友訊 (2332)-臺銀-新竹券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.30
漲跌
▲0.05
漲幅
+0.27%
成交量
1,494張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

友訊 (2332)籌碼相關－臺銀-新竹券商分點個股進出

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-新竹券商分點個股進出
臺銀-新竹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
2024/05/17	0	0.00	1	18.20	18.25	-1	2,885	-0.03%
2024/05/09	0	0.00	1	18.00	17.95	-1	3,098	-0.03%
2024/05/03	1	18.15	0	0.00	17.85	1	3,106	0.03%
2024/04/26	1	17.70	0	0.00	17.70	1	3,231	0.03%
2024/04/19	0	0.00	13	17.17	17.20	-13	3,292	-0.39%
2024/04/18	0	0.00	6	17.60	17.60	-6	3,263	-0.18%
2024/04/16	3	17.28	0	0.00	17.30	3	3,278	0.09%
2024/04/15	1	17.90	0	0.00	17.90	1	3,254	0.03%
2024/04/12	4	17.83	0	0.00	18.10	4	3,246	0.12%
2024/04/11	3	17.90	0	0.00	17.90	3	3,211	0.09%
2024/04/10	0	0.00	1	18.50	18.35	-1	3,160	-0.03%
2024/04/09	1	18.35	0	0.00	18.30	1	3,157	0.03%
2024/04/08	1	18.30	0	0.00	18.40	1	3,193	0.03%
2024/04/03	0	0.00	0	18.50	18.40	0	3,184	0.00%
2024/04/02	1	18.65	0	0.00	18.55	1	3,216	0.03%
2024/03/26	0	18.55	0	0.00	18.50	0	3,265	0.00%
2024/03/25	0	0.00	1	18.85	18.85	-1	3,270	-0.03%
2024/03/20	0.2	18.55	0	0.00	18.45	0.2	3,389	0.01%
2024/03/19	0	0.00	3	18.73	18.70	-3	3,423	-0.09%
2024/03/18	0	18.75	0	0.00	18.85	0	3,496	0.00%
2024/03/14	1	18.55	0	0.00	18.50	1	3,575	0.03%
2024/03/05	2.1	19.55	1	19.85	19.70	1.1	4,347	0.03%
2024/03/01	1.3	19.12	0	0.00	19.10	1.3	4,119	0.03%
2024/02/26	1	19.50	0	0.00	19.40	1	4,054	0.02%
2024/02/23	1	19.60	0	0.00	19.30	1	4,030	0.02%
2024/02/20	2	19.83	1.2	19.65	19.95	0.8	3,996	0.02%
2024/02/16	0	0.00	1	19.50	19.55	-1	3,839	-0.03%
2024/02/15	1	19.35	0	0.00	19.40	1	3,810	0.03%
2024/02/05	0	0.00	1	19.15	18.95	-1	3,731	-0.03%
2024/02/02	0	0.00	1	19.50	19.35	-1	3,719	-0.03%
2024/02/01	0	0.00	1	19.65	19.70	-1	3,723	-0.03%
2024/01/29	0	0.00	2	19.50	19.50	-2	3,717	-0.05%
2024/01/23	1	19.50	0.4	19.57	19.65	0.6	3,783	0.02%
2024/01/17	0.2	18.50	0	0.00	18.60	0.2	3,681	0.01%
2024/01/15	0.5	19.13	1	19.15	19.20	-0.5	3,671	-0.01%
2024/01/10	0.2	19.10	0	0.00	19.05	0.2	3,792	0.01%
2024/01/09	0.2	19.30	0	0.00	19.20	0.2	3,837	0.01%
2024/01/08	0.2	19.40	0	0.00	19.35	0.2	3,868	0.01%
2024/01/04	5	19.55	0	0.00	19.50	5	3,914	0.13%
2024/01/03	0	0.00	2	19.85	19.90	-2	3,934	-0.05%
2024/01/02	2	20.25	19	20.05	20.05	-17	3,931	-0.43%
2023/12/28	1	20.00	7	20.03	20.10	-6	3,908	-0.15%
2023/12/26	0	0.00	1	19.50	19.60	-1	3,925	-0.03%
2023/12/25	2	19.33	1	19.60	19.30	1	3,937	0.03%
2023/12/22	1	19.55	0	0.00	19.45	1	3,963	0.03%
2023/12/21	3	19.48	0	0.00	19.55	3	4,001	0.07%
2023/12/20	10	19.73	2	19.80	19.65	8	4,019	0.20%
2023/12/19	1	19.35	0	0.00	19.35	1	4,034	0.02%
2023/12/18	2	20.20	0	0.00	19.80	2	4,110	0.05%
2023/12/15	0	0.00	3	19.82	19.80	-3	4,472	-0.07%
2023/12/14	5	19.94	1	19.90	19.80	4	4,614	0.09%
2023/12/13	0	0.00	2	20.25	19.80	-2	4,622	-0.04%
2023/12/12	9	20.05	0	0.00	19.75	9	4,650	0.19%
2023/12/07	0	0.00	0.3	20.05	20.00	-0.3	4,822	-0.01%
2023/12/06	2	20.40	5	20.25	20.20	-3	4,889	-0.06%
2023/12/05	2.3	20.26	4	20.20	20.25	-1.7	4,902	-0.03%
2023/12/04	5	20.49	3	20.50	20.45	2	4,908	0.04%
2023/12/01	3	20.15	4	20.19	20.15	-1	4,873	-0.02%
2023/11/30	13	20.17	4.6	20.02	20.40	8.4	4,859	0.17%
2023/11/28	0	0.00	1	19.15	19.20	-1	4,929	-0.02%
2023/11/24	1	19.30	0	0.00	19.30	1	5,202	0.02%
