	14.79	14.55	60	9,647	0.62%
2020/06/09	14	15.78	5	15.50	15.50	9	9,516	0.09%
2020/06/08	65	15.96	43.5	15.70	16.15	21.5	9,108	0.24%
2020/06/05	21	14.74	137	15.10	15.05	-116	8,245	-1.41%	大賣/鉅額交易
2020/06/04	4	13.30	19	13.88	14.15	-15	7,140	-0.21%
2020/06/03	0	0.00	1	12.80	12.90	-1	6,831	-0.01%
2020/06/02	0	0.00	3	12.65	12.75	-3	6,776	-0.04%
2020/06/01	3	12.80	1	12.80	12.85	2	6,864	0.03%
2020/05/29	2	12.25	2	12.20	12.25	0	6,781	0.00%
2020/05/28	4	12.25	0	0.00	12.25	4	6,794	0.06%
2020/05/26	1	12.65	4	12.59	12.45	-3	6,830	-0.04%
2020/05/25	1	12.45	0	0.00	12.55	1	6,754	0.01%
2020/05/20	8	12.55	0	0.00	12.55	8	6,743	0.12%
2020/05/19	3	12.62	0	0.00	12.55	3	6,732	0.04%
2020/05/15	3	12.55	4	13.08	12.50	-1	6,722	-0.01%
2020/05/14	29	13.52	29	13.67	13.10	0	6,607	0.00%
2020/05/13	0	0.00	3	12.95	13.20	-3	6,223	-0.05%
2020/05/08	3	12.65	0	0.00	12.55	3	6,537	0.05%
2020/05/06	2	12.60	0	0.00	12.60	2	6,486	0.03%
2020/05/05	6	13.01	33	12.93	12.65	-27	6,448	-0.42%
2020/05/04	15	13.05	12	12.99	12.85	3	6,360	0.05%
2020/04/30	1	12.25	3	12.35	12.20	-2	6,091	-0.03%
2020/04/29	2	12.35	2	12.35	12.30	0	6,058	0.00%
2020/04/28	39	12.44	27	12.20	12.05	12	6,094	0.20%
2020/04/27	28	12.30	2	12.28	12.20	26	6,213	0.42%
2020/04/24	0	0.00	3	12.10	12.15	-3	6,255	-0.05%
2020/04/23	1	11.70	0	0.00	11.75	1	6,239	0.02%
2020/04/22	0	0.00	2	11.30	11.60	-2	6,351	-0.03%
2020/04/21	0.1	11.20	2	11.23	11.20	-1.9	6,346	-0.03%
2020/04/20	1	11.65	0	0.00	11.55	1	6,395	0.02%
2020/04/17	1	11.90	62	11.74	11.65	-61	6,396	-0.95%
2020/04/16	8	12.50	1	12.40	12.30	7	6,288	0.11%
2020/04/15	4.9	12.50	2	12.48	12.50	2.9	6,255	0.05%
2020/04/14	4	12.49	20	12.50	12.45	-16	6,240	-0.26%
2020/04/13	5	12.24	0	0.00	12.15	5	6,138	0.08%
2020/04/10	1	12.15	11	12.24	12.30	-10	6,114	-0.16%
2020/04/09	2	11.85	1	12.15	11.85	1	6,179	0.02%
2020/04/08	1	12.05	2	11.80	12.05	-1	6,266	-0.02%
2020/04/07	2	11.78	0	0.00	11.70	2	6,267	0.03%
2020/04/06	0	0.00	10	11.50	11.60	-10	6,251	-0.16%
2020/04/01	27.4	11.42	2	11.60	11.50	25.4	6,229	0.41%
2020/03/31	4	11.60	4	11.64	11.70	0	6,182	0.00%
2020/03/30	0	0.00	2	10.70	10.95	-2	6,045	-0.03%
2020/03/27	2	10.60	0	0.00	10.30	2	5,987	0.03%
2020/03/26	0	0.00	1	10.50	10.50	-1	6,044	-0.02%
2020/03/25	1	10.45	1	10.30	10.50	0	6,039	0.00%
2020/03/23	10	9.53	10	9.53	9.48	0	5,916	0.00%
2020/03/19	13.8	8.08	4	8.13	8.08	9.8	5,853	0.17%
2020/03/18	7	9.05	1	9.13	8.97	6	5,718	0.10%
2020/03/17	4	9.26	22	9.31	9.17	-18	5,669	-0.32%
2020/03/16	14	10.00	22	9.99	9.89	-8	5,615	-0.14%
2020/03/13	11	10.09	11	10.04	10.30	0	5,604	0.00%
2020/03/12	7	11.34	2	11.15	11.10	5	5,349	0.09%
2020/03/11	0	0.00	1	12.35	11.95	-1	5,250	-0.02%
2020/03/10	1	12.05	15	11.86	12.15	-14	5,260	-0.27%
2020/03/09	17	12.55	0	0.00	12.25	17	5,203	0.33%
2020/03/06	3	12.95	2	13.00	12.90	1	5,145	0.02%
2020/03/05	9	13.23	1	13.10	13.15	8	5,204	0.15%
2020/03/04	1.1	12.82	110	12.52	13.00	-108.9	5,094	-2.14%	大賣/鉅額交易
2020/03/02	11	12.72	0	0.00	12.65	11	5,196	0.21%
2020/02/26	1	13.50	2	13.45	13.55	-1	5,659	-0.02%
