友訊 (2332)-凱基-站前券商分點個股進出

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
17.85
漲跌
▼0.15
漲幅
-0.83%
成交量
1,816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: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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	3	17.75	18.00	-3	3,102	-0.10%
2024/04/30	7.1	17.85	0	0.00	17.90	7.1	3,122	0.23%
2024/04/25	0	0.00	7	17.60	17.65	-7	3,228	-0.22%
2024/04/24	10	17.70	1	17.75	17.75	9	3,258	0.28%
2024/04/23	10	17.60	0.1	17.55	17.55	9.9	3,286	0.30%
2024/04/22	0	0.00	0.2	17.55	17.50	-0.2	3,312	-0.01%
2024/04/19	0	0.00	10	17.20	17.20	-10	3,292	-0.30%
2024/04/17	0	0.00	3	17.50	17.50	-3	3,279	-0.09%
2024/04/16	0.1	17.60	2	17.30	17.30	-2	3,278	-0.06%
2024/04/15	11	18.05	6	17.95	17.90	5	3,254	0.15%
2024/04/12	2.2	17.72	1	17.90	18.10	1.2	3,246	0.04%
2024/04/11	10.1	17.89	5	18.05	17.90	5.1	3,211	0.16%
2024/04/10	0	0.00	2	18.50	18.35	-2	3,160	-0.06%
2024/04/08	13	18.44	0	0.00	18.40	13	3,193	0.41%
2024/04/03	1	18.50	0	0.00	18.40	1	3,184	0.03%
2024/04/02	2	18.70	0	0.00	18.55	2	3,216	0.06%
2024/04/01	0	0.00	1	18.70	18.70	-1	3,228	-0.03%
2024/03/29	2	18.55	1	18.65	18.60	1	3,243	0.03%
2024/03/28	6	18.62	13	18.63	18.55	-7	3,246	-0.22%
2024/03/27	10.1	18.61	2	18.55	18.60	8.1	3,246	0.25%
2024/03/26	2	18.45	0	0.00	18.50	2	3,265	0.06%
2024/03/25	2	18.88	15	18.90	18.85	-13	3,270	-0.40%
2024/03/22	3.1	18.60	12	18.74	18.70	-9	3,321	-0.27%
2024/03/21	10	18.54	0	0.00	18.65	10	3,372	0.30%
2024/03/20	13.1	18.55	7	18.54	18.45	6.1	3,389	0.18%
2024/03/19	9.1	18.68	0	0.00	18.70	9.1	3,423	0.27%
2024/03/18	2	18.55	8	18.80	18.85	-6	3,496	-0.17%
2024/03/15	2	18.55	5	18.63	18.55	-3	3,534	-0.08%
2024/03/14	8	18.55	4	18.60	18.50	4	3,575	0.11%
2024/03/13	3	18.67	2	18.65	18.70	1	3,605	0.03%
2024/03/12	4	19.00	4	19.00	18.95	0	3,627	0.00%
2024/03/11	4	18.85	3	18.85	18.95	1	3,704	0.03%
2024/03/08	14	19.00	20	18.75	18.85	-6	3,901	-0.15%
2024/03/07	11	19.35	15	19.69	19.20	-4	4,005	-0.10%
2024/03/06	15	19.57	5.2	19.60	19.50	9.8	4,070	0.24%
2024/03/05	2	19.65	0	0.00	19.70	2	4,347	0.05%
2024/03/04	24	19.77	36	19.63	19.65	-12	4,287	-0.28%
2024/03/01	2	19.10	0.7	19.25	19.10	1.3	4,119	0.03%
2024/02/29	6	19.28	1	19.40	19.35	5	4,093	0.12%
2024/02/27	5	19.38	2	19.45	19.15	3	4,082	0.07%
2024/02/26	26	19.45	1	19.55	19.40	25	4,054	0.62%
2024/02/23	15	19.38	0	0.00	19.30	15	4,030	0.37%
2024/02/22	9	19.69	11	19.71	19.60	-2	4,046	-0.05%
2024/02/21	4	19.63	4	19.66	19.60	0	4,036	0.00%
2024/02/20	42	19.88	26	19.94	19.95	16	3,996	0.40%
2024/02/19	7	19.49	0	0.00	19.40	7	3,815	0.18%
2024/02/16	2	19.45	3	19.50	19.55	-1	3,839	-0.03%
2024/02/15	7	19.49	1	19.40	19.40	6	3,810	0.16%
2024/02/05	5	18.98	0	0.00	18.95	5	3,731	0.13%
2024/02/02	2	19.50	5	19.52	19.35	-3	3,719	-0.08%
2024/02/01	17	19.79	0	0.00	19.70	17	3,723	0.46%
2024/01/23	8	19.57	1	19.65	19.65	7	3,783	0.19%
2024/01/22	0	0.00	2	18.95	19.00	-2	3,668	-0.05%
2024/01/19	2.5	18.69	1	18.60	18.70	1.5	3,666	0.04%
2024/01/18	3	18.95	0	0.00	18.50	3	3,690	0.08%
2024/01/11	0	0.00	0.1	19.07	19.10	-0.1	3,724	0.00%
2024/01/04	1	19.65	0	0.00	19.50	1	3,914	0.03%
2024/01/02	0	0.00	4	20.30	20.05	-4	3,931	-0.10%
2023/12/29	0	0.00	2	19.98	19.95	-2	3,884	-0.05%
2023/12/28	1	19.90	6	19.97	20.10	-5	3,908	-0.13%
2023/12/27	2.1	19.75	9	19.74	19.80	-6.9	3,899	-0.18%
2023/12/26	0	0.00	5.9	19.50	19.60	-5.9	3,925	-0.15%
2023/12/25	15	19.37	10	19.35	19.30	5	3,937	0.13%
2023/12/22	5	19.50	0.2	19.37	19.45	4.8	3,963	0.12%
2023/12/20	5	19.80	15	19.74	19.65	-10	4,019	-0.25%
2023/12/19	12	19.44	0	0.00	19.35	12	4,034	0.30%
2023/12/18	0	0.00	4	20.20	19.80	-4	4,110	-0.10%
2023/12/15	0	0.00	5	19.85	19.80	-5	4,472	-0.11%
2023/12/14	2	19.85	4	19.98	19.80	-2	4,614	-0.04%
2023/12/13	7	19.96	1	20.00	19.80	6	4,622	0.13%
2023/12/12	4	19.95	0	0.00	19.75	4	4,650	0.09%
2023/12/11	1	20.15	1	19.90	19.80	0	4,740	0.00%
2023/12/08	10	19.95	10	19.95	20.00	0	4,773	0.00%
2023/12/07	2	20.00	0	0.00	20.00	2	4,822	0.04%
2023/12/06	3	20.32	27	20.30	20.20	-24	4,889	-0.49%
2023/12/05	192.1	20.26	5	20.25	20.25	187.1	4,902	3.82%	大買/鉅額交易
2023/12/04	28	20.50	7.1	20.43	20.45	20.9	4,908	0.43%
2023/12/01	4	20.05	0.1	20.15	20.15	3.9	4,873	0.08%
2023/11/30	132.1	20.27	7.2	19.89	20.40	124.9	4,859	2.57%	大買/鉅額交易
2023/11/29	0.4	19.25	2	19.40	19.25	-1.6	4,757	-0.03%
2023/11/27	0	0.00	0.1	19.30	19.00	-0.1	5,049	0.00%
2023/11/24	3	19.25	1	19.50	19.30	2	5,202	0.04%
2023/11/21	0	0.00	2	19.40	19.30	-2	6,510	-0.03%
2023/11/20	0	19.20	12	19.10	19.05	-12	7,012	-0.17%
2023/11/15	3	18.65	0	0.00	18.55	3	9,314	0.03%
2023/11/14	1	18.65	1	18.65	18.70	0	9,980	0.00%
2023/11/13	0	0.00	0	18.30	18.45	0	10,557	0.00%
2023/11/10	0.2	18.45	0	0.00	18.40	0.2	11,187	0.00%
2023/11/09	1	18.45	0	0.00	18.40	1	11,493	0.01%
2023/11/08	12	18.75	0	0.00	18.70	12	11,493	0.10%
2023/11/06	0	0.00	1	18.85	19.00	-1	11,481	-0.01%
2023/11/03	5.2	18.79	6	18.64	18.65	-0.8	11,438	-0.01%
2023/11/02	1	18.60	0	0.00	18.55	1	11,430	0.01%
2023/11/01	13	18.25	0	0.00	18.35	13	11,461	0.11%
2023/10/31	1	18.30	0	0.00	18.30	1	11,466	0.01%
2023/10/30	1.3	18.60	0	0.00	18.55	1.3	11,500	0.01%
2023/10/27	0	0.00	1	18.65	18.45	-1	11,523	-0.01%
2023/10/26	6	18.56	0	0.00	18.35	6	11,568	0.05%
2023/10/25	0.2	18.90	0	0.00	18.85	0.2	11,596	0.00%
2023/10/24	2	18.50	0	0.00	18.85	2	11,611	0.02%
2023/10/23	0	0.00	1	18.75	18.50	-1	11,634	-0.01%
2023/10/20	1	18.35	1	18.55	18.55	0	11,654	0.00%
2023/10/18	0	0.00	5	18.60	18.55	-5	11,729	-0.04%
2023/10/17	0	0.00	7	19.05	18.95	-7	11,785	-0.06%
2023/10/13	6	19.71	2	19.80	19.65	4	12,001	0.03%
2023/10/12	4	19.86	1	20.05	20.00	3	12,084	0.02%
2023/10/06	21	20.40	0	0.00	20.15	21	12,113	0.17%
2023/10/05	6	20.51	1	20.40	20.35	5	12,157	0.04%
2023/09/28	1	20.25	0	0.00	20.10	1	12,461	0.01%
2023/09/26	0	0.00	21	20.10	20.10	-21	12,762	-0.16%
2023/09/25	0	0.00	3	20.07	20.35	-3	13,199	-0.02%
2023/09/22	3	19.95	0	20.05	19.90	3	13,386	0.02%
2023/09/21	4	20.03	0	0.00	19.90	4	13,530	0.03%
2023/09/20	4	20.35	4	20.95	20.35	0	13,698	0.00%
2023/09/19	1	21.45	0	0.00	21.10	1	13,631	0.01%
2023/09/15	14	20.91	1	21.10	21.00	13	13,665	0.10%
2023/09/14	9	21.20	9	21.20	21.20	0	13,596	0.00%
2023/09/12	10.8	21.58	8	21.62	21.45	2.8	13,828	0.02%
2023/09/11	3	21.93	0	0.00	21.70	3	14,095	0.02%
2023/09/08	0.1	22.60	2	22.70	22.60	-1.9	14,002	-0.01%
2023/09/07	16	23.08	56	23.56	23.05	-40	13,929	-0.29%
2023/09/06	13	24.06	14	24.27	23.85	-1	13,788	-0.01%
2023/09/05	8.7	24.05	82	24.21	24.05	-73.3	13,681	-0.54%
2023/09/04	5	24.31	7	24.42	24.00	-2	13,625	-0.01%
2023/09/01	10	24.74	9	24.88	24.70	1	13,482	0.01%
2023/08/31	5	25.19	3	25.30	25.05	2	13,413	0.01%
2023/08/30	0	0.00	2	25.33	25.10	-2	13,465	-0.01%
2023/08/29	8	25.22	31	25.56	25.05	-23	13,510	-0.17%
2023/08/28	151	25.76	154	25.98	25.55	-3	13,347	-0.02%	大買/大賣/
2023/08/25	63	25.75	88.3	25.92	25.85	-25.3	12,969	-0.19%
2023/08/24	60	25.74	71	25.62	25.65	-11	12,541	-0.09%
2023/08/23	363	25.77	198.3	25.51	25.40	164.7	12,051	1.37%	大買/大賣/鉅額交易
2023/08/22	262.4	25.30	234	25.47	25.25	28.4	11,505	0.25%	大買/大賣/
2023/08/21	138	23.98	100	24.57	25.40	38	10,725	0.35%	大買/
2023/08/18	94.1	23.60	110.8	23.87	23.50	-16.7	9,920	-0.17%	大賣/
2023/08/17	36	21.70	87	22.43	22.95	-51	9,282	-0.55%
2023/08/16	313	21.44	315	21.70	21.40	-2	8,851	-0.02%	大買/大賣/
2023/08/15	12	20.95	121	20.96	21.15	-109	8,551	-1.27%	大賣/鉅額交易
2023/08/14	0	0.00	5	19.30	19.25	-5	8,335	-0.06%
2023/08/11	5	19.45	0	0.00	19.45	5	8,357	0.06%
2023/08/08	1	19.95	0	0.00	19.95	1	8,578	0.01%
2023/08/04	6	20.00	5	20.00	19.95	1	8,556	0.01%
2023/08/02	1	19.80	12.9	19.56	19.70	-11.9	8,548	-0.14%
2023/08/01	1	20.10	0	0.00	20.10	1	8,481	0.01%
2023/07/28	0	0.00	0.5	19.95	20.00	-0.5	8,417	-0.01%
2023/07/27	0	0.00	201.5	20.07	20.20	-201.5	8,365	-2.41%	大賣/鉅額交易