2023/11/22	1	19.25	0	0.00	19.30	1	5,940	0.02%
2023/11/20	1	19.10	0	0.00	19.05	1	7,012	0.01%
2023/11/15	2.2	18.66	0	0.00	18.55	2.2	9,314	0.02%
2023/11/07	1	18.75	0	0.00	18.65	1	11,485	0.01%
2023/11/02	1	18.55	4	18.65	18.55	-3	11,430	-0.03%
2023/10/31	4	18.25	6	18.75	18.30	-2	11,466	-0.02%
2023/10/27	6	18.60	0	0.00	18.45	6	11,523	0.05%
2023/10/26	0.2	18.60	0	0.00	18.35	0.2	11,568	0.00%
2023/10/25	3	18.90	0	0.00	18.85	3	11,596	0.03%
2023/10/24	1	18.75	0	0.00	18.85	1	11,611	0.01%
2023/10/23	0	0.00	1	18.50	18.50	-1	11,634	-0.01%
2023/10/20	0	0.00	1	18.25	18.55	-1	11,654	-0.01%
2023/10/19	2	18.70	1	18.65	18.70	1	11,696	0.01%
2023/10/17	0	0.00	2	19.23	18.95	-2	11,785	-0.02%
2023/10/16	1	19.25	2	19.30	19.25	-1	11,914	-0.01%
2023/10/12	1	20.10	0	0.00	20.00	1	12,084	0.01%
2023/10/06	1	20.10	0	0.00	20.15	1	12,113	0.01%
2023/09/28	0	0.00	4	20.20	20.10	-4	12,461	-0.03%
2023/09/27	4.1	19.95	0	0.00	20.05	4.1	12,566	0.03%
2023/09/26	0.2	20.23	0	0.00	20.10	0.2	12,762	0.00%
2023/09/25	0	0.00	5	20.35	20.35	-5	13,199	-0.04%
2023/09/21	4.6	20.00	0	0.00	19.90	4.6	13,530	0.03%
2023/09/20	1	20.85	0	0.00	20.35	1	13,698	0.01%
2023/09/19	23	21.14	0	0.00	21.10	23	13,631	0.17%
2023/09/15	1	20.95	0	0.00	21.00	1	13,665	0.01%
2023/09/14	0	0.00	1	21.40	21.20	-1	13,596	-0.01%
2023/09/13	0	0.00	15	21.25	21.10	-15	13,585	-0.11%
2023/09/12	0	0.00	5	21.50	21.45	-5	13,828	-0.04%
2023/09/11	3	21.93	0	0.00	21.70	3	14,095	0.02%
2023/09/08	0	0.00	12	22.74	22.60	-12	14,002	-0.09%
2023/09/07	13	23.45	9	23.12	23.05	4	13,929	0.03%
2023/09/06	13	24.32	8	24.10	23.85	5	13,788	0.04%
2023/09/05	11	24.11	6	24.25	24.05	5	13,681	0.04%
2023/09/04	6	24.23	0	0.00	24.00	6	13,625	0.04%
2023/09/01	9	24.99	10	24.70	24.70	-1	13,482	-0.01%
2023/08/31	6	25.21	5	25.18	25.05	1	13,413	0.01%
2023/08/30	2	25.20	2	25.75	25.10	0	13,465	0.00%
2023/08/29	5	25.07	0	0.00	25.05	5	13,510	0.04%
2023/08/28	3	26.00	4	25.73	25.55	-1	13,347	-0.01%
2023/08/25	11	26.00	6	26.11	25.85	5	12,969	0.04%
2023/08/24	2	25.68	5	25.70	25.65	-3	12,541	-0.02%
2023/08/23	27	25.50	17	25.71	25.40	10	12,051	0.08%
2023/08/22	95.2	25.29	89	25.03	25.25	6.2	11,505	0.05%
2023/08/21	14.1	24.83	18.5	25.21	25.40	-4.4	10,725	-0.04%
2023/08/18	37	23.86	40.4	23.84	23.50	-3.4	9,920	-0.03%
2023/08/17	2	23.25	9	22.00	22.95	-7	9,282	-0.08%
2023/08/16	7.2	21.81	8	21.59	21.40	-0.8	8,851	-0.01%
2023/08/15	0	0.00	8	21.08	21.15	-8	8,551	-0.09%
2023/08/14	0	0.00	1	19.40	19.25	-1	8,335	-0.01%
2023/08/11	1	19.55	0	0.00	19.45	1	8,357	0.01%
2023/08/04	0	0.00	2	20.00	19.95	-2	8,556	-0.02%
2023/08/02	2	19.75	0	0.00	19.70	2	8,548	0.02%
2023/07/31	0	0.00	3	20.20	20.15	-3	8,456	-0.04%
2023/07/28	4	19.95	0	0.00	20.00	4	8,417	0.05%
2023/07/27	0	0.00	2	20.15	20.20	-2	8,365	-0.02%
2023/07/26	1	20.30	0	0.00	20.00	1	8,338	0.01%
2023/07/21	0	0.00	4	20.70	20.85	-4	8,196	-0.05%
2023/07/20	3	20.73	0	0.00	20.65	3	8,173	0.04%
2023/07/19	2	21.45	22	21.85	21.50	-20	8,036	-0.25%
2023/07/18	1	22.00	0	0.00	21.90	1	7,922	0.01%
2023/07/17	12	21.90	1	22.20	22.45	11	7,832	0.14%
2023/07/14	2	21.85	4	21.78	21.80	-2	7,763	-0.03%
2023/07/13	0	0.00	3	21.85	21.45	-3	7,781	-0.04%
2023/07/12	0	0.00	3	21.60	21.45	-3	7,805	-0.04%
2023/07/11	5	22.00	9	22.09	21.95	-4	7,776	-0.05%
2023/07/10	0	0.00	1	22.45	22.50	-1	7,679	-0.01%
2023/07/07	1	21.80	7	22.44	22.15	-6	7,624	-0.08%