2020/02/25	25	13.60	0	0.00	13.60	25	5,629	0.44%
2020/02/24	3	13.75	0	0.00	13.70	3	5,608	0.05%
2020/02/21	1	14.00	0	0.00	14.05	1	5,540	0.02%
2020/02/18	11	14.05	0	0.00	14.05	11	5,497	0.20%
2020/02/17	43	14.05	3	14.03	14.05	40	5,418	0.74%
2020/02/14	15	14.24	1	14.45	14.15	14	5,363	0.26%
2020/02/13	9	14.40	14	14.64	14.55	-5	5,129	-0.10%
2020/02/10	0	0.00	4	13.63	13.60	-4	4,639	-0.09%
2020/02/06	0	0.00	5	13.52	13.65	-5	4,629	-0.11%
2020/02/05	0	0.00	6	13.47	13.35	-6	4,577	-0.13%
2020/02/04	0.5	13.45	0	0.00	13.55	0.5	4,536	0.01%
2020/02/03	2	13.25	8	13.31	13.35	-6	4,505	-0.13%
2020/01/31	30	13.80	30	13.95	13.85	0	4,398	0.00%
2020/01/30	14	13.82	1	13.85	13.65	13	4,365	0.30%
2020/01/20	0	0.00	1.1	14.35	14.35	-1.1	4,159	-0.03%
2020/01/17	0	0.00	3	14.27	14.30	-3	4,082	-0.07%
2020/01/16	5	14.15	9.1	14.21	14.20	-4.1	4,057	-0.10%
2020/01/15	10	13.90	6	13.93	13.90	4	3,930	0.10%
2020/01/14	1.9	13.95	1	13.95	14.00	0.9	3,881	0.02%
2020/01/13	0	0.00	1	13.75	13.80	-1	3,806	-0.03%
2020/01/09	0	0.00	1	13.45	13.65	-1	3,725	-0.03%
2020/01/08	1	13.60	0	0.00	13.30	1	3,694	0.03%
2020/01/07	0	0.00	2	13.43	13.45	-2	3,619	-0.06%
2020/01/06	20	13.55	0	0.00	13.45	20	3,616	0.55%
2020/01/03	2	13.60	2	13.68	13.70	0	3,537	0.00%
2020/01/02	6	13.54	22	13.59	13.65	-16	3,406	-0.47%
2019/12/31	4	13.10	11	13.20	13.30	-7	3,260	-0.21%
2019/12/30	0	0.00	2	13.00	13.00	-2	3,167	-0.06%
2019/12/27	2	13.00	20	13.00	13.00	-18	3,153	-0.57%
2019/12/26	0	0.00	30	12.95	12.95	-30	3,161	-0.95%
2019/12/25	0	0.00	1	12.95	12.95	-1	3,265	-0.03%
2019/12/24	1	12.90	0	0.00	12.90	1	3,440	0.03%
2019/12/23	2	13.25	1	13.25	13.00	1	3,432	0.03%
2019/12/20	0	0.00	0.3	13.00	13.05	-0.3	3,363	-0.01%
2019/12/19	2	12.85	1	13.00	12.90	1	3,348	0.03%
2019/12/18	5	12.95	0	0.00	12.90	5	3,357	0.15%
2019/12/17	0	0.00	7	12.94	12.90	-7	3,357	-0.21%
2019/12/16	2	13.05	4	12.90	12.90	-2	3,358	-0.06%
2019/12/11	0	0.00	1	12.90	12.85	-1	3,243	-0.03%
2019/12/10	8	12.74	0	0.00	12.85	8	3,222	0.25%
2019/12/09	2	12.70	0	0.00	12.65	2	3,156	0.06%
2019/12/05	0	0.00	1	12.65	12.70	-1	3,147	-0.03%
2019/12/04	1	12.55	0	0.00	12.55	1	3,158	0.03%
2019/11/29	0	0.00	8	12.71	12.70	-8	3,138	-0.25%
2019/11/28	5	13.05	10	12.96	12.90	-5	3,132	-0.16%
2019/11/27	4	12.93	11	13.05	12.95	-7	3,090	-0.23%
2019/11/26	62	12.96	45	13.09	12.90	17	3,041	0.56%
2019/11/25	0	0.00	16	13.04	13.25	-16	2,711	-0.59%
2019/11/19	0	0.00	10	12.20	12.15	-10	2,523	-0.40%
2019/11/18	30	12.27	9	12.27	12.20	21	2,715	0.77%
2019/11/14	3	11.95	0	0.00	11.90	3	2,676	0.11%
2019/11/13	1	11.95	0	0.00	12.05	1	2,682	0.04%
2019/11/11	0	0.00	4	11.80	11.80	-4	2,741	-0.15%
2019/11/07	0	0.00	16	11.96	12.00	-16	2,769	-0.58%
2019/11/06	2	11.85	0	0.00	11.85	2	2,781	0.07%
2019/11/05	0	0.00	10	11.95	12.00	-10	2,783	-0.36%
2019/11/01	13	11.85	0	0.00	11.90	13	2,798	0.46%
2019/10/31	5	11.99	11	11.96	11.95	-6	2,851	-0.21%
2019/10/29	21	12.19	8.1	12.07	12.10	12.9	2,909	0.44%
2019/10/28	2	11.95	0	0.00	11.95	2	2,941	0.07%