2023/07/26	3	20.40	2	20.30	20.00	1	8,338	0.01%
2023/07/25	0	0.00	0	20.65	20.60	0	8,283	0.00%
2023/07/24	3	20.25	4	20.30	20.25	-1	8,262	-0.01%
2023/07/21	5	20.67	3	20.77	20.85	2	8,196	0.02%
2023/07/20	4	20.66	2	20.70	20.65	2	8,173	0.02%
2023/07/19	41	21.79	65	21.68	21.50	-24	8,036	-0.30%
2023/07/18	5	21.95	43	22.45	21.90	-38	7,922	-0.48%
2023/07/17	3	22.25	15	22.42	22.45	-12	7,832	-0.15%
2023/07/14	11	21.65	1	21.70	21.80	10	7,763	0.13%
2023/07/13	3	21.73	40	22.02	21.45	-37	7,781	-0.48%
2023/07/12	21	21.56	10	21.50	21.45	11	7,805	0.14%
2023/07/11	24	22.09	10	22.00	21.95	14	7,776	0.18%
2023/07/10	7	22.30	189	22.42	22.50	-182	7,679	-2.37%	大賣/鉅額交易
2023/07/07	3	22.07	0	0.00	22.15	3	7,624	0.04%
2023/07/06	16	22.42	11	22.43	22.45	5	7,518	0.07%
2023/07/05	2	22.35	117	22.35	22.25	-115	7,433	-1.55%	大賣/鉅額交易
2023/07/04	37	22.51	106	22.61	22.55	-69	7,337	-0.94%	大賣/
2023/07/03	131	22.76	117	22.46	23.15	14	7,169	0.20%	大買/大賣/
2023/06/30	13	21.72	23.9	21.60	21.85	-10.9	6,712	-0.16%
2023/06/29	20	21.47	3	21.38	21.45	17	6,520	0.26%
2023/06/28	49	21.48	45	21.24	21.15	4	6,379	0.06%
2023/06/27	701	21.24	102	21.12	20.70	599	6,202	9.66%	大買/大賣/鉅額交易
2023/06/26	17	21.14	6	21.23	21.05	11	6,024	0.18%
2023/06/21	5	21.05	5	21.00	21.05	0	6,067	0.00%
2023/06/20	3	20.18	1	20.00	20.25	2	6,010	0.03%
2023/06/19	7	20.04	4	20.14	19.95	3	6,005	0.05%
2023/06/16	18	20.98	33	21.27	20.60	-15	5,875	-0.26%
2023/06/15	131	21.60	88	21.70	21.85	43	5,554	0.77%	大買/
2023/06/14	1	20.45	0	0.00	20.45	1	5,187	0.02%
2023/06/09	2	20.65	5	20.60	20.80	-3	5,123	-0.06%
2023/06/08	30	21.00	20	20.95	20.65	10	5,146	0.19%
2023/06/07	24	20.84	0	0.00	20.70	24	5,100	0.47%
2023/06/06	5	21.02	6	20.97	20.80	-1	5,069	-0.02%
2023/06/05	59	21.43	53	21.40	21.45	6	4,996	0.12%
2023/06/02	1	21.10	16	21.24	21.65	-15	4,862	-0.31%
2023/06/01	3	21.00	0	0.00	20.95	3	4,763	0.06%
2023/05/31	5	20.90	5	20.60	20.90	0	4,730	0.00%
2023/05/30	9	20.51	15	20.43	20.60	-6	4,667	-0.13%
2023/05/26	30	19.55	73	19.80	19.50	-43	4,719	-0.91%
2023/05/25	53	20.36	10	20.25	20.20	43	4,685	0.92%
2023/05/24	2	20.35	126.2	20.25	20.25	-124.2	4,643	-2.67%	大賣/鉅額交易
2023/05/23	10	20.18	0	0.00	20.10	10	4,580	0.22%
2023/05/22	14	20.14	14	20.28	20.35	0	4,516	0.00%
2023/05/19	15	20.08	10	19.90	20.05	5	4,386	0.11%
2023/05/18	10	19.15	1	19.25	19.20	9	4,153	0.22%
2023/05/16	0	0.00	9	19.18	19.05	-9	4,108	-0.22%
2023/05/15	1	18.70	0	0.00	19.25	1	4,194	0.02%
2023/05/12	1	17.80	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.80	0	0.00	17.50	1	4,037	0.02%
2023/04/24	0	0.00	1	18.00	17.85	-1	3,961	-0.03%
2023/04/21	1	17.75	1	17.85	17.75	0	3,969	0.00%
2023/04/20	5	18.55	5	18.50	18.55	0	3,906	0.00%
2023/04/19	0	0.00	31	18.98	18.95	-31	3,867	-0.80%
2023/04/18	1	19.00	16	19.06	19.00	-15	3,884	-0.39%
2023/04/17	20	19.33	1	19.25	19.30	19	3,808	0.50%
2023/04/14	0	0.00	55	18.85	18.85	-55	3,731	-1.47%
2023/04/13	1	18.70	1	18.90	18.60	0	3,694	0.00%
2023/04/12	0	0.00	55	18.83	18.95	-55	3,676	-1.50%
2023/04/11	1	18.70	3	18.77	18.80	-2	3,635	-0.06%
2023/04/10	51	18.65	0	0.00	18.65	51	3,644	1.40%
2023/04/07	5	18.75	1	18.80	18.75	4	3,704	0.11%
2023/04/06	0	0.00	5	18.60	18.85	-5	3,926	-0.13%
2023/03/31	2	18.40	50	18.34	18.20	-48	3,907	-1.23%
2023/03/30	52	18.32	95	18.33	18.35	-43	3,963	-1.08%
2023/03/29	89	18.34	74	18.46	18.30	15	4,340	0.35%
2023/03/28	91	18.95	82	18.72	18.60	9	4,519	0.20%
2023/03/27	73	18.74	57	18.47	18.85	16	4,384	0.36%
2023/03/24	126	17.95	0	0.00	18.15	126	4,212	2.99%	大買/鉅額交易
2023/03/23	60	17.20	60.6	17.45	17.35	-0.6	3,994	-0.02%
2023/03/22	131	16.75	61	17.05	17.05	70	3,937	1.78%	大買/
2023/03/21	0	0.00	10	16.65	16.65	-10	3,908	-0.26%
2023/03/20	5	16.50	0	0.00	16.55	5	3,911	0.13%
2023/03/17	0	0.00	4	16.33	16.45	-4	3,900	-0.10%
2023/03/16	3.1	16.21	0.2	16.15	16.05	2.9	3,887	0.07%
2023/03/15	2	16.68	0	0.00	16.65	2	3,842	0.05%
2023/03/13	56.1	16.79	0.1	16.40	16.75	56	3,811	1.47%
2023/03/10	0	0.00	2.2	16.92	16.95	-2.2	3,757	-0.06%
2023/03/09	2.2	17.61	1	17.70	17.35	1.2	3,739	0.03%
2023/03/08	0.2	17.58	0.1	17.45	17.65	0.1	3,715	0.00%
2023/03/07	0	0.00	1	17.50	17.50	-1	3,682	-0.03%
2023/03/06	3	17.88	50	17.79	17.55	-47	3,634	-1.29%
2023/03/03	3	17.60	1	17.60	17.55	2	3,525	0.06%
2023/03/02	0	0.00	2	17.30	17.50	-2	3,447	-0.06%
2023/03/01	28	17.35	17	17.24	17.20	11	3,345	0.33%
2023/02/24	1.3	17.25	13	17.20	17.20	-11.7	3,224	-0.36%
2023/02/23	0	0.00	4	17.03	16.80	-4	3,048	-0.13%
2023/02/22	2	16.50	0	0.00	16.75	2	2,946	0.07%
2023/02/21	0	0.00	50	16.70	16.85	-50	2,910	-1.72%
2023/02/20	30	16.80	30	16.80	16.75	0	2,906	0.00%
2023/02/17	0	0.00	3	16.65	16.65	-3	2,861	-0.10%
2023/02/16	65.2	16.79	0	0.00	16.60	65.2	2,839	2.30%
2023/02/15	1	16.05	6	16.21	16.20	-5	2,741	-0.18%
2023/02/13	29	16.19	19	16.00	16.25	10	2,643	0.38%
2023/02/10	2	15.38	0	0.00	15.30	2	2,454	0.08%
2023/02/09	1	15.55	0	0.00	15.55	1	2,453	0.04%
2023/02/08	2	15.62	10	15.60	15.55	-8	2,458	-0.33%
2023/02/03	3	15.63	1	15.70	15.60	2	2,442	0.08%
2023/02/01	11	15.64	3.5	15.54	15.55	7.5	2,412	0.31%
2023/01/31	0	0.00	1	15.40	15.35	-1	2,401	-0.04%
2023/01/30	0	0.00	23	15.26	15.25	-23	2,387	-0.96%
2023/01/17	0	0.00	1	15.20	15.05	-1	2,372	-0.04%
2023/01/16	1	15.00	2	15.05	15.00	-1	2,361	-0.04%
2023/01/12	2	15.33	0	0.00	15.30	2	2,395	0.08%
2023/01/10	2	15.45	2	15.53	15.55	0	2,393	0.00%
2023/01/09	1	15.50	0	0.00	15.55	1	2,397	0.04%
2023/01/06	6	15.30	0	0.00	15.60	6	2,400	0.25%
2023/01/05	5	15.12	1	15.20	15.05	4	2,406	0.17%
2023/01/04	0	0.00	2	15.03	15.10	-2	2,431	-0.08%
2023/01/03	1	14.80	0	0.00	14.80	1	2,425	0.04%
2022/12/30	0	0.00	1	14.95	14.85	-1	2,440	-0.04%
2022/12/29	1	14.80	0	0.00	14.75	1	2,486	0.04%
2022/12/28	2	15.13	4	14.95	14.85	-2	2,505	-0.08%
2022/12/27	4	15.40	0	0.00	15.35	4	2,469	0.16%
2022/12/26	0	0.00	2	16.00	15.80	-2	2,385	-0.08%
2022/12/23	0	0.00	1	15.85	15.60	-1	2,128	-0.05%
2022/12/22	3	15.80	2	15.63	15.60	1	2,091	0.05%
2022/12/21	16	16.04	23	16.02	15.80	-7	2,031	-0.34%
2022/12/20	18	16.06	23	16.08	16.15	-5	1,621	-0.31%
2022/12/19	0	0.00	5	14.80	14.70	-5	1,413	-0.35%
2022/12/16	1	14.75	2	14.93	14.95	-1	1,438	-0.07%
2022/12/15	1	15.05	0	0.00	15.05	1	1,430	0.07%
2022/12/14	10	15.05	1	15.15	15.05	9	1,455	0.62%
2022/12/13	0	15.00	0	0.00	15.05	0	1,460	0.00%
2022/12/12	0	0.00	3	14.85	14.95	-3	1,485	-0.20%
2022/12/09	1	14.65	0	0.00	14.60	1	1,491	0.07%
2022/12/07	1	14.65	0	0.00	14.65	1	1,544	0.06%
2022/12/01	1	15.30	2	15.13	15.15	-1	1,801	-0.06%
2022/11/30	0	0.00	3	15.05	15.00	-3	1,812	-0.17%
2022/11/29	0	0.00	3	14.72	14.85	-3	1,891	-0.16%
2022/11/28	4	14.39	0	0.00	14.45	4	1,964	0.20%
2022/11/24	0	0.00	3	14.67	14.60	-3	1,997	-0.15%
2022/11/23	0	0.00	1	14.50	14.55	-1	1,999	-0.05%
2022/11/22	1	14.25	4	14.46	14.55	-3	2,030	-0.15%
2022/11/21	2	14.40	0	0.00	14.30	2	2,145	0.09%
2022/11/18	2	14.58	0.1	14.60	14.50	1.9	2,168	0.09%
2022/11/17	0	0.00	2	14.70	14.65	-2	2,170	-0.09%
2022/11/16	2	14.60	0	0.00	14.50	2	2,186	0.09%
2022/11/15	2	14.88	0	0.00	14.85	2	2,221	0.09%
2022/11/14	1	14.95	1	14.95	15.00	0	2,240	0.00%
2022/11/11	2	14.95	0	0.00	14.90	2	2,278	0.09%
2022/11/10	0	0.00	1	15.15	15.00	-1	2,367	-0.04%
2022/11/09	1	15.05	1	15.15	15.05	0	3,088	0.00%
2022/11/08	2	15.08	4	15.10	14.95	-2	3,093	-0.06%
2022/11/07	1	14.95	0	0.00	14.95	1	3,093	0.03%
2022/11/02	0	0.00	1	14.90	14.90	-1	3,183	-0.03%
2022/11/01	0	0.00	1	14.70	14.70	-1	3,283	-0.03%
2022/10/31	1	14.60	0	0.00	14.55	1	3,355	0.03%
2022/10/28	4	14.54	0	0.00	14.40	4	3,438	0.12%
2022/10/27	0	0.00	1	14.85	14.85	-1	3,520	-0.03%
2022/10/26	1	14.70	1	14.70	14.65	0	3,690	0.00%
2022/10/25	1	14.70	4	14.80	14.75	-3	3,749	-0.08%
2022/10/24	3	14.68	1	14.80	14.60	2	3,837	0.05%
2022/10/21	1	14.60	0	0.00	14.50	1	3,915	0.03%
2022/10/20	1	14.40	0	0.00	14.80	1	3,999	0.03%