2023/07/06	3	22.47	0	0.00	22.45	3	7,518	0.04%
2023/07/05	5	22.26	0	0.00	22.25	5	7,433	0.07%
2023/07/04	0	0.00	10	22.53	22.55	-10	7,337	-0.14%
2023/07/03	24	22.74	10.8	22.94	23.15	13.2	7,169	0.18%
2023/06/29	1	21.55	2	21.50	21.45	-1	6,520	-0.02%
2023/06/28	0	0.00	5	21.53	21.15	-5	6,379	-0.08%
2023/06/27	8	21.09	10	21.16	20.70	-2	6,202	-0.03%
2023/06/26	1	21.40	4	21.25	21.05	-3	6,024	-0.05%
2023/06/21	1	20.80	4	21.03	21.05	-3	6,067	-0.05%
2023/06/19	4.2	20.00	0	0.00	19.95	4.2	6,005	0.07%
2023/06/16	5	21.02	31	21.00	20.60	-26	5,875	-0.44%
2023/06/15	37	21.73	2	21.28	21.85	35	5,554	0.63%
2023/06/14	3	20.35	0	0.00	20.45	3	5,187	0.06%
2023/06/13	0	0.00	1	20.65	20.50	-1	5,194	-0.02%
2023/06/12	1	20.60	36	20.56	20.45	-35	5,178	-0.68%
2023/06/08	1	20.70	1	21.00	20.65	0	5,146	0.00%
2023/06/07	2.6	20.67	0	0.00	20.70	2.6	5,100	0.05%
2023/06/06	26.4	20.90	0	0.00	20.80	26.4	5,069	0.52%
2023/06/05	0	0.00	32	21.46	21.45	-32	4,996	-0.64%
2023/06/02	6	21.47	2	21.20	21.65	4	4,862	0.08%
2023/06/01	1	21.05	1	21.15	20.95	0	4,763	0.00%
2023/05/31	0	0.00	10	20.65	20.90	-10	4,730	-0.21%
2023/05/30	3	20.48	5	20.45	20.60	-2	4,667	-0.04%
2023/05/26	3	19.70	9	19.73	19.50	-6	4,719	-0.13%
2023/05/25	1	20.00	1	19.95	20.20	0	4,685	0.00%
2023/05/24	8	20.45	4	20.35	20.25	4	4,643	0.09%
2023/05/22	5	20.00	1	20.30	20.35	4	4,516	0.09%
2023/05/19	20	20.00	6	20.04	20.05	14	4,386	0.32%
2023/05/18	0	0.00	3	19.28	19.20	-3	4,153	-0.07%
2023/05/15	26	18.79	0	0.00	19.25	26	4,194	0.62%
2023/05/08	0	18.00	0	0.00	18.05	0	3,984	0.00%
2023/05/04	0	0.00	0	18.00	18.00	0	3,986	0.00%
2023/05/02	0	0.00	4	17.75	17.90	-4	3,985	-0.10%
2023/04/25	6	17.50	0	0.00	17.40	6	3,995	0.15%
2023/04/21	4	17.90	5	17.94	17.75	-1	3,969	-0.03%
2023/04/20	1	18.65	18	18.56	18.55	-17	3,906	-0.44%
2023/04/19	3	19.05	1	19.15	18.95	2	3,867	0.05%
2023/04/18	5	19.18	0	0.00	19.00	5	3,884	0.13%
2023/04/12	0	0.00	10.8	18.80	18.95	-10.8	3,676	-0.29%
2023/04/11	0.2	18.70	0	0.00	18.80	0.2	3,635	0.00%
2023/04/07	1	18.80	0	18.85	18.75	1	3,704	0.03%
2023/04/06	0	0.00	0.8	18.75	18.85	-0.8	3,926	-0.02%
2023/03/31	0	0.00	1	18.20	18.20	-1	3,907	-0.03%
2023/03/30	0	0.00	12	18.36	18.35	-12	3,963	-0.30%
2023/03/29	0	18.30	0	0.00	18.30	0	4,340	0.00%
2023/03/28	15	19.10	2	18.65	18.60	13	4,519	0.29%
2023/03/27	2	18.95	7.5	18.84	18.85	-5.4	4,384	-0.12%
2023/03/24	3	18.12	0	0.00	18.15	3	4,212	0.07%
2023/03/23	0	17.45	0	0.00	17.35	0	3,994	0.00%
2023/03/20	0	0.00	2	16.60	16.55	-2	3,911	-0.05%
2023/03/17	0	16.35	0	0.00	16.45	0	3,900	0.00%
2023/03/16	2	16.10	0	0.00	16.05	2	3,887	0.05%
2023/03/15	0	16.80	0	0.00	16.65	0	3,842	0.00%
2023/03/08	0	0.00	1	17.40	17.65	-1	3,715	-0.03%
2023/03/02	1	17.35	1	17.50	17.50	0	3,447	0.00%
2023/03/01	0	0.00	1	17.30	17.20	-1	3,345	-0.03%
2023/02/24	3	17.20	34	16.95	17.20	-31	3,224	-0.96%
2023/02/23	0	0.00	2.1	16.81	16.80	-2.1	3,048	-0.07%
2023/02/22	10	16.70	0	16.75	16.75	10	2,946	0.34%
2023/02/21	0	0.00	0	16.80	16.85	0	2,910	0.00%
2023/02/17	0	0.00	2	16.60	16.65	-2	2,861	-0.07%
2023/02/15	5	16.25	0	0.00	16.20	5	2,741	0.18%
2023/02/13	0	0.00	1	16.50	16.25	-1	2,643	-0.04%
2023/02/03	0	0.00	11	15.60	15.60	-11	2,442	-0.45%
2023/01/30	20	15.32	0	0.00	15.25	20	2,387	0.84%
2023/01/17	10	15.00	0	0.00	15.05	10	2,372	0.42%
2023/01/13	0	0.00	0.1	15.20	15.05	-0.1	2,350	-0.01%