2019/10/24	2	11.95	0	0.00	12.00	2	3,040	0.07%
2019/10/23	1	12.10	0.4	12.10	12.20	0.6	3,098	0.02%
2019/10/22	0	0.00	1	12.10	12.15	-1	3,122	-0.03%
2019/10/16	3	12.05	34	12.08	12.15	-31	3,383	-0.92%
2019/10/15	3	11.85	6	11.90	11.95	-3	3,390	-0.09%
2019/10/09	0	0.00	1	11.70	11.70	-1	3,415	-0.03%
2019/10/07	0	0.00	1	11.55	11.60	-1	3,439	-0.03%
2019/10/04	1	11.80	0	0.00	11.70	1	3,446	0.03%
2019/10/03	3	11.70	0	0.00	11.70	3	3,465	0.09%
2019/10/02	10	11.70	0	0.00	11.80	10	3,500	0.29%
2019/10/01	3	11.75	0	0.00	11.75	3	3,686	0.08%
2019/09/27	1	12.50	11	12.50	12.15	-10	3,575	-0.28%
2019/09/25	5	12.11	4	12.05	12.10	1	3,391	0.03%
2019/09/24	3	12.30	0	0.00	12.30	3	3,400	0.09%
2019/09/23	0	0.00	3	12.30	12.45	-3	3,399	-0.09%
2019/09/20	5	12.10	3	12.20	12.15	2	3,368	0.06%
2019/09/19	7	12.11	0	0.00	12.10	7	3,357	0.21%
2019/09/17	1	12.20	0	0.00	12.15	1	3,382	0.03%
2019/09/16	1	12.30	0	0.00	12.30	1	3,415	0.03%
2019/09/12	0	0.00	16	12.40	12.45	-16	3,439	-0.47%
2019/09/11	1	12.50	130	12.59	12.35	-129	3,490	-3.70%	大賣/鉅額交易
2019/09/10	1	12.95	40	12.71	12.70	-39	3,478	-1.12%
2019/09/09	0	0.00	2	13.05	12.90	-2	3,519	-0.06%
2019/09/06	4	12.90	1	12.95	12.90	3	3,534	0.08%
2019/09/03	3	12.80	0	0.00	12.85	3	3,932	0.08%
2019/08/30	0	0.00	9.9	12.56	12.65	-9.9	3,891	-0.26%
2019/08/29	1	12.40	3	12.40	12.35	-2	3,850	-0.05%
2019/08/28	6	12.13	0	0.00	12.25	6	3,788	0.16%
2019/08/27	130	12.20	1	12.15	12.15	129	3,777	3.41%	大買/鉅額交易
2019/08/26	11	12.02	18	12.05	11.95	-7	3,792	-0.18%
2019/08/21	2	12.68	3	12.60	12.70	-1	3,854	-0.03%
2019/08/19	10	12.35	0	0.00	12.40	10	3,717	0.27%
2019/08/16	1	12.25	0	0.00	12.25	1	3,749	0.03%
2019/08/15	1	12.15	4	12.15	12.15	-3	3,791	-0.08%
2019/08/14	3	12.50	2	12.60	12.30	1	3,863	0.03%
2019/08/12	0	0.00	1	12.45	12.55	-1	3,946	-0.03%
2019/08/07	5	12.35	0	0.00	12.20	5	4,103	0.12%
2019/08/06	1	11.60	2	12.10	12.20	-1	4,258	-0.02%
2019/08/05	1	12.20	0	0.00	12.00	1	4,550	0.02%
2019/08/02	1	12.65	1	12.60	12.65	0	4,635	0.00%
2019/07/30	0	0.00	4	13.16	13.15	-4	5,084	-0.08%
2019/07/29	0	0.00	1	13.50	13.30	-1	5,217	-0.02%
2019/07/26	3	13.33	1	13.35	13.30	2	5,509	0.04%
2019/07/25	3	13.35	4	13.35	13.35	-1	6,143	-0.02%
2019/07/24	0	0.00	19	13.09	13.05	-19	6,117	-0.31%
2019/07/23	1	13.15	0	0.00	12.90	1	6,202	0.02%
2019/07/19	20	12.80	4	12.88	12.90	16	6,437	0.25%
2019/07/18	0	0.00	7	12.89	12.70	-7	6,607	-0.11%
2019/07/17	1	12.80	1	12.80	12.80	0	6,612	0.00%
2019/07/16	1	12.95	1	13.00	12.95	0	6,783	0.00%
2019/07/15	5	12.92	0	0.00	12.90	5	6,835	0.07%
2019/07/12	1	12.90	0	0.00	13.00	1	7,181	0.01%
2019/07/11	0	0.00	2	13.10	13.05	-2	7,279	-0.03%
2019/07/09	2	12.90	0	0.00	12.90	2	7,391	0.03%
2019/07/08	8	13.18	0	0.00	13.10	8	7,410	0.11%
2019/07/05	28	13.27	54	13.29	13.20	-26	7,475	-0.35%
2019/07/04	0	0.00	6	12.80	12.75	-6	7,287	-0.08%
2019/06/28	1	12.60	0	0.00	12.70	1	7,461	0.01%
2019/06/27	1	12.60	5	12.65	12.60	-4	7,655	-0.05%
2019/06/25	1	12.80	0	0.00	12.50	1	7,759	0.01%
2019/06/21	4	12.70	1	12.60	12.75	3	7,919	0.04%