2022/10/19	1	15.20	0	0.00	15.00	1	3,951	0.03%
2022/10/18	1	15.00	2	15.10	15.10	-1	3,955	-0.03%
2022/10/17	1	14.55	0	0.00	14.85	1	3,952	0.03%
2022/10/14	1	14.85	1	15.05	15.00	0	3,961	0.00%
2022/10/13	1	14.60	7.9	14.51	14.20	-6.9	3,960	-0.17%
2022/10/07	0	0.00	1	15.40	15.45	-1	3,905	-0.03%
2022/10/06	0	0.00	1	15.25	15.15	-1	3,901	-0.03%
2022/09/30	1	14.60	0	0.00	14.70	1	3,877	0.03%
2022/09/27	9	15.15	16	15.19	15.35	-7	3,837	-0.18%
2022/09/26	4	15.30	4	15.20	15.00	0	3,835	0.00%
2022/09/23	1	16.15	5	15.79	15.80	-4	3,858	-0.10%
2022/09/22	1	16.05	0	0.00	16.15	1	3,843	0.03%
2022/09/21	7	16.49	0	0.00	16.25	7	3,826	0.18%
2022/09/19	12	16.63	0	0.00	16.75	12	3,791	0.32%
2022/09/16	7	17.39	2	17.10	17.10	5	3,756	0.13%
2022/09/15	2	17.43	0	0.00	17.45	2	3,742	0.05%
2022/09/14	4	17.29	0	0.00	17.30	4	3,716	0.11%
2022/09/13	4	17.68	2	17.85	17.50	2	3,700	0.05%
2022/09/12	1	17.70	11	17.70	17.75	-10	3,649	-0.27%
2022/09/08	32	17.59	30	17.40	17.40	2	3,622	0.06%
2022/09/07	1	17.30	0.8	17.30	17.40	0.2	3,561	0.00%
2022/09/06	0	0.00	0	16.90	16.95	0	3,516	0.00%
2022/09/05	1	17.25	1	17.45	17.10	0	3,477	0.00%
2022/09/02	2	17.33	7	17.28	17.30	-5	3,402	-0.15%
2022/08/29	16	16.42	36	16.42	16.40	-20	3,276	-0.61%
2022/08/26	14	17.26	16	17.44	17.10	-2	3,414	-0.06%
2022/08/25	0	0.00	13	17.01	17.10	-13	3,289	-0.40%
2022/08/24	25	16.70	0	0.00	16.70	25	3,265	0.77%
2022/08/23	0	0.00	1	16.95	16.70	-1	3,258	-0.03%
2022/08/22	0	0.00	1	16.85	16.85	-1	3,235	-0.03%
2022/08/18	6	16.35	0	0.00	16.40	6	3,157	0.19%
2022/08/17	2	16.85	1	16.60	16.60	1	3,109	0.03%
2022/08/16	25	17.16	21	17.28	17.20	4	3,011	0.13%
2022/08/15	1	16.70	0	0.00	16.75	1	2,293	0.04%
2022/08/11	1	16.95	20	16.90	16.85	-19	2,287	-0.83%
2022/08/09	2	17.00	12	16.95	17.05	-10	2,240	-0.45%
2022/08/08	10	17.46	2	17.40	17.40	8	2,189	0.37%
2022/08/05	0	0.00	8	17.21	17.30	-8	2,083	-0.38%
2022/08/04	0	0.00	2	16.75	16.75	-2	2,026	-0.10%
2022/08/03	1	16.65	0	0.00	16.60	1	1,952	0.05%
2022/08/02	1	17.35	4	17.80	17.25	-3	1,876	-0.16%
2022/08/01	0	0.00	3	17.32	17.40	-3	1,731	-0.17%
2022/07/29	2	16.95	9	17.11	17.20	-7	1,682	-0.42%
2022/07/28	0	0.00	1.7	16.92	16.55	-1.7	1,594	-0.11%
2022/07/27	10.8	16.80	6	16.77	16.90	4.8	1,578	0.30%
2022/07/26	3	16.30	7	16.43	16.30	-4	1,488	-0.27%
2022/07/25	0	0.00	5	16.50	16.50	-5	1,485	-0.34%
2022/07/21	40	16.33	50	16.27	16.30	-10	1,493	-0.67%
2022/07/20	20	16.29	20	16.43	16.10	0	1,474	0.00%
2022/07/19	1	16.10	0	0.00	16.15	1	1,481	0.07%
2022/07/18	0	0.00	33	16.13	16.25	-33	1,491	-2.21%
2022/07/15	0	0.00	7	15.59	15.65	-7	1,477	-0.47%
2022/07/14	0	0.00	0.7	15.50	15.60	-0.7	1,522	-0.04%
2022/07/13	1	15.20	5	15.23	15.20	-4	1,523	-0.26%
2022/07/12	1	15.40	0	0.00	15.20	1	1,527	0.07%
2022/07/08	0	0.00	35	15.25	15.25	-35	1,484	-2.36%
2022/07/07	0	0.00	7	15.05	15.05	-7	1,472	-0.48%
2022/07/06	0	14.70	0	0.00	14.60	0	1,468	0.00%
2022/07/01	1	14.30	3.8	14.23	14.40	-2.8	1,500	-0.19%
2022/06/30	0	0.00	1	14.75	14.50	-1	1,446	-0.07%
2022/06/27	1	15.00	0	0.00	15.10	1	1,527	0.07%
2022/06/23	1	14.50	0	0.00	14.65	1	1,534	0.07%
2022/06/22	2	14.50	1	14.85	14.60	1	1,545	0.06%
2022/06/20	1	14.50	0	0.00	14.35	1	1,578	0.06%
2022/06/17	1	14.90	0	0.00	14.85	1	1,555	0.06%
2022/06/16	3	15.22	0	0.00	15.10	3	1,521	0.20%
2022/06/09	30	15.75	0	0.00	15.85	30	1,525	1.97%
2022/06/07	0	15.95	4	15.70	15.70	-4	1,541	-0.26%
2022/06/06	27	15.98	44	15.57	16.05	-17	1,533	-1.11%
2022/06/02	2	15.60	0	0.00	15.60	2	1,410	0.14%
2022/05/26	0	15.45	0	0.00	15.30	0	1,463	0.00%
2022/05/25	0	0.00	1	15.40	15.40	-1	1,470	-0.07%
2022/05/24	0	0.00	10	15.40	15.30	-10	1,493	-0.67%
2022/05/23	10	15.35	0	0.00	15.50	10	1,490	0.67%
2022/05/19	0	0.00	2	15.08	15.15	-2	1,489	-0.13%
2022/05/18	41	15.20	0	0.00	15.20	41	1,497	2.74%
2022/05/16	2	15.23	0	0.00	15.05	2	1,493	0.13%
2022/05/13	1	15.15	0	0.00	15.15	1	1,491	0.07%
2022/05/04	0	0.00	0.8	16.15	16.10	-0.8	1,460	-0.05%
2022/04/26	0	0.00	1	16.65	16.65	-1	1,427	-0.07%
2022/04/25	1	16.70	0	0.00	16.55	1	1,433	0.07%
2022/04/22	1	17.45	3	17.52	17.60	-2	1,411	-0.14%
2022/04/20	2	17.55	4	17.36	17.60	-2	1,393	-0.14%
2022/04/08	0	0.00	1	16.35	16.25	-1	1,621	-0.06%
2022/04/07	0	0.00	1	16.35	16.35	-1	1,647	-0.06%
2022/04/01	0	0.00	14	16.61	16.70	-14	1,848	-0.76%
2022/03/31	2.3	17.11	0	16.90	16.85	2.3	1,869	0.12%
2022/03/30	1	17.15	2	17.40	17.45	-1	1,871	-0.05%
2022/03/29	2	17.40	1	17.35	17.10	1	1,897	0.05%
2022/03/28	0	17.30	0	0.00	17.30	0	1,902	0.00%
2022/03/25	0	0.00	1	17.30	17.30	-1	1,906	-0.05%
2022/03/24	0	0.00	1	17.20	17.25	-1	1,900	-0.05%
2022/03/23	0	17.05	4	17.23	17.15	-4	1,929	-0.21%
2022/03/22	1	16.90	0	0.00	16.80	1	1,938	0.05%
2022/03/21	0	16.80	0	0.00	16.85	0	1,946	0.00%
2022/03/18	0	16.55	0	0.00	16.65	0	1,937	0.00%
2022/03/17	2.1	16.44	1	16.50	16.50	1.1	1,946	0.06%
2022/03/16	0	16.05	0	0.00	16.05	0	2,020	0.00%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.90	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	15.90	0	0.00	16.00	0	2,084	0.00%
2022/03/09	0	15.35	0	0.00	15.35	0	2,077	0.00%
2022/03/08	1	15.65	2.8	15.37	15.35	-1.8	2,089	-0.09%
2022/03/07	1	16.00	1.1	16.04	15.95	-0.1	2,050	0.00%
2022/03/03	0	0.00	2	16.70	16.70	-2	2,081	-0.10%
2022/03/02	1	16.65	0	0.00	16.65	1	2,130	0.05%
2022/02/24	0	16.45	4	16.45	16.45	-4	2,329	-0.17%
2022/02/22	0	16.80	0	0.00	16.85	0	2,662	0.00%
2022/02/18	0	0.00	26	17.08	17.15	-26	2,804	-0.93%
2022/02/17	0	16.70	11	16.85	16.75	-11	2,835	-0.39%
2022/02/15	1	16.70	0	0.00	16.60	1	2,991	0.03%
2022/02/14	4	16.76	1	16.80	16.75	3	3,115	0.10%
2022/02/11	0	0.00	1	17.10	17.05	-1	3,226	-0.03%
2022/02/10	3	17.10	0	17.05	17.10	3	3,315	0.09%
2022/02/09	2	17.10	0	0.00	17.25	2	3,432	0.06%
2022/02/08	0	17.15	0	0.00	17.20	0	3,549	0.00%
2022/02/07	0	0.00	2.4	16.88	16.80	-2.4	3,654	-0.07%
2022/01/25	3	16.35	0	0.00	16.35	3	3,890	0.08%
2022/01/24	2	16.50	0	0.00	16.55	2	4,105	0.05%
2022/01/21	5	16.96	3	17.05	16.85	2	4,128	0.05%
2022/01/20	0.1	17.20	0	0.00	17.20	0.1	4,161	0.00%
2022/01/17	0.5	17.40	1	17.25	17.45	-0.5	4,292	-0.01%
2022/01/14	0.2	17.10	8.7	17.05	17.10	-8.5	4,309	-0.20%
2022/01/13	2.1	17.69	0	0.00	17.40	2.1	4,331	0.05%
2022/01/12	3	17.40	0	0.00	17.40	3	4,461	0.07%
2022/01/10	1	17.95	2	17.90	17.55	-1	4,560	-0.02%
2022/01/07	23	17.60	0	0.00	17.65	23	4,468	0.51%
2022/01/06	2	18.05	0	0.00	18.05	2	4,432	0.05%
2022/01/05	10	18.45	0	0.00	18.30	10	4,439	0.23%
2022/01/04	7	18.61	0	0.00	18.55	7	4,433	0.16%
2021/12/30	0	0.00	4	18.80	19.00	-4	4,460	-0.09%
2021/12/29	0	0.00	2	18.70	18.75	-2	4,462	-0.04%
2021/12/28	13	18.71	2	19.00	18.65	11	4,484	0.25%
2021/12/27	1	18.75	1	18.60	18.70	0	4,343	0.00%
2021/12/24	2	18.70	0	0.00	18.60	2	4,372	0.05%
2021/12/23	0	0.00	2	19.00	19.00	-2	4,412	-0.05%
2021/12/22	1.9	18.35	0	0.00	18.35	1.9	4,364	0.04%
2021/12/20	1	18.30	0	0.00	18.35	1	4,354	0.02%
2021/12/17	2	18.30	1	18.70	18.35	1	4,350	0.02%
2021/12/16	2	18.85	2	18.98	18.90	0	4,316	0.00%
2021/12/15	1	18.35	0	0.00	18.35	1	4,269	0.02%
2021/12/14	1	18.35	0	0.00	18.30	1	4,281	0.02%
2021/12/13	2	18.85	0	0.00	18.90	2	4,277	0.05%
2021/12/10	0	0.00	11	19.10	19.05	-11	4,282	-0.26%
2021/12/09	0.2	18.70	0	0.00	18.65	0.2	4,212	0.00%
2021/12/08	1.4	18.59	6	18.71	18.70	-4.6	4,197	-0.11%
2021/12/06	0	18.20	0	0.00	18.15	0	4,192	0.00%
2021/12/02	10	18.50	0	0.00	18.10	10	4,205	0.24%
2021/12/01	0.2	18.30	0	0.00	18.25	0.2	4,208	0.00%
2021/11/30	0	0.00	0.9	18.50	18.35	-0.9	4,244	-0.02%
2021/11/29	14	18.36	4	18.39	18.35	10	4,246	0.24%
2021/11/26	3	18.92	2.5	19.10	18.85	0.5	4,214	0.01%
2021/11/25	7.5	19.66	1	19.55	19.50	6.5	4,179	0.16%
2021/11/24	1	20.30	0.9	20.00	20.00	0.1	4,163	0.00%
2021/11/23	3	20.35	2	20.55	20.20	1	4,171	0.02%
2021/11/22	46	21.98	52.6	22.18	21.45	-6.6	4,095	-0.16%