2023/01/12	0	0.00	0.2	15.45	15.30	-0.2	2,395	-0.01%
2023/01/10	1	15.40	0	0.00	15.55	1	2,393	0.04%
2023/01/09	1	15.50	0	0.00	15.55	1	2,397	0.04%
2023/01/06	0	15.15	3	15.25	15.60	-3	2,400	-0.12%
2022/12/27	0.3	15.40	0	0.00	15.35	0.3	2,469	0.01%
2022/12/26	0	0.00	2	16.10	15.80	-2	2,385	-0.08%
2022/12/22	3	15.97	1	15.70	15.60	2	2,091	0.10%
2022/12/21	14	16.00	2	15.90	15.80	12	2,031	0.59%
2022/12/20	1	16.10	4	16.15	16.15	-3	1,621	-0.19%
2022/12/16	1	14.70	0	0.00	14.95	1	1,438	0.07%
2022/12/13	0	15.00	0	0.00	15.05	0	1,460	0.00%
2022/12/06	1	14.85	0	0.00	14.80	1	1,619	0.06%
2022/12/02	0	0.00	1	15.25	15.25	-1	1,761	-0.06%
2022/11/29	0.1	14.45	0	0.00	14.85	0.1	1,891	0.01%
2022/11/24	0	0.00	5	14.70	14.60	-5	1,997	-0.25%
2022/11/22	5	14.20	0	0.00	14.55	5	2,030	0.25%
2022/11/16	1	14.60	0	0.00	14.50	1	2,186	0.05%
2022/11/14	0	0.00	1	15.05	15.00	-1	2,240	-0.04%
2022/10/25	0	0.00	3	14.75	14.75	-3	3,749	-0.08%
2022/10/21	3	14.50	0	0.00	14.50	3	3,915	0.08%
2022/10/14	0	0.00	6	15.00	15.00	-6	3,961	-0.15%
2022/10/13	3	14.33	0	0.00	14.20	3	3,960	0.08%
2022/10/07	1	15.30	0	0.00	15.45	1	3,905	0.03%
2022/10/05	30	15.33	30	15.15	15.30	0	3,852	0.00%
2022/09/26	1	15.50	0	0.00	15.00	1	3,835	0.03%
2022/09/20	0	0.00	3	16.70	16.75	-3	3,797	-0.08%
2022/09/14	0	0.00	4	17.18	17.30	-4	3,716	-0.11%
2022/09/08	3	17.40	0	0.00	17.40	3	3,622	0.08%
2022/09/06	0	16.90	0.8	17.40	16.95	-0.7	3,516	-0.02%
2022/09/05	4	17.56	4	17.61	17.10	0	3,477	0.00%
2022/09/02	2	17.25	6	17.40	17.30	-4	3,402	-0.12%
2022/09/01	0	0.00	4	17.00	17.00	-4	3,311	-0.12%
2022/08/29	1	16.50	0	0.00	16.40	1	3,276	0.03%
2022/08/17	0	0.00	1	16.75	16.60	-1	3,109	-0.03%
2022/08/16	5	17.32	2	17.20	17.20	3	3,011	0.10%
2022/08/15	1	16.75	0.8	16.75	16.75	0.2	2,293	0.01%
2022/08/10	0	17.20	0	0.00	17.10	0	2,260	0.00%
2022/08/09	0	0.00	15	17.05	17.05	-15	2,240	-0.67%
2022/08/08	1	17.25	2	17.60	17.40	-1	2,189	-0.05%
2022/08/05	0	0.00	6	17.28	17.30	-6	2,083	-0.29%
2022/08/03	4	16.93	0	0.00	16.60	4	1,952	0.20%
2022/08/02	15	17.25	1	17.15	17.25	14	1,876	0.75%
2022/07/29	0	0.00	4	17.25	17.20	-4	1,682	-0.24%
2022/07/22	1	16.40	0	0.00	16.35	1	1,485	0.07%
2022/07/20	0	0.00	20	16.21	16.10	-20	1,474	-1.36%
2022/07/18	0	0.00	2	16.05	16.25	-2	1,491	-0.13%
2022/07/12	22	15.67	0	0.00	15.20	22	1,527	1.44%
2022/07/01	0	0.00	1	13.95	14.40	-1	1,500	-0.07%
2022/06/24	0	0.00	2	15.00	14.75	-2	1,529	-0.13%
2022/06/17	0.1	15.00	0	0.00	14.85	0.1	1,555	0.01%
2022/06/14	1	15.15	0	15.20	15.25	1	1,528	0.06%
2022/06/13	0.3	15.25	0	0.00	15.25	0.3	1,536	0.02%
2022/06/06	0	0.00	1	16.10	16.05	-1	1,533	-0.07%
2022/05/31	1	15.70	2	15.70	15.55	-1	1,445	-0.07%
2022/05/16	0	0.00	4	15.00	15.05	-4	1,493	-0.27%
2022/05/11	1	15.40	0	0.00	15.50	1	1,481	0.07%
2022/05/10	0.2	15.50	0	0.00	15.50	0.2	1,486	0.01%
2022/05/06	0	0.00	2	16.00	16.00	-2	1,459	-0.14%
2022/05/04	7	16.49	0	0.00	16.10	7	1,460	0.48%
2022/04/25	1	16.55	0	0.00	16.55	1	1,433	0.07%
2022/04/07	0	0.00	1	16.50	16.35	-1	1,647	-0.06%
2022/03/24	0	17.15	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	0.00	2	17.15	17.15	-2	1,929	-0.10%
2022/03/16	0	16.00	0	0.00	16.05	0	2,020	0.00%
2022/03/10	0	0.00	1	15.80	16.00	-1	2,084	-0.05%
2022/03/08	0	0.00	1	15.35	15.35	-1	2,089	-0.05%
2022/03/04	0	0.00	0.9	16.50	16.65	-0.9	2,041	-0.05%
2022/03/01	0	0.00	1	16.85	16.85	-1	2,175	-0.05%