2019/06/20	2	12.63	0	0.00	12.70	2	7,947	0.03%
2019/06/19	0	0.00	4	12.53	12.55	-4	8,085	-0.05%
2019/06/18	3	12.28	0	0.00	12.15	3	8,539	0.04%
2019/06/17	2	12.55	0	0.00	12.50	2	8,592	0.02%
2019/06/13	9	12.62	4	12.65	12.55	5	8,966	0.06%
2019/06/12	0	0.00	1	12.40	12.40	-1	8,724	-0.01%
2019/06/11	0	0.00	27	11.95	11.90	-27	8,702	-0.31%
2019/06/05	25	11.70	0	0.00	11.70	25	8,878	0.28%
2019/06/03	2	11.55	1	11.60	11.60	1	8,925	0.01%
2019/05/31	0	0.00	3	11.85	11.80	-3	8,947	-0.03%
2019/05/29	4	11.43	0	0.00	11.40	4	9,085	0.04%
2019/05/23	6	11.45	20	11.50	11.45	-14	9,128	-0.15%
2019/05/21	1	11.30	0	0.00	11.80	1	9,195	0.01%
2019/05/20	1	11.60	0	0.00	11.50	1	9,185	0.01%
2019/05/17	0	0.00	10	11.85	11.75	-10	9,199	-0.11%
2019/05/16	20	12.09	3	12.25	11.85	17	9,242	0.18%
2019/05/15	0	0.00	10	12.45	12.35	-10	9,614	-0.10%
2019/05/14	26	12.19	0	0.00	12.15	26	9,640	0.27%
2019/05/13	29	12.88	6	13.30	12.30	23	9,585	0.24%
2019/05/10	17	13.74	5	13.95	13.55	12	9,281	0.13%
2019/05/09	120	13.85	189	14.06	13.70	-69	9,211	-0.75%	大買/大賣/
2019/05/08	22	14.41	0	0.00	14.35	22	8,996	0.24%
2019/05/07	2	14.85	0	0.00	14.75	2	8,883	0.02%
2019/05/06	57	14.96	26	14.96	14.90	31	8,966	0.35%
2019/05/03	67	15.06	84.4	15.25	15.40	-17.4	8,773	-0.20%
2019/05/02	36	15.00	22.1	15.07	15.05	13.9	8,496	0.16%
2019/04/29	5	14.10	2	14.20	13.95	3	7,805	0.04%
2019/04/26	4	14.46	2	14.68	14.40	2	7,745	0.03%
2019/04/25	0	0.00	3	14.30	14.35	-3	7,529	-0.04%
2019/04/24	0	0.00	126	14.46	14.10	-126	7,564	-1.67%	大賣/鉅額交易
2019/04/23	2	14.33	88	14.20	14.20	-86	7,833	-1.10%
2019/04/22	0	0.00	12	14.13	14.20	-12	7,773	-0.15%
2019/04/19	1	13.75	0	0.00	13.80	1	7,779	0.01%
2019/04/18	9	14.21	72	14.18	13.55	-63	8,125	-0.78%
2019/04/17	20	13.76	60	13.76	13.85	-40	8,543	-0.47%
2019/04/16	0.7	13.65	32.1	13.60	13.70	-31.4	8,497	-0.37%
2019/04/12	2	13.40	5	13.50	13.40	-3	8,563	-0.04%
2019/04/11	2	13.78	10	13.90	13.65	-8	8,640	-0.09%
2019/04/10	1	13.60	0	0.00	13.65	1	8,791	0.01%
2019/04/09	35	13.69	400	13.70	13.60	-365	9,551	-3.82%	大賣/鉅額交易
2019/04/08	7	13.71	10	13.65	13.65	-3	10,077	-0.03%
2019/04/03	16	13.50	51	13.50	13.50	-35	10,128	-0.35%
2019/04/02	1	13.70	0	0.00	13.50	1	10,095	0.01%
2019/04/01	21	13.79	23	13.60	13.60	-2	10,052	-0.02%
2019/03/29	1	13.40	0	0.00	13.45	1	9,835	0.01%
2019/03/28	0	0.00	3	13.35	13.35	-3	9,829	-0.03%
2019/03/27	105	13.93	1.4	13.54	13.50	103.6	9,776	1.06%	大買/鉅額交易
2019/03/26	6	13.73	0	0.00	13.60	6	9,659	0.06%
2019/03/25	15	13.42	2	13.45	13.45	13	9,617	0.14%
2019/03/22	29	13.92	10	13.95	13.80	19	9,594	0.20%
2019/03/21	22	14.19	61	14.16	14.00	-39	9,456	-0.41%
2019/03/20	0	0.00	8	13.40	13.50	-8	9,009	-0.09%
2019/03/19	13	13.45	10	13.81	13.40	3	9,052	0.03%
2019/03/18	0	0.00	5	13.20	13.35	-5	8,815	-0.06%
2019/03/15	5	13.05	0	0.00	13.00	5	9,164	0.05%
2019/03/14	17	13.17	28	13.36	13.10	-11	9,366	-0.12%
2019/03/13	10	13.15	5	13.05	13.15	5	9,268	0.05%
2019/03/08	1	12.75	0	0.00	12.80	1	9,112	0.01%
2019/03/07	10	12.90	0	0.00	12.85	10	9,079	0.11%
2019/03/06	33	13.05	1	13.15	13.05	32	9,066	0.35%