2021/11/10	0	0.00	3	19.33	19.45	-3	3,891	-0.08%
2021/11/09	1.5	19.33	0	19.30	19.35	1.5	3,899	0.04%
2021/11/08	11	19.82	3	19.63	19.40	8	3,946	0.20%
2021/11/05	2	21.00	9	20.86	20.65	-7	3,870	-0.18%
2021/11/04	0	0.00	20	21.09	21.00	-20	3,878	-0.52%
2021/11/03	0	0.00	1	20.85	20.80	-1	3,873	-0.03%
2021/11/02	12	21.05	3	21.40	20.80	9	3,869	0.23%
2021/11/01	2	21.10	17	21.23	21.20	-15	3,777	-0.40%
2021/10/29	0	0.00	1.1	20.69	20.50	-1.1	3,691	-0.03%
2021/10/28	22	21.04	3	20.82	20.80	19	3,633	0.52%
2021/10/27	2	21.10	17	21.03	21.00	-15	3,530	-0.42%
2021/10/26	22	20.65	133	20.56	20.80	-111	3,468	-3.20%	大賣/鉅額交易
2021/10/25	0	0.00	13	20.94	20.65	-13	3,480	-0.37%
2021/10/22	10	20.30	15	20.58	20.50	-5	3,424	-0.15%
2021/10/21	102	20.20	39	20.27	20.50	63	3,439	1.83%	大買/
2021/10/20	0	0.00	208	19.61	19.65	-208	3,366	-6.18%	大賣/鉅額交易
2021/10/19	0	0.00	30	19.79	19.80	-30	3,913	-0.77%
2021/10/18	1	19.30	3	19.90	19.40	-2	4,373	-0.05%
2021/10/15	99	19.40	14	19.62	19.60	85	4,389	1.94%
2021/10/14	110	19.25	24	19.30	19.35	86	4,367	1.97%	大買/
2021/10/13	3	18.90	0	0.00	18.80	3	4,333	0.07%
2021/10/12	1	19.00	42	19.18	19.20	-41	4,351	-0.94%
2021/10/08	31	19.20	3	19.37	18.90	28	4,537	0.62%
2021/10/07	0	0.00	10	19.05	19.20	-10	4,439	-0.23%
2021/10/05	0	0.00	6	18.18	18.40	-6	4,462	-0.13%
2021/09/30	1	18.70	1	18.90	18.75	0	4,558	0.00%
2021/09/29	3	18.58	2	18.70	18.45	1	4,688	0.02%
2021/09/27	0	0.00	1	18.35	18.25	-1	5,008	-0.02%
2021/09/24	10	18.30	10	18.70	18.30	0	5,024	0.00%
2021/09/23	0	0.00	1	18.45	18.45	-1	4,985	-0.02%
2021/09/22	12	17.60	12	18.09	18.25	0	4,984	0.00%
2021/09/17	3	17.48	10	17.88	18.15	-7	4,971	-0.14%
2021/09/15	0	0.00	12	17.20	17.20	-12	5,004	-0.24%
2021/09/14	0	0.00	4	17.21	17.20	-4	5,041	-0.08%
2021/09/13	0	0.00	1	17.25	17.25	-1	5,083	-0.02%
2021/09/09	0	0.00	1	16.95	16.95	-1	5,164	-0.02%
2021/09/08	5	16.94	2	16.75	16.75	3	5,189	0.06%
2021/09/07	1	17.10	7	17.32	17.10	-6	5,201	-0.12%
2021/09/03	0	17.40	3	17.45	17.45	-3	5,232	-0.06%
2021/09/01	30	17.20	30	17.60	17.75	0	5,267	0.00%
2021/08/31	7	17.25	20	17.23	17.20	-13	5,350	-0.24%
2021/08/30	0	0.00	2	17.45	17.35	-2	5,365	-0.04%
2021/08/27	1	17.35	1	17.45	17.45	0	5,384	0.00%
2021/08/26	0	0.00	2	17.45	17.45	-2	5,389	-0.04%
2021/08/24	0	0.00	4	17.15	17.15	-4	5,428	-0.07%
2021/08/23	0	0.00	0	16.60	16.85	0	5,493	0.00%
2021/08/20	6	16.40	3	16.65	16.45	3	5,515	0.05%
2021/08/19	9	16.47	4	16.45	16.45	5	5,520	0.09%
2021/08/18	0	0.00	20	16.65	16.80	-20	5,511	-0.36%
2021/08/17	17	16.38	5	16.45	16.45	12	5,516	0.22%
2021/08/16	14	17.00	3	17.18	16.50	11	5,489	0.20%
2021/08/13	5	17.76	4	17.70	17.70	1	5,407	0.02%
2021/08/12	9	17.92	8	18.09	18.05	1	5,421	0.02%
2021/08/11	8	18.14	8	18.10	18.10	0	5,628	0.00%
2021/08/10	17	18.40	4	18.35	18.35	13	5,674	0.23%
2021/08/09	49	19.10	10	18.70	18.70	39	5,716	0.68%
2021/08/06	2	19.08	3	19.35	19.50	-1	5,713	-0.02%
2021/08/05	3	19.13	6	19.21	19.10	-3	5,794	-0.05%
2021/08/04	8	19.11	5	19.31	19.15	3	5,978	0.05%
2021/08/03	2	19.10	1	19.25	19.20	1	6,092	0.02%
2021/08/02	0	0.00	1	19.55	19.40	-1	6,110	-0.02%
2021/07/30	23	19.95	28	19.49	19.35	-5	6,168	-0.08%
2021/07/29	4	19.78	33	19.49	20.00	-29	6,186	-0.47%
2021/07/28	4	19.41	10	19.65	19.35	-6	6,150	-0.10%
2021/07/27	4	19.63	20	19.65	19.50	-16	6,230	-0.26%
2021/07/26	41	20.22	5	20.28	20.15	36	6,289	0.57%
2021/07/23	98	20.71	50	20.74	20.60	48	6,215	0.77%
2021/07/22	29	20.01	104	20.12	20.45	-75	5,744	-1.31%	大賣/
2021/07/20	0	0.00	7	18.99	18.85	-7	5,491	-0.13%
2021/07/16	11	19.25	14	19.22	19.20	-3	6,024	-0.05%
2021/07/15	8	19.51	6	19.41	19.45	2	6,085	0.03%
2021/07/14	8	18.92	3	18.90	18.90	5	5,965	0.08%
2021/07/13	7	18.92	11	19.09	18.75	-4	6,038	-0.07%
2021/07/09	6	18.60	3	18.60	18.60	3	6,066	0.05%
2021/07/08	26	18.88	0	0.00	18.80	26	6,295	0.41%
2021/07/07	13	18.91	2	19.05	18.95	11	6,468	0.17%
2021/07/06	13	19.31	13	19.42	19.35	0	6,849	0.00%
2021/07/05	28	20.01	1	19.60	20.15	27	6,920	0.39%
2021/07/02	0	0.00	30	19.35	19.30	-30	6,741	-0.44%
2021/07/01	2	19.28	1	19.00	19.00	1	6,825	0.01%
2021/06/30	31	19.10	0	0.00	19.05	31	6,839	0.45%
2021/06/29	1	19.15	60	19.01	19.05	-59	6,873	-0.86%
2021/06/28	3	19.47	3.4	19.54	19.30	-0.4	6,907	-0.01%
2021/06/25	12	19.83	32	19.59	19.40	-20	6,920	-0.29%
2021/06/24	4	18.90	1	19.00	18.95	3	6,986	0.04%
2021/06/23	23	18.93	2	18.55	18.95	21	7,038	0.30%
2021/06/21	10	18.25	6	18.63	18.40	4	7,088	0.06%
2021/06/18	54	19.19	0	0.00	18.80	54	7,116	0.76%
2021/06/17	2	19.15	10	19.15	19.15	-8	7,205	-0.11%
2021/06/16	6	19.03	0	0.00	18.85	6	7,241	0.08%
2021/06/11	4	19.23	1	19.30	19.25	3	7,475	0.04%
2021/06/09	3	19.35	0	0.00	19.35	3	7,465	0.04%
2021/06/08	0	0.00	2	20.00	19.45	-2	7,485	-0.03%
2021/06/07	0	0.00	8	19.41	19.70	-8	7,430	-0.11%
2021/06/04	3	19.60	0	0.00	19.50	3	7,427	0.04%
2021/06/03	1	19.75	4	19.79	19.75	-3	7,463	-0.04%
2021/06/02	23	20.17	1	20.00	19.80	22	7,505	0.29%
2021/06/01	11	20.13	6	20.14	20.20	5	7,488	0.07%
2021/05/31	5	19.60	6	20.08	20.05	-1	7,504	-0.01%
2021/05/28	1	19.50	0	0.00	19.35	1	7,466	0.01%
2021/05/27	2	19.05	0	0.00	19.05	2	7,495	0.03%
2021/05/25	0	0.00	4	19.36	19.20	-4	7,579	-0.05%
2021/05/24	0	0.00	11	18.72	18.90	-11	7,582	-0.15%
2021/05/21	0	0.00	1	18.75	18.85	-1	7,613	-0.01%
2021/05/20	20	18.71	16	18.57	18.35	4	7,723	0.05%
2021/05/19	121	19.15	94	19.50	18.85	27	7,749	0.35%	大買/
2021/05/14	3	18.68	2	18.78	18.20	1	7,535	0.01%
2021/05/13	29	17.63	27	18.52	18.60	2	7,498	0.03%
2021/05/12	6	18.83	0	0.00	17.85	6	7,476	0.08%
2021/05/11	3	19.88	8	19.48	19.30	-5	7,309	-0.07%
2021/05/10	5	20.78	2	20.78	20.70	3	7,241	0.04%
2021/05/07	10	20.63	21	20.70	21.25	-11	7,273	-0.15%
2021/05/06	1	20.35	0	0.00	20.00	1	7,257	0.01%
2021/05/05	2	20.80	6	20.57	20.30	-4	7,216	-0.06%
2021/05/04	7	20.79	17	20.47	20.40	-10	7,273	-0.14%
2021/05/03	2	21.75	2	21.25	21.25	0	7,374	0.00%
2021/04/29	4	22.94	2	22.90	22.85	2	7,364	0.03%
2021/04/28	27	23.35	6	23.22	23.20	21	7,494	0.28%
2021/04/27	14	23.27	5	22.82	23.60	9	7,501	0.12%
2021/04/26	5	22.66	5	22.68	22.70	0	7,364	0.00%
2021/04/23	2	22.95	1	22.85	22.80	1	7,366	0.01%
2021/04/22	160	23.84	129	23.59	23.15	31	7,341	0.42%	大買/大賣/
2021/04/21	3	23.52	0	0.00	23.35	3	6,992	0.04%
2021/04/20	13	23.59	3	23.67	23.70	10	6,993	0.14%
2021/04/19	12	23.65	2	23.90	23.65	10	7,106	0.14%
2021/04/16	8	23.88	0	0.00	23.85	8	7,109	0.11%
2021/04/15	8	23.96	5	24.15	24.15	3	7,356	0.04%
2021/04/14	1	24.65	1	24.80	23.70	0	7,381	0.00%
2021/04/13	26.8	25.48	1	25.70	24.95	25.8	7,423	0.35%
2021/04/12	40	25.95	16	26.03	26.10	24	7,719	0.31%
2021/04/09	23	24.82	2	25.30	25.25	21	7,419	0.28%
2021/04/08	10	25.20	6	24.73	25.05	4	7,311	0.05%
2021/04/07	0	0.00	6	24.32	24.30	-6	7,251	-0.08%
2021/04/06	3	24.27	2	24.20	24.25	1	7,414	0.01%
2021/04/01	1	24.15	5	24.20	24.10	-4	7,472	-0.05%
2021/03/31	0	0.00	2	24.40	24.40	-2	7,565	-0.03%
2021/03/30	0	24.40	8.1	24.29	24.45	-8.1	8,201	-0.10%
2021/03/29	0	0.00	50	24.10	24.10	-50	8,294	-0.60%
2021/03/26	4	24.39	2	24.38	24.35	2	8,355	0.02%
2021/03/25	50	24.70	0	0.00	24.70	50	8,476	0.59%
2021/03/24	0	24.85	5.1	24.79	24.65	-5.1	8,573	-0.06%
2021/03/23	1	24.80	1	25.30	24.65	0	8,756	0.00%
2021/03/22	0	0.00	22	24.89	24.90	-22	8,859	-0.25%
2021/03/19	12	24.28	3	24.15	24.20	9	8,967	0.10%
2021/03/18	18	24.73	4.1	25.02	24.40	14	9,205	0.15%
2021/03/17	0	24.40	0	0.00	24.30	0	9,666	0.00%
2021/03/16	0	0.00	0	24.00	24.05	0	10,214	0.00%
2021/03/15	19	24.14	1	24.00	24.10	18	10,930	0.16%
2021/03/12	6	24.28	4	24.20	24.30	2	11,261	0.02%
2021/03/11	0	0.00	22	24.23	24.15	-22	11,671	-0.19%
2021/03/10	22	23.50	2	23.75	23.50	20	12,307	0.16%
2021/03/09	2	23.00	142	22.91	23.05	-140	12,599	-1.11%	大賣/鉅額交易
2021/03/08	0	0.00	5	23.60	23.30	-5	12,988	-0.04%
2021/03/05	4	23.55	0	0.00	23.60	4	13,490	0.03%
2021/03/04	3	24.40	4	23.92	23.80	-1	13,934	-0.01%