2022/02/25	0	0.00	4	16.45	16.40	-4	2,211	-0.18%
2022/02/24	0	16.70	0	0.00	16.45	0	2,329	0.00%
2022/02/22	2	16.75	0	0.00	16.85	2	2,662	0.08%
2022/02/09	3	17.15	0	0.00	17.25	3	3,432	0.09%
2022/02/08	0	0.00	3	17.05	17.20	-3	3,549	-0.08%
2022/01/25	0	0.00	1.9	16.52	16.35	-1.9	3,890	-0.05%
2022/01/24	2	16.60	0	0.00	16.55	2	4,105	0.05%
2022/01/21	0	0.00	1	16.85	16.85	-1	4,128	-0.02%
2022/01/13	0	0.00	0.9	17.60	17.40	-0.9	4,331	-0.02%
2022/01/11	0	0.00	9	17.56	17.40	-9	4,541	-0.20%
2022/01/07	3	17.65	0	0.00	17.65	3	4,468	0.07%
2022/01/06	0	0.00	1	18.20	18.05	-1	4,432	-0.02%
2022/01/05	3	18.30	1	18.60	18.30	2	4,439	0.05%
2022/01/04	3	18.55	1	18.65	18.55	2	4,433	0.05%
2022/01/03	3	18.65	0	0.00	18.70	3	4,470	0.07%
2021/12/29	2	18.65	0	0.00	18.75	2	4,462	0.04%
2021/12/28	2	18.95	0	0.00	18.65	2	4,484	0.04%
2021/12/24	1	18.95	0	0.00	18.60	1	4,372	0.02%
2021/12/23	0	0.00	4	18.85	19.00	-4	4,412	-0.09%
2021/12/17	3	18.60	0	0.00	18.35	3	4,350	0.07%
2021/12/16	0	0.00	3	18.85	18.90	-3	4,316	-0.07%
2021/12/15	3	18.45	0.3	18.35	18.35	2.7	4,269	0.06%
2021/12/14	2	18.30	0	0.00	18.30	2	4,281	0.05%
2021/12/09	3	18.70	2	18.80	18.65	1	4,212	0.02%
2021/12/08	3	18.63	0	0.00	18.70	3	4,197	0.07%
2021/12/07	0	0.00	33	18.49	18.25	-33	4,194	-0.79%
2021/12/06	0	0.00	1	18.10	18.15	-1	4,192	-0.02%
2021/12/03	33	18.20	1	18.25	18.20	32	4,189	0.76%
2021/11/30	2	18.45	0	0.00	18.35	2	4,244	0.05%
2021/11/29	3.3	18.36	0	0.00	18.35	3.3	4,246	0.08%
2021/11/24	0.1	20.27	0	0.00	20.00	0.1	4,163	0.00%
2021/11/23	0	0.00	9	20.35	20.20	-9	4,171	-0.22%
2021/11/22	37.3	21.94	27.8	21.74	21.45	9.6	4,095	0.23%
2021/11/10	1	19.35	4	19.34	19.45	-3	3,891	-0.08%
2021/11/09	0	0.00	0	19.60	19.35	0	3,899	0.00%
2021/11/08	4	19.65	1	19.55	19.40	3	3,946	0.08%
2021/11/05	2	21.15	11	20.80	20.65	-9	3,870	-0.23%
2021/11/04	5	20.90	33	21.18	21.00	-28	3,878	-0.72%
2021/11/03	31	21.01	2	20.90	20.80	29	3,873	0.75%
2021/11/02	1	21.00	0	0.00	20.80	1	3,869	0.03%
2021/11/01	1	21.25	5	21.15	21.20	-4	3,777	-0.11%
2021/10/29	0	0.00	2	20.85	20.50	-2	3,691	-0.05%
2021/10/28	1	21.20	1	20.85	20.80	0	3,633	0.00%
2021/10/27	0	0.00	6	21.10	21.00	-6	3,530	-0.17%
2021/10/26	3	20.62	0	0.00	20.80	3	3,468	0.09%
2021/10/25	1	20.65	10	20.75	20.65	-9	3,480	-0.26%
2021/10/22	18	20.66	2	20.60	20.50	16	3,424	0.47%
2021/10/21	6	20.46	4	20.50	20.50	2	3,439	0.06%
2021/10/19	1	19.85	0	0.00	19.80	1	3,913	0.03%
2021/10/18	0	0.00	2	19.30	19.40	-2	4,373	-0.05%
2021/10/14	2	19.25	5	19.15	19.35	-3	4,367	-0.07%
2021/10/13	5	18.85	0	0.00	18.80	5	4,333	0.12%
2021/10/08	5	19.21	0	0.00	18.90	5	4,537	0.11%
2021/10/07	2	19.20	2	19.00	19.20	0	4,439	0.00%
2021/10/06	2	18.35	0	0.00	18.15	2	4,452	0.04%
2021/10/05	0	0.00	3	18.30	18.40	-3	4,462	-0.07%
2021/10/01	6	18.15	0	0.00	18.10	6	4,517	0.13%
2021/09/30	0	0.00	1	18.75	18.75	-1	4,558	-0.02%
2021/09/28	0	0.00	1	18.40	18.45	-1	5,006	-0.02%
2021/09/24	2	18.63	0	0.00	18.30	2	5,024	0.04%
2021/09/23	0	0.00	1	18.20	18.45	-1	4,985	-0.02%
2021/09/22	0	18.20	1	18.20	18.25	-1	4,984	-0.02%
2021/09/17	1	18.15	0	0.00	18.15	1	4,971	0.02%
2021/09/15	5	17.20	0	0.00	17.20	5	5,004	0.10%
2021/09/08	1	16.75	0	0.00	16.75	1	5,189	0.02%
2021/09/03	1	17.45	1	17.45	17.45	0	5,232	0.00%
2021/09/01	5.5	17.38	5	17.55	17.75	0.5	5,267	0.01%
2021/08/31	1	17.20	0.2	17.35	17.20	0.8	5,350	0.02%