2019/03/05	31	13.36	47	13.21	13.15	-16	9,057	-0.18%
2019/02/27	1	13.00	2	13.00	13.00	-1	8,894	-0.01%
2019/02/26	1	12.90	0	0.00	12.85	1	8,866	0.01%
2019/02/25	0	0.00	2	13.05	13.00	-2	8,859	-0.02%
2019/02/22	5	12.94	0	0.00	13.15	5	8,853	0.06%
2019/02/21	2	13.15	0	0.00	12.90	2	8,753	0.02%
2019/02/20	15	12.90	3	12.95	12.90	12	8,629	0.14%
2019/02/19	6	13.02	11	12.91	12.85	-5	8,593	-0.06%
2019/02/18	0.2	12.85	6	12.95	12.85	-5.8	8,521	-0.07%
2019/02/15	214	13.39	16	13.23	13.10	198	8,447	2.34%	大買/鉅額交易
2019/02/14	420.2	13.60	21	13.47	13.20	399.2	8,325	4.80%	大買/鉅額交易
2019/02/13	17	12.75	21	12.83	13.00	-4	7,857	-0.05%
2019/02/12	3	12.70	13	12.67	12.70	-10	7,717	-0.13%
2019/02/11	8	12.28	0	0.00	12.25	8	7,616	0.11%
2019/01/29	2	12.40	5	12.30	12.30	-3	7,570	-0.04%
2019/01/28	3	12.65	0	0.00	12.50	3	7,513	0.04%
2019/01/25	33	12.62	0	0.00	12.65	33	7,461	0.44%
2019/01/24	1	12.35	0	0.00	12.50	1	7,251	0.01%
2019/01/23	0	0.00	5	12.49	12.40	-5	7,226	-0.07%
2019/01/22	3	12.15	9	12.40	12.30	-6	7,167	-0.08%
2019/01/18	75	12.54	78	12.44	12.30	-3	7,118	-0.04%
2019/01/17	70	12.80	72	12.50	12.45	-2	7,081	-0.03%
2019/01/16	86	12.41	91	12.48	12.50	-5	7,001	-0.07%
2019/01/15	45	12.95	32	12.88	12.55	13	6,863	0.19%
2019/01/14	15	12.70	2	12.68	12.70	13	6,417	0.20%
2019/01/11	1	12.60	40	12.76	12.60	-39	6,353	-0.61%
2019/01/10	43	13.19	5	13.02	12.95	38	6,139	0.62%
2019/01/09	10	13.10	55.1	13.16	13.10	-45.1	5,724	-0.79%
2019/01/08	18	12.10	0	0.00	12.00	18	4,922	0.37%
2019/01/07	82	12.24	101	12.07	11.95	-19	4,858	-0.39%	大賣/
2019/01/04	0	0.00	75	12.07	12.00	-75	4,802	-1.56%
2019/01/03	42	11.97	1	12.15	11.90	41	4,804	0.85%
2019/01/02	105	12.18	80	12.20	12.05	25	4,712	0.53%	大買/
2018/12/28	120	12.03	141	12.08	12.05	-21	4,475	-0.47%	大買/大賣/
2018/12/27	20	11.56	28	12.18	12.20	-8	3,741	-0.21%
2018/12/25	12	10.97	0	0.00	10.90	12	3,041	0.39%
2018/12/24	0	0.00	2	11.15	11.20	-2	3,024	-0.07%
2018/12/21	3	10.83	0	0.00	10.85	3	3,065	0.10%
2018/12/20	3	11.02	0	0.00	11.00	3	3,120	0.10%
2018/12/14	2	11.60	1	11.55	11.50	1	3,015	0.03%
2018/12/13	1	11.70	7	11.86	11.70	-6	3,009	-0.20%
2018/12/12	2	11.90	0	0.00	11.95	2	2,954	0.07%
2018/12/11	8	12.07	8	11.93	11.80	0	2,826	0.00%
2018/12/10	29	12.34	22	11.99	11.80	7	2,730	0.26%
2018/12/07	0	0.00	87	11.61	11.80	-87	2,268	-3.84%
2018/12/06	3	11.03	5	11.00	10.75	-2	2,024	-0.10%
2018/12/05	5	11.35	7	11.46	11.30	-2	2,003	-0.10%
2018/12/04	0	0.00	1	11.55	11.50	-1	2,041	-0.05%
2018/12/03	1	11.35	0	0.00	11.30	1	2,027	0.05%
2018/11/30	10	11.10	0	0.00	11.10	10	2,019	0.50%
2018/11/29	0	0.00	3	11.10	11.00	-3	2,028	-0.15%
2018/11/28	21	10.99	0	0.00	11.05	21	2,019	1.04%
2018/11/27	16	10.89	20	10.90	10.95	-4	2,022	-0.20%
2018/11/22	0	0.00	2	10.70	10.80	-2	2,011	-0.10%
2018/11/21	0	0.00	17	10.65	10.80	-17	2,009	-0.85%
2018/11/15	20	10.35	0	0.00	10.40	20	2,020	0.99%
2018/11/12	1	10.30	0	0.00	10.25	1	2,064	0.05%
2018/11/08	0	0.00	20	10.40	10.45	-20	2,119	-0.94%
2018/11/07	20	10.45	0	0.00	10.45	20	2,134	0.94%