2021/03/03	10	24.25	10	24.55	24.55	0	14,290	0.00%
2021/03/02	8	24.74	6	24.70	24.30	2	14,512	0.01%
2021/02/26	2	24.45	0.1	24.50	24.45	1.9	15,123	0.01%
2021/02/25	2	25.00	0	0.00	24.90	2	16,307	0.01%
2021/02/24	0	0.00	5	25.34	24.95	-5	16,690	-0.03%
2021/02/23	1	25.30	0	0.00	25.40	1	16,965	0.01%
2021/02/22	25	25.64	27.1	25.38	25.45	-2.1	17,300	-0.01%
2021/02/19	4	24.85	10	25.20	25.20	-6	17,315	-0.03%
2021/02/18	9	24.86	5	24.55	25.00	4	17,352	0.02%
2021/02/17	3	24.73	2	24.33	24.80	1	17,488	0.01%
2021/02/05	0	0.00	6	24.19	23.85	-6	17,636	-0.03%
2021/02/04	17	24.27	8	24.40	24.25	9	18,862	0.05%
2021/02/03	8	24.79	23	24.60	24.00	-15	20,297	-0.07%
2021/02/02	0	0.00	2	23.95	23.90	-2	20,268	-0.01%
2021/02/01	12	23.55	9.8	23.50	23.70	2.2	20,298	0.01%
2021/01/29	4	23.83	20	23.90	24.15	-16	20,338	-0.08%
2021/01/28	12	24.68	3	24.05	24.10	9	20,288	0.04%
2021/01/27	13	24.53	3	24.55	24.45	10	20,310	0.05%
2021/01/26	12	24.58	19	24.57	24.45	-7	20,419	-0.03%
2021/01/25	28	24.02	19	25.00	25.25	9	20,443	0.04%
2021/01/22	7.4	23.47	6	23.85	23.80	1.4	20,225	0.01%
2021/01/21	9	24.38	13	23.96	23.85	-4	20,153	-0.02%
2021/01/20	5	24.74	5	24.83	24.75	0	19,974	0.00%
2021/01/19	11	25.75	3	26.15	25.50	8	19,904	0.04%
2021/01/18	8	25.49	7	25.93	25.90	1	19,888	0.01%
2021/01/15	16	26.13	0	0.00	25.80	16	19,807	0.08%
2021/01/14	15	26.42	5	26.46	26.70	10	19,694	0.05%
2021/01/13	22	26.25	30	26.30	26.40	-8	19,635	-0.04%
2021/01/12	33.5	26.42	0	0.00	26.10	33.5	19,627	0.17%
2021/01/11	18	27.32	7	27.37	27.35	11	19,445	0.06%
2021/01/08	46	26.90	9	26.83	26.90	37	19,396	0.19%
2021/01/07	22	28.00	7	28.06	27.90	15	19,146	0.08%
2021/01/06	44	28.06	17	28.75	28.00	27	19,138	0.14%
2021/01/05	35	29.65	21.5	29.86	28.85	13.5	18,887	0.07%
2021/01/04	18	29.16	3	29.15	29.25	15	18,481	0.08%
2020/12/31	2	28.60	2	28.85	28.70	0	18,409	0.00%
2020/12/30	16	28.94	1	29.15	29.05	15	18,389	0.08%
2020/12/29	6.3	29.04	18	29.29	29.05	-11.7	18,366	-0.06%
2020/12/28	17	28.45	52	28.60	28.55	-35	18,193	-0.19%
2020/12/25	24	28.20	45	28.38	28.20	-21	18,123	-0.12%
2020/12/24	242	29.12	96	29.18	28.30	146	18,075	0.81%	大買/鉅額交易
2020/12/23	22	28.07	8	28.24	28.40	14	17,531	0.08%
2020/12/22	112	28.21	32	28.58	27.55	80	17,525	0.46%	大買/
2020/12/21	176	28.53	3	28.38	28.05	173	17,375	1.00%	大買/鉅額交易
2020/12/18	46	28.98	70	28.94	28.85	-24	17,222	-0.14%
2020/12/17	9	28.58	15	29.20	29.15	-6	17,114	-0.04%
2020/12/16	36	28.68	1	28.70	28.55	35	16,949	0.21%
2020/12/15	53	28.32	7	28.43	28.35	46	16,987	0.27%
2020/12/14	102	28.10	22	28.47	28.15	80	16,817	0.48%	大買/
2020/12/11	78	28.13	20	27.94	28.35	58	16,622	0.35%
2020/12/10	68.7	29.45	65	29.61	29.50	3.7	15,975	0.02%
2020/12/09	353	28.99	348	29.94	28.95	5	15,487	0.03%	大買/大賣/
2020/12/08	165	28.00	27.1	28.28	28.85	137.9	14,869	0.93%	大買/鉅額交易
2020/12/07	138	27.72	43	27.75	28.00	95	14,591	0.65%	大買/
2020/12/04	51	26.76	65	26.79	27.25	-14	14,306	-0.10%
2020/12/03	37	25.39	12	25.52	25.40	25	13,790	0.18%
2020/12/02	7	24.82	36	25.22	25.25	-29	13,659	-0.21%
2020/12/01	51	24.43	22	24.65	24.45	29	13,459	0.22%
2020/11/30	48	24.07	68	23.93	24.05	-20	13,389	-0.15%
2020/11/27	3	23.35	36	23.09	23.05	-33	13,684	-0.24%
2020/11/26	103	22.82	59	22.95	22.75	44	13,364	0.33%	大買/
2020/11/25	177	22.73	189	22.71	22.80	-12	13,205	-0.09%	大買/大賣/
2020/11/24	147	22.44	148	22.65	22.80	-1	12,683	-0.01%	大買/大賣/
2020/11/23	64	21.16	39	21.40	21.05	25	11,589	0.22%
2020/11/20	39	21.11	297	21.08	21.40	-258	11,229	-2.30%	大賣/鉅額交易
2020/11/19	46	20.64	53	20.68	20.55	-7	11,119	-0.06%
2020/11/18	46	20.31	25	20.38	20.20	21	11,100	0.19%
2020/11/17	4	20.14	0	0.00	20.05	4	11,224	0.04%
2020/11/16	33	20.27	142	20.14	20.30	-109	11,432	-0.95%	大賣/鉅額交易
2020/11/13	9	19.76	56	19.99	20.15	-47	11,555	-0.41%
2020/11/12	117	20.74	70.2	20.62	20.10	46.8	11,497	0.41%	大買/
2020/11/11	376	20.77	118.4	20.69	20.90	257.6	10,545	2.44%	大買/大賣/鉅額交易
2020/11/10	11	19.01	51	19.01	19.00	-40	9,431	-0.42%
2020/11/09	52	19.10	72	19.09	19.10	-20	9,448	-0.21%
2020/11/06	5	18.92	15	19.05	19.00	-10	9,507	-0.11%
2020/11/05	131	18.79	0	0.00	18.75	131	9,529	1.37%	大買/鉅額交易
2020/11/04	4	18.86	40	19.00	18.80	-36	9,792	-0.37%
2020/11/03	4	19.03	12	19.10	18.90	-8	9,779	-0.08%
2020/11/02	3.3	18.80	27	18.79	18.80	-23.7	9,764	-0.24%
2020/10/30	4	18.20	0	0.00	18.10	4	9,710	0.04%
2020/10/29	2	18.03	10	18.24	18.45	-8	9,859	-0.08%
2020/10/28	9	18.28	10	18.28	18.25	-1	9,821	-0.01%
2020/10/26	0	0.00	2	18.60	18.20	-2	9,994	-0.02%
2020/10/23	5	18.48	0	0.00	18.50	5	10,095	0.05%
2020/10/22	1	18.25	10	18.25	18.30	-9	10,304	-0.09%
2020/10/21	0	0.00	1	18.50	18.45	-1	10,489	-0.01%
2020/10/20	3	18.45	2	18.70	18.40	1	10,813	0.01%
2020/10/19	0	0.00	40	18.65	18.80	-40	11,154	-0.36%
2020/10/15	1	18.60	123	18.69	18.55	-122	12,340	-0.99%	大賣/鉅額交易
2020/10/14	48	19.13	2.5	19.30	19.15	45.5	12,525	0.36%
2020/10/13	20	19.10	2	19.10	19.10	18	12,750	0.14%
2020/10/12	1	19.10	9	19.11	19.05	-8	12,835	-0.06%
2020/10/08	0	0.00	4	18.93	18.95	-4	13,027	-0.03%
2020/10/07	0	0.00	1	18.90	18.95	-1	13,121	-0.01%
2020/10/06	46	18.87	0	0.00	18.75	46	13,190	0.35%
2020/10/05	0	0.00	7	18.76	18.80	-7	13,421	-0.05%
2020/09/30	0	0.00	6	18.38	18.45	-6	13,652	-0.04%
2020/09/29	30	18.35	7	18.46	18.25	23	13,912	0.17%
2020/09/28	1	18.10	3	18.17	18.05	-2	14,264	-0.01%
2020/09/25	2	17.83	10.7	17.48	17.25	-8.7	14,628	-0.06%
2020/09/24	0	0.00	95	17.88	17.85	-95	14,986	-0.63%
2020/09/23	20	18.15	0	0.00	18.15	20	15,546	0.13%
2020/09/22	25	17.96	0	0.00	18.10	25	16,114	0.16%
2020/09/21	10	18.40	10	18.50	18.40	0	17,453	0.00%
2020/09/18	8	18.81	13	18.65	18.45	-5	18,724	-0.03%
2020/09/17	0	0.00	2	18.50	18.55	-2	19,978	-0.01%
2020/09/16	36	18.52	8	18.58	18.30	28	20,093	0.14%
2020/09/15	37	18.42	21	18.45	18.35	16	20,160	0.08%
2020/09/14	12	18.07	21	18.27	18.35	-9	20,427	-0.04%
2020/09/11	62	17.79	30	17.77	17.95	32	20,533	0.16%
2020/09/10	30	18.02	0	0.00	17.95	30	20,750	0.14%
2020/09/09	7	17.81	1	18.30	18.25	6	20,927	0.03%
2020/09/08	5	18.20	8	17.91	17.95	-3	20,932	-0.01%
2020/09/07	84.1	18.32	12	18.01	18.10	72.1	20,986	0.34%
2020/09/04	193.9	18.60	197	18.50	18.50	-3.1	21,137	-0.01%	大買/大賣/
2020/09/03	136	19.23	96	19.39	19.05	40	21,304	0.19%	大買/
2020/09/02	41	19.40	118	19.15	19.70	-77	21,339	-0.36%	大賣/
2020/09/01	31	18.75	4	18.80	18.55	27	21,468	0.13%
2020/08/31	40	18.97	0	0.00	18.90	40	22,529	0.18%
2020/08/28	17	19.14	6	19.22	18.90	11	22,792	0.05%
2020/08/27	11	18.98	13	18.89	18.85	-2	22,718	-0.01%
2020/08/26	3	18.87	3	18.85	18.80	0	22,626	0.00%
2020/08/25	69	19.17	25	19.42	18.90	44	22,715	0.19%
2020/08/24	25	19.03	44	19.16	19.10	-19	22,502	-0.08%
2020/08/21	15	18.46	111	18.62	18.60	-96	22,231	-0.43%	大賣/
2020/08/20	6	17.83	1	17.40	17.70	5	21,981	0.02%
2020/08/19	22	18.86	11	19.18	18.60	11	21,774	0.05%
2020/08/18	20	18.35	14	18.57	18.85	6	21,484	0.03%
2020/08/17	25	18.87	14	18.98	18.60	11	21,357	0.05%
2020/08/14	6	18.66	35	18.43	18.60	-29	21,046	-0.14%
2020/08/13	11	18.04	16	18.05	17.90	-5	20,727	-0.02%
2020/08/12	0	0.00	37.1	17.99	17.95	-37.1	20,700	-0.18%
2020/08/11	38	17.94	2	17.75	17.75	36	20,652	0.17%
2020/08/10	48	18.23	20	18.53	18.20	28	20,700	0.14%
2020/08/07	2	17.95	49	17.95	17.95	-47	21,026	-0.22%
2020/08/06	21	18.18	1	18.00	17.85	20	21,102	0.09%
2020/08/05	5	18.15	4.1	18.17	18.00	0.9	21,000	0.00%
2020/08/04	2	17.80	30	17.90	17.90	-28	20,933	-0.13%
2020/08/03	10	17.50	0	0.00	17.50	10	20,795	0.05%
2020/07/31	0	0.00	53	17.45	17.55	-53	20,793	-0.25%
2020/07/30	1	17.70	10	17.47	17.70	-9	20,785	-0.04%
2020/07/29	32	17.30	20	17.30	17.15	12	20,785	0.06%
2020/07/28	30	16.93	43.1	17.01	16.90	-13.1	20,938	-0.06%
2020/07/27	42	17.61	5	17.38	17.30	37	20,843	0.18%
2020/07/24	3	17.80	10	17.80	17.80	-7	20,692	-0.03%