2021/08/20	3	16.40	0	0.00	16.45	3	5,515	0.05%
2021/08/19	6	16.48	0	0.00	16.45	6	5,520	0.11%
2021/08/17	11	16.47	0	0.00	16.45	11	5,516	0.20%
2021/08/16	1	16.80	3.1	16.65	16.50	-2.1	5,489	-0.04%
2021/08/13	2	17.70	0	0.00	17.70	2	5,407	0.04%
2021/08/12	4	17.91	3	18.10	18.05	1	5,421	0.02%
2021/08/10	2	18.30	0	0.00	18.35	2	5,674	0.04%
2021/08/09	4	18.94	4	18.93	18.70	0	5,716	0.00%
2021/08/03	0.1	19.30	0	0.00	19.20	0.1	6,092	0.00%
2021/07/28	1.3	19.44	4	19.10	19.35	-2.7	6,150	-0.04%
2021/07/27	1	19.90	0	0.00	19.50	1	6,230	0.02%
2021/07/23	3	20.50	5	20.75	20.60	-2	6,215	-0.03%
2021/07/22	7	20.26	5	20.41	20.45	2	5,744	0.03%
2021/07/20	0	0.00	2	19.10	18.85	-2	5,491	-0.04%
2021/07/19	0	0.00	2	19.05	19.10	-2	5,613	-0.04%
2021/07/16	0	0.00	1	19.25	19.20	-1	6,024	-0.02%
2021/07/15	5	19.60	0	0.00	19.45	5	6,085	0.08%
2021/07/13	4	18.96	0	0.00	18.75	4	6,038	0.07%
2021/07/07	1.2	19.00	5	18.95	18.95	-3.8	6,468	-0.06%
2021/07/06	15	19.69	12	19.55	19.35	3	6,849	0.04%
2021/07/05	6.1	20.26	2	20.18	20.15	4.1	6,920	0.06%
2021/07/01	0	0.00	1	19.30	19.00	-1	6,825	-0.01%
2021/06/30	1	19.05	0	0.00	19.05	1	6,839	0.01%
2021/06/25	10	19.80	10	19.85	19.40	0	6,920	0.00%
2021/06/23	1	18.70	6	18.73	18.95	-5	7,038	-0.07%
2021/06/22	1	18.25	0	0.00	18.10	1	7,074	0.01%
2021/06/21	7	18.31	7	18.25	18.40	0	7,088	0.00%
2021/06/18	1	18.85	0	0.00	18.80	1	7,116	0.01%
2021/06/11	0	0.00	11	19.42	19.25	-11	7,475	-0.15%
2021/06/08	50	20.00	50	19.55	19.45	0	7,485	0.00%
2021/06/03	4	19.80	0	0.00	19.75	4	7,463	0.05%
2021/06/01	0	0.00	5	20.17	20.20	-5	7,488	-0.07%
2021/05/31	1	19.60	2	19.88	20.05	-1	7,504	-0.01%
2021/05/25	1	19.35	0	0.00	19.20	1	7,579	0.01%
2021/05/19	10	19.20	10	19.48	18.85	0	7,749	0.00%
2021/05/17	2	17.00	0	0.00	17.05	2	7,551	0.03%
2021/05/14	0	0.00	1	18.70	18.20	-1	7,535	-0.01%
2021/05/13	3	18.57	4	18.70	18.60	-1	7,498	-0.01%
2021/05/12	8	17.59	2	17.55	17.85	6	7,476	0.08%
2021/05/11	5	19.30	1	19.75	19.30	4	7,309	0.05%
2021/05/06	1	20.25	0	0.00	20.00	1	7,257	0.01%
2021/05/05	0	0.00	3	20.70	20.30	-3	7,216	-0.04%
2021/05/04	3	20.12	6	20.98	20.40	-3	7,273	-0.04%
2021/05/03	15	21.58	3	22.30	21.25	12	7,374	0.16%
2021/04/29	4	22.96	0	0.00	22.85	4	7,364	0.05%
2021/04/28	0	0.00	1	23.35	23.20	-1	7,494	-0.01%
2021/04/27	9	23.30	3	23.40	23.60	6	7,501	0.08%
2021/04/26	2	22.68	38	22.62	22.70	-36	7,364	-0.49%
2021/04/23	2	22.78	1	22.90	22.80	1	7,366	0.01%
2021/04/22	2	23.45	4	23.15	23.15	-2	7,341	-0.03%
2021/04/21	0	0.00	3	23.50	23.35	-3	6,992	-0.04%
2021/04/20	1	23.55	1	23.60	23.70	0	6,993	0.00%
2021/04/16	6	23.91	0	0.00	23.85	6	7,109	0.08%
2021/04/15	2	24.03	10	24.00	24.15	-8	7,356	-0.11%
2021/04/14	6	23.65	43	23.60	23.70	-37	7,381	-0.50%
2021/04/13	8	25.68	12	25.66	24.95	-4	7,423	-0.05%
2021/04/12	25	25.90	22	25.95	26.10	3	7,719	0.04%
2021/04/09	22	25.21	5	25.25	25.25	17	7,419	0.23%
2021/04/08	12	24.73	12	24.60	25.05	0	7,311	0.00%
2021/04/07	0	0.00	4	24.26	24.30	-4	7,251	-0.06%
2021/04/06	0	0.00	18	24.20	24.25	-18	7,414	-0.24%
2021/03/31	1	24.30	0	0.00	24.40	1	7,565	0.01%
2021/03/30	5	24.30	0	0.00	24.45	5	8,201	0.06%
2021/03/29	0	0.00	2	24.25	24.10	-2	8,294	-0.02%
2021/03/26	1	24.45	1	24.40	24.35	0	8,355	0.00%
2021/03/25	2	25.00	0	0.00	24.70	2	8,476	0.02%
2021/03/24	1	24.90	7	24.90	24.65	-6	8,573	-0.07%
2021/03/23	0	0.00	2	24.65	24.65	-2	8,756	-0.02%