2018/11/05	1	10.10	0	0.00	10.15	1	2,322	0.04%
2018/11/02	1	10.25	0	0.00	10.15	1	2,363	0.04%
2018/11/01	2	10.13	0	0.00	10.20	2	2,425	0.08%
2018/10/31	3	10.10	0	0.00	10.05	3	2,551	0.12%
2018/10/29	1	9.66	0	0.00	9.72	1	2,619	0.04%
2018/10/25	0	0.00	5	9.72	9.72	-5	2,684	-0.19%
2018/10/22	0	0.00	1	10.10	10.15	-1	2,861	-0.03%
2018/10/18	0	0.00	1	10.00	10.00	-1	3,234	-0.03%
2018/10/16	0	0.00	1	10.15	10.00	-1	3,302	-0.03%
2018/10/15	0	0.00	1	10.05	10.00	-1	3,510	-0.03%
2018/10/12	0	0.00	17	9.82	10.00	-17	3,625	-0.47%
2018/10/11	24	9.57	15	9.55	9.51	9	3,709	0.24%
2018/10/09	3	10.55	0	0.00	10.55	3	3,635	0.08%
2018/10/08	6	10.82	1	10.80	10.65	5	3,621	0.14%
2018/10/05	14	10.96	0	0.00	10.85	14	3,693	0.38%
2018/10/01	4	11.75	2	11.85	11.65	2	3,821	0.05%
2018/09/28	2	11.55	2	11.60	11.65	0	3,878	0.00%
2018/09/27	2	11.45	17	11.61	11.65	-15	3,936	-0.38%
2018/09/26	0	0.00	2	11.30	11.30	-2	3,991	-0.05%
2018/09/20	6	11.10	0	0.00	11.15	6	4,146	0.14%
2018/09/19	2	11.30	0	0.00	11.25	2	4,176	0.05%
2018/09/18	0	0.00	5	11.10	11.15	-5	4,290	-0.12%
2018/09/17	1	11.20	1	11.20	11.20	0	4,953	0.00%
2018/09/14	2	11.30	0	0.00	11.25	2	5,189	0.04%
2018/09/13	4	11.13	20	11.20	11.10	-16	5,298	-0.30%
2018/09/12	1	11.05	0	0.00	11.10	1	5,387	0.02%
2018/09/10	5	11.10	4	11.10	11.10	1	5,833	0.02%
2018/09/07	5	11.50	10	11.35	11.45	-5	5,922	-0.08%
2018/09/06	8	11.90	0	0.00	11.85	8	6,068	0.13%
2018/09/04	2	11.78	6	11.80	11.90	-4	6,372	-0.06%
2018/09/03	5	11.80	5	11.85	11.80	0	6,623	0.00%
2018/08/31	2	12.00	2	12.10	12.15	0	6,757	0.00%
2018/08/29	0	0.00	5	12.10	12.00	-5	7,542	-0.07%
2018/08/28	16	12.08	0	0.00	12.05	16	7,856	0.20%
2018/08/27	0	0.00	2	12.03	12.05	-2	8,213	-0.02%
2018/08/24	1	11.65	0	0.00	11.75	1	8,472	0.01%
2018/08/23	1	11.65	0	0.00	11.80	1	9,256	0.01%
2018/08/22	3	11.60	0	0.00	11.60	3	9,644	0.03%
2018/08/21	2	11.75	2	11.70	11.70	0	10,707	0.00%
2018/08/20	10	11.40	0	0.00	11.30	10	11,423	0.09%
2018/08/17	2	11.60	0	0.00	11.60	2	11,446	0.02%
2018/08/15	12	11.61	26	11.50	11.50	-14	11,468	-0.12%
2018/08/14	6	11.70	1	11.65	11.85	5	11,496	0.04%
2018/08/13	6	11.70	2.1	11.99	11.70	3.9	11,519	0.03%
2018/08/10	0	0.00	1	12.50	12.40	-1	11,489	-0.01%
2018/08/09	0	0.00	20	12.70	12.65	-20	11,474	-0.17%
2018/08/08	5	12.75	1	12.95	12.65	4	11,517	0.03%
2018/08/07	34	13.04	15	13.03	12.90	19	11,535	0.16%
2018/08/06	8	13.65	8.1	13.70	13.65	-0.1	11,524	0.00%
2018/08/03	3	13.70	2	13.70	13.70	1	11,680	0.01%
2018/08/02	7	13.89	11	13.60	13.55	-4	11,713	-0.03%
2018/08/01	4	13.86	22	13.80	13.80	-18	11,702	-0.15%
2018/07/31	2	13.95	7	13.96	13.85	-5	11,793	-0.04%
2018/07/30	3	14.10	66	14.00	13.90	-63	11,765	-0.54%
2018/07/27	44	14.05	0	0.00	13.95	44	11,709	0.38%
2018/07/26	107	14.25	117	14.34	14.15	-10	11,777	-0.08%	大買/大賣/
2018/07/23	4	13.50	14	13.49	13.45	-10	11,384	-0.09%
2018/07/20	77	14.07	3	13.80	13.80	74	11,348	0.65%
2018/07/19	3	13.63	4	13.73	14.10	-1	11,148	-0.01%
2018/07/18	36	13.56	12	13.59	13.55	24	11,136	0.22%
2018/07/17	6	13.25	0	0.00	13.20	6	11,029	0.05%