2020/07/23	124	18.50	16.1	18.75	18.25	107.9	20,435	0.53%	大買/鉅額交易
2020/07/22	215	19.11	165	19.17	19.05	50	20,038	0.25%	大買/大賣/
2020/07/21	11	17.62	6	17.50	17.55	5	18,941	0.03%
2020/07/20	9	17.52	4	17.60	17.70	5	18,845	0.03%
2020/07/17	11	17.72	11	17.93	17.50	0	18,634	0.00%
2020/07/16	0	0.00	1	18.60	18.30	-1	18,373	-0.01%
2020/07/15	1	18.70	37	18.72	18.25	-36	18,286	-0.20%
2020/07/14	53	18.94	1	19.15	18.90	52	18,136	0.29%
2020/07/13	36	19.37	57.1	19.37	19.25	-21.1	18,054	-0.12%
2020/07/10	8	19.09	33	19.09	19.20	-25	17,983	-0.14%
2020/07/09	19	19.43	15	19.34	19.20	4	17,778	0.02%
2020/07/08	32	19.15	122	19.24	19.20	-90	17,559	-0.51%	大賣/
2020/07/07	57	19.51	34.1	19.25	19.15	22.9	17,323	0.13%
2020/07/06	215	19.70	42	19.65	19.90	173	16,951	1.02%	大買/鉅額交易
2020/07/03	35	19.28	14	19.75	19.00	21	16,535	0.13%
2020/07/02	72	19.87	54	19.92	19.95	18	16,073	0.11%
2020/07/01	65.1	19.37	150.2	19.36	19.40	-85.2	15,487	-0.55%	大賣/
2020/06/30	96	19.55	438	19.54	19.10	-342	14,947	-2.29%	大賣/鉅額交易
2020/06/29	350.7	18.45	167	18.22	18.60	183.7	13,696	1.34%	大買/大賣/鉅額交易
2020/06/24	97	17.23	64	16.99	16.95	33	12,431	0.27%
2020/06/23	0	0.00	16	16.75	16.75	-16	11,004	-0.15%
2020/06/22	22	14.92	8	15.18	15.25	14	10,870	0.13%
2020/06/19	13	14.50	41	14.46	13.90	-28	10,806	-0.26%
2020/06/18	37	14.79	12	14.83	14.60	25	10,561	0.24%
2020/06/17	8	14.98	10	15.03	15.00	-2	10,446	-0.02%
2020/06/16	38	14.83	36	14.81	14.60	2	10,201	0.02%
2020/06/15	18	14.28	37	14.24	14.00	-19	10,081	-0.19%
2020/06/12	6	13.66	55	14.02	14.10	-49	9,988	-0.49%
2020/06/11	8	14.69	97	14.75	14.45	-89	9,849	-0.90%
2020/06/10	85	14.74	96.1	14.91	14.55	-11.1	9,647	-0.11%
2020/06/09	180	15.68	42	16.05	15.50	138	9,516	1.45%	大買/鉅額交易
2020/06/08	66	16.08	226	15.53	16.15	-160	9,108	-1.76%	大賣/鉅額交易
2020/06/05	217.4	14.75	70	14.55	15.05	147.4	8,245	1.79%	大買/鉅額交易
2020/06/04	14	13.88	36	13.65	14.15	-22	7,140	-0.31%
2020/06/03	10	12.90	6	12.82	12.90	4	6,831	0.06%
2020/06/02	0	0.00	1	12.60	12.75	-1	6,776	-0.01%
2020/06/01	56	12.76	57	12.91	12.85	-1	6,864	-0.01%
2020/05/29	0	0.00	2	12.20	12.25	-2	6,781	-0.03%
2020/05/28	23	12.30	5	12.30	12.25	18	6,794	0.26%
2020/05/27	10	12.40	4	12.30	12.30	6	6,749	0.09%
2020/05/26	26	12.60	6	12.55	12.45	20	6,830	0.29%
2020/05/25	0	0.00	12	12.40	12.55	-12	6,754	-0.18%
2020/05/22	5	12.48	0	0.00	12.25	5	6,734	0.07%
2020/05/21	0	0.00	2	12.65	12.65	-2	6,755	-0.03%
2020/05/20	5	12.70	0	0.00	12.55	5	6,743	0.07%
2020/05/19	48	12.61	2	12.60	12.55	46	6,732	0.68%
2020/05/18	4	12.70	0	0.00	12.55	4	6,728	0.06%
2020/05/15	41	12.70	20	13.30	12.50	21	6,722	0.31%
2020/05/14	251	13.60	136	13.62	13.10	115	6,607	1.74%	大買/大賣/鉅額交易
2020/05/13	0	0.00	30.5	12.86	13.20	-30.5	6,223	-0.49%
2020/05/12	0	0.00	42	12.65	12.55	-42	6,559	-0.64%
2020/05/11	70	12.60	17	12.56	12.65	53	6,565	0.81%
2020/05/08	1	12.65	0	0.00	12.55	1	6,537	0.02%
2020/05/07	10	12.86	1	12.85	12.70	9	6,518	0.14%
2020/05/06	24	12.68	22	12.64	12.60	2	6,486	0.03%
2020/05/05	12	12.84	11	12.65	12.65	1	6,448	0.02%
2020/05/04	45	13.01	52	13.00	12.85	-7	6,360	-0.11%
2020/04/30	28	12.30	0	0.00	12.20	28	6,091	0.46%
2020/04/29	0	0.00	12	12.19	12.30	-12	6,058	-0.20%
2020/04/28	32	12.39	30	12.15	12.05	2	6,094	0.03%
2020/04/24	1	12.05	1	12.15	12.15	0	6,255	0.00%
2020/04/23	0	11.70	0	0.00	11.75	0	6,239	0.00%
2020/04/22	5	11.10	11	11.61	11.60	-6	6,351	-0.09%
2020/04/21	22	11.55	3	11.35	11.20	19	6,346	0.30%
2020/04/17	5	11.77	0	0.00	11.65	5	6,396	0.08%
2020/04/16	11	12.36	1	12.30	12.30	10	6,288	0.16%
2020/04/15	0	0.00	5.1	12.46	12.50	-5.1	6,255	-0.08%
2020/04/13	71	12.40	6	12.37	12.15	65	6,138	1.06%
2020/04/10	0	0.00	1	12.10	12.30	-1	6,114	-0.02%
2020/04/09	15	11.92	0	0.00	11.85	15	6,179	0.24%
2020/04/08	0	0.00	1	11.95	12.05	-1	6,266	-0.02%
2020/04/07	0	0.00	7	11.66	11.70	-7	6,267	-0.11%
2020/04/06	5	11.50	0	0.00	11.60	5	6,251	0.08%
2020/04/01	4	11.55	5	11.30	11.50	-1	6,229	-0.02%
2020/03/31	14	11.65	6	11.69	11.70	8	6,182	0.13%
2020/03/30	1	10.55	68	10.86	10.95	-67	6,045	-1.11%
2020/03/27	0	0.00	1	10.60	10.30	-1	5,987	-0.02%
2020/03/26	0	0.00	5	10.35	10.50	-5	6,044	-0.08%
2020/03/25	2	10.40	10	10.32	10.50	-8	6,039	-0.13%
2020/03/24	3	9.74	1	9.78	10.00	2	5,977	0.03%
2020/03/23	2	9.39	2	9.47	9.48	0	5,916	0.00%
2020/03/20	2	8.32	4	8.73	8.88	-2	5,850	-0.03%
2020/03/19	58	8.08	0	0.00	8.08	58	5,853	0.99%
2020/03/18	0	0.00	22	8.99	8.97	-22	5,718	-0.38%
2020/03/17	3	9.19	0	0.00	9.17	3	5,669	0.05%
2020/03/16	5	10.12	25	9.89	9.89	-20	5,615	-0.36%
2020/03/13	32	10.01	14	10.20	10.30	18	5,604	0.32%
2020/03/12	38	11.21	0	0.00	11.10	38	5,349	0.71%
2020/03/11	2	12.23	6	12.32	11.95	-4	5,250	-0.08%
2020/03/10	7	11.89	1	11.90	12.15	6	5,260	0.11%
2020/03/09	4	12.44	0	0.00	12.25	4	5,203	0.08%
2020/03/06	0	0.00	3	12.95	12.90	-3	5,145	-0.06%
2020/03/05	33	13.19	10	13.35	13.15	23	5,204	0.44%
2020/03/04	4	12.48	1	12.90	13.00	3	5,094	0.06%
2020/02/27	2	13.45	0	0.00	12.80	2	5,504	0.04%
2020/02/25	2	13.50	0	0.00	13.60	2	5,629	0.04%
2020/02/24	3	13.70	0	0.00	13.70	3	5,608	0.05%
2020/02/17	0	0.00	2	14.05	14.05	-2	5,418	-0.04%
2020/02/14	3	14.22	0	0.00	14.15	3	5,363	0.06%
2020/02/13	23	14.52	60	14.12	14.55	-37	5,129	-0.72%
2020/02/12	1	13.50	0	0.00	13.60	1	4,669	0.02%
2020/02/11	20	13.60	2	13.63	13.65	18	4,647	0.39%
2020/02/10	1	13.40	0	0.00	13.60	1	4,639	0.02%
2020/02/07	0	0.00	1	13.60	13.55	-1	4,611	-0.02%
2020/02/04	2	13.55	0	0.00	13.55	2	4,536	0.04%
2020/02/03	0	0.00	72.3	13.27	13.35	-72.3	4,505	-1.60%
2020/01/31	0	0.00	2	13.95	13.85	-2	4,398	-0.05%
2020/01/20	0	0.00	7	14.35	14.35	-7	4,159	-0.17%
2020/01/17	23	14.29	20	14.27	14.30	3	4,082	0.07%
2020/01/16	0	0.00	3	14.20	14.20	-3	4,057	-0.07%
2020/01/15	1	13.90	0	0.00	13.90	1	3,930	0.03%
2020/01/14	3	14.00	3	14.00	14.00	0	3,881	0.00%
2020/01/13	0	0.00	7	13.70	13.80	-7	3,806	-0.18%
2020/01/09	1	13.60	19	13.64	13.65	-18	3,725	-0.48%
2020/01/08	0	0.00	5	13.50	13.30	-5	3,694	-0.14%
2020/01/07	2	13.60	0	0.00	13.45	2	3,619	0.06%
2020/01/06	0	0.00	4	13.40	13.45	-4	3,616	-0.11%
2020/01/03	1	13.60	17.1	13.80	13.70	-16.1	3,537	-0.45%
2020/01/02	40	13.56	17	13.54	13.65	23	3,406	0.68%
2019/12/31	1	13.15	20	13.17	13.30	-19	3,260	-0.58%
2019/12/30	0	0.00	11	13.05	13.00	-11	3,167	-0.35%
2019/12/27	0	0.00	6	13.05	13.00	-6	3,153	-0.19%
2019/12/26	20	12.95	3	13.02	12.95	17	3,161	0.54%
2019/12/23	2	13.15	8	13.22	13.00	-6	3,432	-0.17%
2019/12/20	0	0.00	30	13.10	13.05	-30	3,363	-0.89%
2019/12/19	0	0.00	9	13.01	12.90	-9	3,348	-0.27%
2019/12/18	0	0.00	5	12.95	12.90	-5	3,357	-0.15%
2019/12/17	0	0.00	22	12.94	12.90	-22	3,357	-0.66%
2019/12/16	0	0.00	5	12.90	12.90	-5	3,358	-0.15%
2019/12/13	0	0.00	10	12.75	12.70	-10	3,271	-0.31%
2019/12/12	4	12.89	5	12.72	12.70	-1	3,258	-0.03%
2019/12/11	0	0.00	14	12.89	12.85	-14	3,243	-0.43%
2019/12/10	43	13.00	2	13.00	12.85	41	3,222	1.27%
2019/12/09	2	12.60	2	12.65	12.65	0	3,156	0.00%
2019/12/05	0	0.00	6	12.68	12.70	-6	3,147	-0.19%
2019/12/03	1	12.50	0	0.00	12.55	1	3,175	0.03%
2019/12/02	0	0.00	3	12.50	12.50	-3	3,191	-0.09%
2019/11/29	0	0.00	20	12.70	12.70	-20	3,138	-0.64%
2019/11/28	2	13.00	1	13.20	12.90	1	3,132	0.03%
2019/11/27	0	0.00	11	12.95	12.95	-11	3,090	-0.36%
2019/11/26	53	13.04	14	13.08	12.90	39	3,041	1.28%
2019/11/25	0	0.00	9.7	13.17	13.25	-9.7	2,711	-0.36%
2019/11/20	1	12.10	0	0.00	12.15	1	2,490	0.04%
2019/11/18	1	12.30	7	12.25	12.20	-6	2,715	-0.22%
2019/11/13	1	12.00	0	0.00	12.05	1	2,682	0.04%
2019/11/11	3	11.77	0	0.00	11.80	3	2,741	0.11%
2019/11/08	1	12.05	1	11.85	11.90	0	2,740	0.00%
2019/11/07	0	0.00	3	11.95	12.00	-3	2,769	-0.11%
2019/11/05	10	12.05	10.2	12.00	12.00	-0.2	2,783	-0.01%
2019/11/04	2	11.90	0	0.00	11.90	2	2,765	0.07%
2019/11/01	0	0.00	4	11.86	11.90	-4	2,798	-0.14%
2019/10/31	0	0.00	5	12.05	11.95	-5	2,851	-0.18%