2021/03/22	2	24.90	3	24.93	24.90	-1	8,859	-0.01%
2021/03/18	0	0.00	15	24.53	24.40	-15	9,205	-0.16%
2021/03/17	1	24.30	0	0.00	24.30	1	9,666	0.01%
2021/03/16	1	24.10	0	0.00	24.05	1	10,214	0.01%
2021/03/15	2	24.05	35	24.20	24.10	-33	10,930	-0.30%
2021/03/12	10	24.28	0	0.00	24.30	10	11,261	0.09%
2021/03/11	1	24.15	1	24.05	24.15	0	11,671	0.00%
2021/03/10	0	0.00	5	23.40	23.50	-5	12,307	-0.04%
2021/03/09	1	23.00	0	0.00	23.05	1	12,599	0.01%
2021/03/08	1	23.25	16	23.36	23.30	-15	12,988	-0.12%
2021/03/05	8	23.60	0	0.00	23.60	8	13,490	0.06%
2021/03/04	12	23.89	1	24.35	23.80	11	13,934	0.08%
2021/02/26	3	24.38	5	24.55	24.45	-2	15,123	-0.01%
2021/02/25	2	24.85	5	24.85	24.90	-3	16,307	-0.02%
2021/02/24	0	0.00	6	24.95	24.95	-6	16,690	-0.04%
2021/02/23	4	25.30	2	25.35	25.40	2	16,965	0.01%
2021/02/22	3	25.42	11	25.35	25.45	-8	17,300	-0.05%
2021/02/19	6	24.98	0	0.00	25.20	6	17,315	0.03%
2021/02/18	1	24.65	2	24.85	25.00	-1	17,352	-0.01%
2021/02/17	2	24.78	2	24.30	24.80	0	17,488	0.00%
2021/02/05	2	24.35	0	0.00	23.85	2	17,636	0.01%
2021/02/04	0	0.00	2	24.20	24.25	-2	18,862	-0.01%
2021/02/03	6	24.40	4	24.50	24.00	2	20,297	0.01%
2021/02/02	1	23.70	0	0.00	23.90	1	20,268	0.00%
2021/02/01	5	23.70	3	23.55	23.70	2	20,298	0.01%
2021/01/29	6	23.91	2	23.73	24.15	4	20,338	0.02%
2021/01/27	1	24.45	0	0.00	24.45	1	20,310	0.00%
2021/01/26	16	24.65	1	24.70	24.45	15	20,419	0.07%
2021/01/25	48	24.80	0	0.00	25.25	48	20,443	0.23%
2021/01/22	3	23.33	54	23.69	23.80	-51	20,225	-0.25%
2021/01/21	7	23.95	139	23.77	23.85	-132	20,153	-0.65%	大賣/鉅額交易
2021/01/20	2	24.73	11	24.93	24.75	-9	19,974	-0.05%
2021/01/19	1	25.50	0	0.00	25.50	1	19,904	0.01%
2021/01/18	1	25.95	0	0.00	25.90	1	19,888	0.01%
2021/01/15	16	26.05	0	0.00	25.80	16	19,807	0.08%
2021/01/14	1	26.25	0	0.00	26.70	1	19,694	0.01%
2021/01/13	6	26.34	1	26.40	26.40	5	19,635	0.03%
2021/01/12	5	26.31	17	26.20	26.10	-12	19,627	-0.06%
2021/01/11	7	27.60	1	27.50	27.35	6	19,445	0.03%
2021/01/08	9	27.16	6	27.01	26.90	3	19,396	0.02%
2021/01/07	2	27.80	1	28.20	27.90	1	19,146	0.01%
2021/01/06	19	28.32	20	27.97	28.00	-1	19,138	-0.01%
2021/01/05	43	29.65	16	29.15	28.85	27	18,887	0.14%
2021/01/04	25	29.44	9	29.19	29.25	16	18,481	0.09%
2020/12/31	1	28.55	5	28.65	28.70	-4	18,409	-0.02%
2020/12/29	8	29.29	4	29.03	29.05	4	18,366	0.02%
2020/12/28	10	28.70	24	28.53	28.55	-14	18,193	-0.08%
2020/12/25	15	28.37	5	28.45	28.20	10	18,123	0.06%
2020/12/24	33	29.29	13	29.51	28.30	20	18,075	0.11%
2020/12/23	1	28.00	0	0.00	28.40	1	17,531	0.01%
2020/12/21	1	27.85	20	28.00	28.05	-19	17,375	-0.11%
2020/12/18	2	28.80	0	0.00	28.85	2	17,222	0.01%
2020/12/17	1	28.50	2	28.25	29.15	-1	17,114	-0.01%
2020/12/16	1	28.45	11	28.50	28.55	-10	16,949	-0.06%
2020/12/15	9	28.20	2	28.50	28.35	7	16,987	0.04%
2020/12/14	1	28.90	23	28.68	28.15	-22	16,817	-0.13%
2020/12/11	45	28.36	5	29.63	28.35	40	16,622	0.24%
2020/12/10	35	29.88	5	29.60	29.50	30	15,975	0.19%
2020/12/09	74	29.35	36	29.19	28.95	38	15,487	0.25%
2020/12/08	108	28.12	41	28.11	28.85	67	14,869	0.45%	大買/
2020/12/07	34	27.61	31	27.65	28.00	3	14,591	0.02%
2020/12/04	53	26.69	134	27.00	27.25	-81	14,306	-0.57%	大賣/
2020/12/03	87	25.47	14	25.18	25.40	73	13,790	0.53%
2020/12/02	35	24.73	43	24.92	25.25	-8	13,659	-0.06%
2020/12/01	29	24.30	0	0.00	24.45	29	13,459	0.22%
2020/11/30	25	23.85	8	23.60	24.05	17	13,389	0.13%