2018/07/16	4	13.43	4	13.43	13.45	0	10,985	0.00%
2018/07/13	5	13.37	1	13.50	13.45	4	10,974	0.04%
2018/07/12	2	13.10	0	0.00	13.20	2	10,896	0.02%
2018/07/11	4	13.25	4	13.30	13.15	0	10,897	0.00%
2018/07/10	4	13.65	6	13.52	13.55	-2	10,881	-0.02%
2018/07/06	8	12.99	22	13.05	13.40	-14	10,787	-0.13%
2018/07/05	14	13.34	7	13.15	13.05	7	10,751	0.07%
2018/07/04	6	13.80	12	13.65	13.55	-6	10,676	-0.06%
2018/07/03	4	13.55	4	13.60	13.50	0	10,551	0.00%
2018/06/28	2	13.85	22	13.84	13.65	-20	10,542	-0.19%
2018/06/27	64	13.91	22	13.60	13.85	42	10,492	0.40%
2018/06/26	38	13.93	9	13.89	13.70	29	10,414	0.28%
2018/06/25	15	13.43	5	13.57	13.30	10	9,758	0.10%
2018/06/22	22	14.24	4	14.35	14.25	18	9,550	0.19%
2018/06/21	8	14.78	21	14.77	14.70	-13	9,443	-0.14%
2018/06/20	18	14.88	0	0.00	14.90	18	9,372	0.19%
2018/06/19	16	15.06	32	15.00	14.95	-16	9,163	-0.17%
2018/06/15	18	14.87	10	14.88	14.95	8	9,080	0.09%
2018/06/14	17	14.71	10	14.72	14.65	7	8,974	0.08%
2018/06/13	29	14.66	63	14.62	14.35	-34	8,788	-0.39%
2018/06/12	11	14.86	12	14.90	14.80	-1	8,634	-0.01%
2018/06/11	12	15.01	4	15.15	15.20	8	8,501	0.09%
2018/06/08	6	15.05	58	14.88	14.95	-52	8,273	-0.63%
2018/06/07	40	14.97	48	15.22	15.05	-8	8,130	-0.10%
2018/06/06	36	15.11	57	15.03	15.40	-21	7,829	-0.27%
2018/06/05	26	14.74	5	15.02	14.70	21	7,543	0.28%
2018/06/04	36	15.14	21	15.26	15.35	15	7,316	0.21%
2018/06/01	18	14.80	26	14.79	14.60	-8	6,950	-0.12%
2018/05/31	51	15.59	38.1	15.73	15.10	12.9	6,711	0.19%
2018/05/30	31	14.52	36	14.64	14.80	-5	5,943	-0.08%
2018/05/29	167	14.65	120	14.60	14.70	47	5,542	0.85%	大買/大賣/
2018/05/28	99	13.67	238	13.61	13.75	-139	4,475	-3.11%	大賣/鉅額交易
2018/05/25	1	12.45	1.2	12.49	12.50	-0.2	3,834	-0.01%
2018/05/24	7	12.40	0	0.00	12.40	7	3,834	0.18%
2018/05/23	0	0.00	60	12.40	12.35	-60	3,886	-1.54%
2018/05/22	5	12.59	45	12.56	12.35	-40	3,857	-1.04%
2018/05/21	0	0.00	2	12.40	12.50	-2	3,949	-0.05%
2018/05/18	5	12.53	6	12.27	12.25	-1	3,959	-0.03%
2018/05/17	0	0.00	2.1	12.39	12.40	-2.1	3,962	-0.05%
2018/05/16	17	12.30	2	12.40	12.25	15	3,909	0.38%
2018/05/15	4	12.29	5	12.25	12.20	-1	3,879	-0.03%
2018/05/11	114	12.22	18	12.15	11.95	96	3,894	2.47%	大買/
2018/05/10	5	11.65	5	11.75	11.80	0	3,763	0.00%
2018/05/09	5	11.55	0	0.00	11.65	5	3,801	0.13%
2018/05/08	16	11.23	48	11.58	11.65	-32	3,953	-0.81%
2018/05/07	0	0.00	13	11.16	11.15	-13	3,898	-0.33%
2018/05/04	15	11.15	3	11.20	11.15	12	3,938	0.30%
2018/05/03	1	11.25	22	11.22	11.15	-21	3,972	-0.53%
2018/04/30	0	0.00	0.1	10.95	11.00	-0.1	3,926	0.00%
2018/04/27	10	11.05	0	0.00	10.95	10	4,028	0.25%
2018/04/25	2	11.10	3	11.20	11.15	-1	4,195	-0.02%
2018/04/24	14	11.31	18	11.24	11.25	-4	4,402	-0.09%
2018/04/23	0	0.00	7	11.00	11.10	-7	4,370	-0.16%
2018/04/17	4	11.20	0	0.00	10.95	4	4,980	0.08%
2018/04/16	10	11.33	0	0.00	11.20	10	5,326	0.19%
2018/04/13	0	0.00	17	11.52	11.40	-17	5,556	-0.31%
2018/04/12	10	11.35	5	11.50	11.30	5	6,408	0.08%
2018/04/11	12	11.38	7	11.42	11.35	5	7,074	0.07%