2019/10/23	0	0.00	13.2	12.15	12.20	-13.2	3,098	-0.42%
2019/10/18	0	0.00	20	12.20	12.10	-20	3,265	-0.61%
2019/10/17	0	0.00	2	12.10	12.20	-2	3,291	-0.06%
2019/10/16	0	0.00	4	12.10	12.15	-4	3,383	-0.12%
2019/10/09	3	11.70	0	0.00	11.70	3	3,415	0.09%
2019/10/02	2	11.65	0	0.00	11.80	2	3,500	0.06%
2019/10/01	8	11.67	1	11.65	11.75	7	3,686	0.19%
2019/09/27	2	12.45	0	0.00	12.15	2	3,575	0.06%
2019/09/25	10	12.20	0	0.00	12.10	10	3,391	0.29%
2019/09/24	3	12.28	0	0.00	12.30	3	3,400	0.09%
2019/09/23	11	12.43	1	12.40	12.45	10	3,399	0.29%
2019/09/19	4	12.10	0	0.00	12.10	4	3,357	0.12%
2019/09/17	2	12.23	0	0.00	12.15	2	3,382	0.06%
2019/09/12	3	12.45	0	0.00	12.45	3	3,439	0.09%
2019/09/10	3	12.82	10	12.75	12.70	-7	3,478	-0.20%
2019/09/09	0	0.00	2.2	12.93	12.90	-2.2	3,519	-0.06%
2019/09/06	9	13.01	6	12.90	12.90	3	3,534	0.08%
2019/09/05	1	12.80	0	0.00	12.80	1	3,761	0.03%
2019/09/03	5	12.85	0	0.00	12.85	5	3,932	0.13%
2019/08/29	1	12.30	0	0.00	12.35	1	3,850	0.03%
2019/08/21	1	12.40	1	12.60	12.70	0	3,854	0.00%
2019/08/20	5	12.30	0	0.00	12.30	5	3,713	0.13%
2019/08/15	0	0.00	5	12.05	12.15	-5	3,791	-0.13%
2019/08/13	12	12.39	0	0.00	12.35	12	3,887	0.31%
2019/08/06	7	11.85	0	0.00	12.20	7	4,258	0.16%
2019/08/05	5	12.00	0	0.00	12.00	5	4,550	0.11%
2019/08/02	3	12.67	0	0.00	12.65	3	4,635	0.06%
2019/07/30	10	13.45	0	0.00	13.15	10	5,084	0.20%
2019/07/26	0	0.00	20	13.35	13.30	-20	5,509	-0.36%
2019/07/25	0	0.00	20	13.35	13.35	-20	6,143	-0.33%
2019/07/24	0	0.00	31	13.15	13.05	-31	6,117	-0.51%
2019/07/23	71	13.35	12	13.13	12.90	59	6,202	0.95%
2019/07/22	5	13.10	3	13.05	13.00	2	6,357	0.03%
2019/07/18	33	12.91	20	12.98	12.70	13	6,607	0.20%
2019/07/17	3	12.80	0	0.00	12.80	3	6,612	0.05%
2019/07/15	2	12.90	1	13.15	12.90	1	6,835	0.01%
2019/07/12	1	13.10	0	0.00	13.00	1	7,181	0.01%
2019/07/11	1	13.00	0	0.00	13.05	1	7,279	0.01%
2019/07/05	5	13.35	7	13.28	13.20	-2	7,475	-0.03%
2019/07/02	0	0.00	4	12.80	12.75	-4	7,403	-0.05%
2019/06/28	0	0.00	1	12.60	12.70	-1	7,461	-0.01%
2019/06/26	0	0.00	2	12.50	12.50	-2	7,682	-0.03%
2019/06/21	2	12.70	0	0.00	12.75	2	7,919	0.03%
2019/06/20	0	0.00	14	12.65	12.70	-14	7,947	-0.18%
2019/06/19	0	0.00	2	12.50	12.55	-2	8,085	-0.02%
2019/06/13	10	12.63	20	12.68	12.55	-10	8,966	-0.11%
2019/06/12	2	12.35	6	12.25	12.40	-4	8,724	-0.05%
2019/06/11	1	11.90	2	11.80	11.90	-1	8,702	-0.01%
2019/06/04	0	0.00	8	11.64	11.65	-8	8,892	-0.09%
2019/05/31	0	0.00	2	11.80	11.80	-2	8,947	-0.02%
2019/05/30	1	11.65	2	11.70	11.70	-1	9,090	-0.01%
2019/05/29	20	11.45	20	11.55	11.40	0	9,085	0.00%
2019/05/27	1	11.70	2	11.40	11.40	-1	9,048	-0.01%
2019/05/24	8	11.53	1	11.55	11.50	7	9,051	0.08%
2019/05/23	0	0.00	2	11.40	11.45	-2	9,128	-0.02%
2019/05/22	3	11.58	1	11.80	11.60	2	9,199	0.02%
2019/05/21	3	11.30	0	0.00	11.80	3	9,195	0.03%
2019/05/20	5	11.61	0	0.00	11.50	5	9,185	0.05%
2019/05/17	3	11.80	0	0.00	11.75	3	9,199	0.03%
2019/05/16	8	11.98	0	0.00	11.85	8	9,242	0.09%
2019/05/15	1	12.55	14	12.37	12.35	-13	9,614	-0.14%
2019/05/14	8	12.09	0	0.00	12.15	8	9,640	0.08%
2019/05/13	13	12.92	3	12.85	12.30	10	9,585	0.10%
2019/05/10	34	13.51	0	0.00	13.55	34	9,281	0.37%
2019/05/09	13	13.91	2	14.50	13.70	11	9,211	0.12%
2019/05/08	6	14.31	4	14.20	14.35	2	8,996	0.02%
2019/05/07	1	15.15	202	14.75	14.75	-201	8,883	-2.26%	大賣/鉅額交易
2019/05/06	4	15.05	12	15.09	14.90	-8	8,966	-0.09%
2019/05/03	7	15.01	25	15.15	15.40	-18	8,773	-0.21%
2019/05/02	9	15.16	22	15.05	15.05	-13	8,496	-0.15%
2019/04/30	0	0.00	17	14.07	14.40	-17	7,845	-0.22%
2019/04/29	0	0.00	3	14.13	13.95	-3	7,805	-0.04%
2019/04/26	23	14.40	33	14.59	14.40	-10	7,745	-0.13%
2019/04/25	10	14.33	31	14.30	14.35	-21	7,529	-0.28%
2019/04/24	7	14.17	8	14.63	14.10	-1	7,564	-0.01%
2019/04/23	1	14.25	22	14.16	14.20	-21	7,833	-0.27%
2019/04/22	52	14.15	7	14.22	14.20	45	7,773	0.58%
2019/04/19	4	13.75	8	13.74	13.80	-4	7,779	-0.05%
2019/04/18	12	13.76	4	14.28	13.55	8	8,125	0.10%
2019/04/16	2	13.55	16	13.54	13.70	-14	8,497	-0.16%
2019/04/12	2	13.48	0	0.00	13.40	2	8,563	0.02%
2019/04/11	0	13.60	0	0.00	13.65	0	8,640	0.00%
2019/04/10	0	13.55	2	13.60	13.65	-2	8,791	-0.02%
2019/04/02	0	0.00	2	13.55	13.50	-2	10,095	-0.02%
2019/04/01	40	13.65	505	13.59	13.60	-465	10,052	-4.63%	大賣/鉅額交易
2019/03/28	3	13.35	0	0.00	13.35	3	9,829	0.03%
2019/03/27	15	13.76	12	13.63	13.50	3	9,776	0.03%
2019/03/26	208	13.70	7	13.70	13.60	201	9,659	2.08%	大買/鉅額交易
2019/03/25	12	13.52	0	0.00	13.45	12	9,617	0.12%
2019/03/22	10	14.18	5	14.05	13.80	5	9,594	0.05%
2019/03/21	272	14.06	61	14.09	14.00	211	9,456	2.23%	大買/鉅額交易
2019/03/20	0	0.00	2	13.40	13.50	-2	9,009	-0.02%
2019/03/19	12	13.87	1	13.80	13.40	11	9,052	0.12%
2019/03/18	9	13.17	0.1	13.25	13.35	8.9	8,815	0.10%
2019/03/14	8	13.36	2	13.30	13.10	6	9,366	0.06%
2019/03/12	0	0.00	100	12.98	13.00	-100	9,091	-1.10%
2019/03/08	1	12.75	1	12.80	12.80	0	9,112	0.00%
2019/03/06	30	13.05	0	0.00	13.05	30	9,066	0.33%
2019/03/05	1	13.20	6.1	13.36	13.15	-5.1	9,057	-0.06%
2019/02/26	0	0.00	69	12.96	12.85	-69	8,866	-0.78%
2019/02/25	2	13.00	54	13.05	13.00	-52	8,859	-0.59%
2019/02/22	5	13.25	1	13.25	13.15	4	8,853	0.05%
2019/02/21	105	13.24	0	0.00	12.90	105	8,753	1.20%	大買/鉅額交易
2019/02/20	4	12.89	0	0.00	12.90	4	8,629	0.05%
2019/02/19	2	12.90	0	0.00	12.85	2	8,593	0.02%
2019/02/18	6	13.03	15.1	12.92	12.85	-9.1	8,521	-0.11%
2019/02/15	0	0.00	3	13.35	13.10	-3	8,447	-0.04%
2019/02/14	127	13.62	19	13.54	13.20	108	8,325	1.30%	大買/鉅額交易
2019/02/13	1	12.90	0	0.00	13.00	1	7,857	0.01%
2019/02/12	5	12.55	0	0.00	12.70	5	7,717	0.06%
2019/02/11	1	12.30	35	12.27	12.25	-34	7,616	-0.45%
2019/01/30	0	0.00	9	12.35	12.20	-9	7,617	-0.12%
2019/01/29	0	0.00	2	12.35	12.30	-2	7,570	-0.03%
2019/01/25	12	12.59	10	12.55	12.65	2	7,461	0.03%
2019/01/24	1	12.40	0	0.00	12.50	1	7,251	0.01%
2019/01/23	3	12.50	0	0.00	12.40	3	7,226	0.04%
2019/01/18	5	12.47	1	12.30	12.30	4	7,118	0.06%
2019/01/17	1	12.80	11	12.77	12.45	-10	7,081	-0.14%
2019/01/16	32	12.43	0	0.00	12.50	32	7,001	0.46%
2019/01/15	30	13.00	2	12.55	12.55	28	6,863	0.41%
2019/01/14	0	0.00	20	12.70	12.70	-20	6,417	-0.31%
2019/01/11	100	12.60	100	12.92	12.60	0	6,353	0.00%
2019/01/10	6	12.97	16.5	12.98	12.95	-10.5	6,139	-0.17%
2019/01/09	127.6	12.84	67	13.15	13.10	60.6	5,724	1.06%	大買/
2019/01/08	10	12.08	51	11.99	12.00	-41	4,922	-0.83%
2019/01/07	2.5	12.06	1	12.15	11.95	1.5	4,858	0.03%
2019/01/04	10	12.07	17	11.99	12.00	-7	4,802	-0.15%
2019/01/03	9	11.87	3	12.00	11.90	6	4,804	0.12%
2019/01/02	87	12.33	11	12.03	12.05	76	4,712	1.61%
2018/12/28	54	12.13	243	11.96	12.05	-189	4,475	-4.22%	大賣/鉅額交易
2018/12/27	229	11.98	55.3	11.60	12.20	173.8	3,741	4.64%	大買/鉅額交易
2018/12/26	1	11.00	2	11.00	11.10	-1	3,178	-0.03%
2018/12/25	0	0.00	10	11.05	10.90	-10	3,041	-0.33%
2018/12/24	5	11.15	2	11.20	11.20	3	3,024	0.10%
2018/12/21	2	10.90	62	10.90	10.85	-60	3,065	-1.96%
2018/12/19	2	11.50	166	11.43	11.35	-164	3,087	-5.31%	大賣/鉅額交易
2018/12/18	0	0.00	1	11.45	11.35	-1	3,044	-0.03%
2018/12/17	1	11.65	2	11.78	11.50	-1	3,041	-0.03%
2018/12/14	5	11.55	6	11.50	11.50	-1	3,015	-0.03%
2018/12/13	8	11.88	0	0.00	11.70	8	3,009	0.27%
2018/12/12	39	12.01	4	11.98	11.95	35	2,954	1.18%
2018/12/11	2	11.83	10	11.80	11.80	-8	2,826	-0.28%
2018/12/10	283	12.14	11	12.25	11.80	272	2,730	9.96%	大買/鉅額交易
2018/12/07	8	11.58	5	11.65	11.80	3	2,268	0.13%
2018/12/06	0	0.00	6	11.30	10.75	-6	2,024	-0.30%
2018/12/05	0	0.00	8	11.35	11.30	-8	2,003	-0.40%
2018/12/04	0	0.00	13	11.60	11.50	-13	2,041	-0.64%
2018/11/29	3	11.20	0	0.00	11.00	3	2,028	0.15%
2018/11/27	0	0.00	2	10.95	10.95	-2	2,022	-0.10%
2018/11/23	2	10.90	4	10.95	10.60	-2	2,007	-0.10%
2018/11/21	10	10.90	10	10.85	10.80	0	2,009	0.00%
2018/11/16	2	10.45	1	10.60	10.55	1	2,013	0.05%
2018/11/14	3	10.32	1	10.35	10.35	2	2,026	0.10%
2018/11/08	1	10.45	0	0.00	10.45	1	2,119	0.05%
2018/11/07	5	10.35	5	10.45	10.45	0	2,134	0.00%
2018/11/05	2	10.15	0	0.00	10.15	2	2,322	0.09%
2018/10/25	0	0.00	3	9.73	9.72	-3	2,684	-0.11%
2018/10/12	6	9.94	0	0.00	10.00	6	3,625	0.17%
2018/10/11	9	9.59	0	0.00	9.51	9	3,709	0.24%
2018/10/08	1	10.60	0	0.00	10.65	1	3,621	0.03%
2018/10/05	3	10.87	0	0.00	10.85	3	3,693	0.08%
2018/10/04	0	0.00	4	11.45	11.35	-4	3,676	-0.11%
2018/09/28	4	11.55	0	0.00	11.65	4	3,878	0.10%
2018/09/21	0	0.00	2	11.30	11.20	-2	4,068	-0.05%
2018/09/19	10	11.25	10	11.30	11.25	0	4,176	0.00%
2018/09/14	0	0.00	2	11.30	11.25	-2	5,189	-0.04%
2018/09/13	3	11.20	6	11.22	11.10	-3	5,298	-0.06%
2018/09/12	0	0.00	3	11.10	11.10	-3	5,387	-0.06%
2018/09/10	5	11.06	0	0.00	11.10	5	5,833	0.09%
2018/09/07	3	11.47	0	0.00	11.45	3	5,922	0.05%
2018/09/05	0	0.00	4	11.85	11.85	-4	6,233	-0.06%
2018/09/04	1	11.80	80	11.83	11.90	-79	6,372	-1.24%
2018/08/30	3	12.10	11	12.13	12.05	-8	7,089	-0.11%
2018/08/27	0	0.00	20	11.90	12.05	-20	8,213	-0.24%
2018/08/21	0	0.00	35	11.70	11.70	-35	10,707	-0.33%
2018/08/20	2	11.30	30	11.50	11.30	-28	11,423	-0.25%
2018/08/17	3	11.55	0	0.00	11.60	3	11,446	0.03%
2018/08/16	1	11.30	6	11.45	11.55	-5	11,452	-0.04%
2018/08/15	0	0.00	3	11.53	11.50	-3	11,468	-0.03%
2018/08/14	0	0.00	7	11.84	11.85	-7	11,496	-0.06%
2018/08/13	42	11.78	72	12.00	11.70	-30	11,519	-0.26%
2018/08/10	0	0.00	100	12.45	12.40	-100	11,489	-0.87%
2018/08/09	2	12.70	35	12.75	12.65	-33	11,474	-0.29%
2018/08/08	0	0.00	25	12.93	12.65	-25	11,517	-0.22%
2018/08/07	47	13.04	192	12.94	12.90	-145	11,535	-1.26%	大賣/鉅額交易
2018/08/03	2	13.60	0	0.00	13.70	2	11,680	0.02%
2018/08/02	36	13.88	3	14.00	13.55	33	11,713	0.28%
2018/08/01	3	13.85	0	0.00	13.80	3	11,702	0.03%
2018/07/31	0	0.00	1	13.85	13.85	-1	11,793	-0.01%
2018/07/30	4	14.05	4	14.05	13.90	0	11,765	0.00%
2018/07/27	46	14.03	1	14.05	13.95	45	11,709	0.38%
2018/07/26	57	14.26	26	14.12	14.15	31	11,777	0.26%
2018/07/25	0	0.00	5	13.74	13.75	-5	11,423	-0.04%
2018/07/24	13	13.50	1	13.55	13.55	12	11,391	0.11%
2018/07/23	7	13.56	81	13.55	13.45	-74	11,384	-0.65%
2018/07/20	130	14.04	4	14.01	13.80	126	11,348	1.11%	大買/鉅額交易
2018/07/19	1	13.70	0	0.00	14.10	1	11,148	0.01%
2018/07/18	2	13.70	11	13.59	13.55	-9	11,136	-0.08%
2018/07/17	2	13.35	0	0.00	13.20	2	11,029	0.02%
2018/07/16	2	13.40	0	0.00	13.45	2	10,985	0.02%
2018/07/13	40	13.52	0	0.00	13.45	40	10,974	0.36%
2018/07/12	2	13.15	30	13.20	13.20	-28	10,896	-0.26%
2018/07/11	1	13.30	0	0.00	13.15	1	10,897	0.01%
2018/07/10	4	13.56	1	13.55	13.55	3	10,881	0.03%
2018/07/09	10	13.40	3	13.40	13.40	7	10,827	0.06%
2018/07/06	2	13.20	7	13.09	13.40	-5	10,787	-0.05%
2018/07/05	1	13.40	10	13.50	13.05	-9	10,751	-0.08%
2018/07/04	53	13.96	4	13.81	13.55	49	10,676	0.46%
2018/07/03	2	13.60	0	0.00	13.50	2	10,551	0.02%
2018/07/02	11	13.75	0	0.00	13.65	11	10,540	0.10%
2018/06/29	7	13.98	4.1	13.85	13.90	2.9	10,606	0.03%
2018/06/28	0	0.00	11	13.67	13.65	-11	10,542	-0.10%
2018/06/27	19	13.81	3	13.88	13.85	16	10,492	0.15%
2018/06/26	32	13.91	9	13.70	13.70	23	10,414	0.22%
2018/06/25	27	14.28	31	13.70	13.30	-4	9,758	-0.04%
2018/06/22	1	14.45	0	0.00	14.25	1	9,550	0.01%
2018/06/20	14	14.94	14	14.86	14.90	0	9,372	0.00%
2018/06/19	117	15.05	15	14.95	14.95	102	9,163	1.11%	大買/鉅額交易
2018/06/15	23	14.71	3	14.92	14.95	20	9,080	0.22%
2018/06/14	183	14.72	17	14.80	14.65	166	8,974	1.85%	大買/鉅額交易
2018/06/13	4	14.44	2	14.38	14.35	2	8,788	0.02%
2018/06/12	11	14.95	4	14.85	14.80	7	8,634	0.08%
2018/06/11	106	15.11	2	15.05	15.20	104	8,501	1.22%	大買/鉅額交易
2018/06/08	0	0.00	1	15.05	14.95	-1	8,273	-0.01%
2018/06/07	7	15.22	52	14.91	15.05	-45	8,130	-0.55%
2018/06/06	2	15.00	11	14.95	15.40	-9	7,829	-0.11%
2018/06/05	31	14.78	12	15.18	14.70	19	7,543	0.25%
2018/06/04	21	15.23	33	15.24	15.35	-12	7,316	-0.16%
2018/06/01	21	14.74	51	14.78	14.60	-30	6,950	-0.43%
2018/05/31	38	15.39	44	15.61	15.10	-6	6,711	-0.09%
2018/05/30	12	14.55	15	14.58	14.80	-3	5,943	-0.05%
2018/05/29	29	14.57	75	14.52	14.70	-46	5,542	-0.83%
2018/05/28	52	13.72	21	13.51	13.75	31	4,475	0.69%
2018/05/23	3	12.45	0	0.00	12.35	3	3,886	0.08%
2018/05/22	0	0.00	2	12.55	12.35	-2	3,857	-0.05%
2018/05/21	1	12.45	15	12.40	12.50	-14	3,949	-0.35%
2018/05/18	0	0.00	3	12.33	12.25	-3	3,959	-0.08%
2018/05/17	5	12.35	5	12.43	12.40	0	3,962	0.00%
2018/05/16	5	12.40	8	12.35	12.25	-3	3,909	-0.08%
2018/05/15	5	12.40	16.1	12.28	12.20	-11.1	3,879	-0.29%
2018/05/14	14	12.19	2	12.20	12.25	12	3,949	0.30%
2018/05/11	4	12.00	15	12.25	11.95	-11	3,894	-0.28%
2018/05/10	0	0.00	3	11.78	11.80	-3	3,763	-0.08%
2018/05/08	1	11.65	0	0.00	11.65	1	3,953	0.03%
2018/05/04	50	11.15	0	0.00	11.15	50	3,938	1.27%
2018/05/03	31	11.23	10	11.15	11.15	21	3,972	0.53%
2018/04/27	0	0.00	1	11.00	10.95	-1	4,028	-0.02%
2018/04/26	15	11.25	16	10.92	10.90	-1	4,139	-0.02%
2018/04/25	0	0.00	52	11.12	11.15	-52	4,195	-1.24%
2018/04/24	60	11.28	0	0.00	11.25	60	4,402	1.36%
2018/04/23	5	11.20	0	0.00	11.10	5	4,370	0.11%
2018/04/17	0	0.00	20	11.05	10.95	-20	4,980	-0.40%
2018/04/16	0	0.00	10	11.25	11.20	-10	5,326	-0.19%
2018/04/13	0.5	11.35	0	0.00	11.40	0.5	5,556	0.01%
2018/04/12	0.3	11.25	0	0.00	11.30	0.3	6,408	0.00%
2018/04/11	5	11.45	1	11.45	11.35	4	7,074	0.06%
2018/04/10	0.8	11.20	2	11.25	11.25	-1.2	7,394	-0.02%
2018/04/09	5	11.70	0	0.00	11.40	5	7,521	0.07%
2018/04/03	0	0.00	3	11.50	11.50	-3	7,515	-0.04%
2018/04/02	10	11.65	5	11.75	11.50	5	7,518	0.07%
2018/03/31	1	11.35	100	11.35	11.40	-99	7,419	-1.33%
2018/03/30	5	11.45	0	0.00	11.40	5	7,397	0.07%
2018/03/29	10	11.45	0	0.00	11.45	10	7,401	0.14%
2018/03/27	101	11.50	5	11.40	11.30	96	7,335	1.31%	大買/
2018/03/26	10	11.25	0	0.00	11.30	10	7,395	0.14%
2018/03/23	0	0.00	20	11.20	11.15	-20	7,383	-0.27%
2018/03/22	0	0.00	11	11.60	11.55	-11	7,359	-0.15%
2018/03/21	15	11.82	5	11.70	11.60	10	7,332	0.14%
2018/03/16	0	0.00	5	11.80	11.75	-5	7,160	-0.07%
2018/03/15	1	12.05	0	0.00	11.90	1	7,164	0.01%
2018/03/14	5	12.00	0	0.00	12.00	5	7,265	0.07%
2018/03/13	0	0.00	3	11.85	11.85	-3	7,252	-0.04%
2018/03/09	8	11.89	0	11.80	11.80	8	7,196	0.11%
2018/03/08	5	11.70	0	0.00	11.65	5	7,025	0.07%
2018/03/05	0	0.00	6	11.45	11.25	-6	7,105	-0.08%
2018/02/27	0	0.00	1	11.60	11.40	-1	7,166	-0.01%
2018/02/26	1	11.20	0	0.00	11.25	1	7,109	0.01%
2018/02/23	0	0.00	1	11.40	11.40	-1	7,145	-0.01%
2018/02/22	0	0.00	2	11.20	11.20	-2	7,097	-0.03%
2018/02/21	7	11.42	2	11.50	11.30	5	7,163	0.07%
2018/02/12	5	10.70	11.3	10.65	10.60	-6.3	7,023	-0.09%
2018/02/09	1	9.92	2	10.35	10.75	-1	6,977	-0.01%
2018/02/06	5	11.00	20	11.30	10.85	-15	6,946	-0.22%
2018/02/05	0	0.00	3	11.87	11.85	-3	6,866	-0.04%
2018/02/02	0	0.00	273	12.49	12.45	-273	6,799	-4.02%	大賣/鉅額交易
2018/01/31	71	12.94	1	13.00	13.05	70	6,776	1.03%
2018/01/30	100	12.70	0	0.00	12.65	100	6,614	1.51%
2018/01/26	4	12.55	0	0.00	12.75	4	6,514	0.06%
2018/01/25	21	12.75	30.1	12.57	12.60	-9.1	6,466	-0.14%
2018/01/24	0	0.00	110	12.51	12.55	-110	6,401	-1.72%	大賣/鉅額交易
2018/01/23	70	12.78	20	12.65	12.55	50	6,370	0.78%
2018/01/22	70	12.64	0	0.00	12.60	70	6,293	1.11%
2018/01/19	2	12.35	20	12.55	12.40	-18	6,280	-0.29%
2018/01/18	76	12.80	1	12.85	12.50	75	6,271	1.20%
2018/01/17	4	12.35	2	12.60	12.45	2	6,067	0.03%
2018/01/16	5	12.39	1	12.50	12.40	4	5,996	0.07%
2018/01/15	10	12.37	10.2	12.40	12.20	-0.2	5,924	0.00%
2018/01/12	14	12.98	21	13.11	12.80	-7	5,731	-0.12%
2018/01/11	7	12.95	8	13.11	12.95	-1	5,662	-0.02%
2018/01/10	12	12.97	24	13.24	13.05	-12	5,506	-0.22%
2018/01/09	10	12.76	0	0.00	12.80	10	5,365	0.19%
2018/01/08	97	13.08	40	13.32	13.15	57	5,139	1.11%
2018/01/05	50	12.59	26	12.31	12.80	24	4,280	0.56%
2018/01/04	117	11.31	128	11.47	11.65	-11	3,617	-0.30%	大買/大賣/
2018/01/03	0	0.00	11	11.15	10.95	-11	3,259	-0.34%
2018/01/02	1	10.70	1	10.70	10.70	0	3,125	0.00%