2018/04/10	21	11.33	0	0.00	11.25	21	7,394	0.28%
2018/04/09	17	11.43	11	11.59	11.40	6	7,521	0.08%
2018/04/03	8	11.47	10	11.50	11.50	-2	7,515	-0.03%
2018/04/02	15	11.52	34	11.65	11.50	-19	7,518	-0.25%
2018/03/31	5	11.35	14	11.54	11.40	-9	7,419	-0.12%
2018/03/30	5	11.40	5	11.50	11.40	0	7,397	0.00%
2018/03/29	0	0.00	10	11.40	11.45	-10	7,401	-0.14%
2018/03/28	15	11.32	10	11.35	11.25	5	7,342	0.07%
2018/03/27	10	11.33	2	11.55	11.30	8	7,335	0.11%
2018/03/26	0	0.00	4	11.23	11.30	-4	7,395	-0.05%
2018/03/23	12	11.23	0	0.00	11.15	12	7,383	0.16%
2018/03/22	2	11.60	0	0.00	11.55	2	7,359	0.03%
2018/03/21	12	11.64	20	11.71	11.60	-8	7,332	-0.11%
2018/03/20	23	11.49	7.4	11.41	11.40	15.6	7,201	0.22%
2018/03/19	4	11.78	2	11.80	11.70	2	7,168	0.03%
2018/03/16	14.5	11.83	3	11.93	11.75	11.5	7,160	0.16%
2018/03/15	8	11.95	0	0.00	11.90	8	7,164	0.11%
2018/03/14	2	11.90	20	12.03	12.00	-18	7,265	-0.25%
2018/03/13	15	11.85	0	0.00	11.85	15	7,252	0.21%
2018/03/12	2	11.85	0	0.00	11.90	2	7,235	0.03%
2018/03/09	0	0.00	7	11.83	11.80	-7	7,196	-0.10%
2018/03/08	0	0.00	8	11.71	11.65	-8	7,025	-0.11%
2018/03/07	5	11.35	5.1	11.55	11.30	-0.1	6,963	0.00%
2018/03/06	3	11.60	25	11.57	11.45	-22	6,981	-0.32%
2018/03/05	15	11.37	5	11.55	11.25	10	7,105	0.14%
2018/03/01	17	11.38	5	11.45	11.40	12	7,155	0.17%
2018/02/27	6	11.49	25	11.52	11.40	-19	7,166	-0.27%
2018/02/26	15	11.38	0	0.00	11.25	15	7,109	0.21%
2018/02/23	2	11.50	7	11.55	11.40	-5	7,145	-0.07%
2018/02/22	7	11.14	0	0.00	11.20	7	7,097	0.10%
2018/02/21	32	11.25	33	11.30	11.30	-1	7,163	-0.01%
2018/02/12	5	10.95	0	0.00	10.60	5	7,023	0.07%
2018/02/09	2	10.20	1	10.40	10.75	1	6,977	0.01%
2018/02/08	13	10.84	7	10.83	10.85	6	6,910	0.09%
2018/02/07	9	11.18	5	11.21	11.05	4	6,926	0.06%
2018/02/06	14	11.23	5	11.05	10.85	9	6,946	0.13%
2018/02/05	6	11.86	0	0.00	11.85	6	6,866	0.09%
2018/02/02	13	12.70	0	0.00	12.45	13	6,799	0.19%
2018/02/01	29	13.17	2	13.15	12.85	27	6,761	0.40%
2018/01/31	2	12.95	7	13.01	13.05	-5	6,776	-0.07%
2018/01/30	5	12.68	11	12.61	12.65	-6	6,614	-0.09%
2018/01/29	15	12.77	0	0.00	12.60	15	6,553	0.23%
2018/01/26	0	0.00	10	12.60	12.75	-10	6,514	-0.15%
2018/01/25	0	0.00	1	12.85	12.60	-1	6,466	-0.02%
2018/01/24	0	0.00	3	12.55	12.55	-3	6,401	-0.05%
2018/01/23	6	12.73	3	12.70	12.55	3	6,370	0.05%
2018/01/22	0	0.00	2	12.65	12.60	-2	6,293	-0.03%
2018/01/19	4	12.45	0	0.00	12.40	4	6,280	0.06%
2018/01/18	0	0.00	8	12.95	12.50	-8	6,271	-0.13%
2018/01/17	2	12.45	11	12.43	12.45	-9	6,067	-0.15%
2018/01/16	1	12.45	10	12.50	12.40	-9	5,996	-0.15%
2018/01/15	14	12.51	5	12.70	12.20	9	5,924	0.15%
2018/01/12	3	12.90	5	13.16	12.80	-2	5,731	-0.03%
2018/01/11	33	12.80	3	12.90	12.95	30	5,662	0.53%
2018/01/10	141	13.21	11	13.27	13.05	130	5,506	2.36%	大買/鉅額交易
2018/01/09	14	12.77	15	12.71	12.80	-1	5,365	-0.02%
2018/01/08	31	13.28	37	13.25	13.15	-6	5,139	-0.12%
2018/01/05	26	12.28	303	12.58	12.80	-277	4,280	-6.47%	大賣/鉅額交易
2018/01/04	7	11.63	17	11.56	11.65	-10	3,617	-0.28%
2018/01/03	16	11.03	6	11.10	10.95	10	3,259	0.31%