2020/11/27	22	23.17	31	22.95	23.05	-9	13,684	-0.07%
2020/11/26	13	22.94	2	22.75	22.75	11	13,364	0.08%
2020/11/25	20	22.64	44	22.71	22.80	-24	13,205	-0.18%
2020/11/24	71	22.35	9	22.53	22.80	62	12,683	0.49%
2020/11/23	15	21.22	24	21.03	21.05	-9	11,589	-0.08%
2020/11/20	6	21.10	20	21.00	21.40	-14	11,229	-0.12%
2020/11/19	5	20.65	28.2	20.71	20.55	-23.2	11,119	-0.21%
2020/11/18	44	20.43	33	20.44	20.20	11	11,100	0.10%
2020/11/17	8.1	20.12	15	20.14	20.05	-6.9	11,224	-0.06%
2020/11/16	9	20.20	0	0.00	20.30	9	11,432	0.08%
2020/11/13	1	19.60	13	19.75	20.15	-12	11,555	-0.10%
2020/11/12	65.1	20.62	43	20.23	20.10	22.1	11,497	0.19%
2020/11/11	66	20.45	68	20.48	20.90	-2	10,545	-0.02%
2020/11/09	20	19.06	2	19.25	19.10	18	9,448	0.19%
2020/11/04	0	0.00	2	18.95	18.80	-2	9,792	-0.02%
2020/11/03	0	0.00	1	19.00	18.90	-1	9,779	-0.01%
2020/11/02	12	18.89	11	18.81	18.80	1	9,764	0.01%
2020/10/29	0	0.00	7	18.05	18.45	-7	9,859	-0.07%
2020/10/28	4	18.31	0	0.00	18.25	4	9,821	0.04%
2020/10/23	10	18.55	0.2	18.40	18.50	9.8	10,095	0.10%
2020/10/15	0	0.00	10	18.55	18.55	-10	12,340	-0.08%
2020/10/14	4	19.30	0	0.00	19.15	4	12,525	0.03%
2020/10/13	0	0.00	1	19.10	19.10	-1	12,750	-0.01%
2020/10/12	10	19.15	0	0.00	19.05	10	12,835	0.08%
2020/10/07	0	0.00	1	18.95	18.95	-1	13,121	-0.01%
2020/10/06	0	0.00	20	19.10	18.75	-20	13,190	-0.15%
2020/09/29	0	0.00	2	18.30	18.25	-2	13,912	-0.01%
2020/09/28	5	18.26	3	18.30	18.05	2	14,264	0.01%
2020/09/25	0	0.00	15	17.40	17.25	-15	14,628	-0.10%
2020/09/18	1	18.65	1	18.90	18.45	0	18,724	0.00%
2020/09/16	2	18.35	0	0.00	18.30	2	20,093	0.01%
2020/09/14	0	0.00	6	18.30	18.35	-6	20,427	-0.03%
2020/09/11	0	0.00	1	17.80	17.95	-1	20,533	0.00%
2020/09/09	1	17.80	5	17.75	18.25	-4	20,927	-0.02%
2020/09/08	8	18.11	0	0.00	17.95	8	20,932	0.04%
2020/09/07	0	0.00	2	18.55	18.10	-2	20,986	-0.01%
2020/09/04	0	0.00	7	18.41	18.50	-7	21,137	-0.03%
2020/09/03	10	19.53	4	19.60	19.05	6	21,304	0.03%
2020/09/02	10	19.71	10	19.70	19.70	0	21,339	0.00%
2020/09/01	0	0.00	4	18.66	18.55	-4	21,468	-0.02%
2020/08/31	0	0.00	1	19.10	18.90	-1	22,529	0.00%
2020/08/28	0	0.00	2	18.90	18.90	-2	22,792	-0.01%
2020/08/26	0	0.00	3	18.87	18.80	-3	22,626	-0.01%
2020/08/25	6	19.12	0	0.00	18.90	6	22,715	0.03%
2020/08/24	3	19.00	0	0.00	19.10	3	22,502	0.01%
2020/08/21	0	0.00	10	18.35	18.60	-10	22,231	-0.04%
2020/08/20	12	17.73	18	17.21	17.70	-6	21,981	-0.03%
2020/08/19	15	19.08	0	0.00	18.60	15	21,774	0.07%
2020/08/18	23	18.33	48	18.41	18.85	-25	21,484	-0.12%
2020/08/17	46	18.78	43	18.62	18.60	3	21,357	0.01%
2020/08/14	25	18.55	4	18.50	18.60	21	21,046	0.10%
2020/08/12	14	18.12	9	17.92	17.95	5	20,700	0.02%
2020/08/11	6	17.70	2	17.80	17.75	4	20,652	0.02%
2020/08/10	24	18.51	65	18.39	18.20	-41	20,700	-0.20%
2020/08/06	2	18.33	1	18.30	17.85	1	21,102	0.00%
2020/08/05	0	0.00	10	17.95	18.00	-10	21,000	-0.05%
2020/08/04	40	18.02	45	17.96	17.90	-5	20,933	-0.02%
2020/08/03	0	0.00	113	17.60	17.50	-113	20,795	-0.54%	大賣/鉅額交易
2020/07/30	6	17.54	31	17.54	17.70	-25	20,785	-0.12%
2020/07/29	16	17.32	16	17.51	17.15	0	20,785	0.00%
2020/07/28	20	17.39	19	17.06	16.90	1	20,938	0.00%
2020/07/27	10	17.35	2	17.50	17.30	8	20,843	0.04%
2020/07/24	46	17.83	30	17.78	17.80	16	20,692	0.08%
2020/07/23	39	18.52	43	18.47	18.25	-4	20,435	-0.02%
2020/07/22	34	18.90	12	19.02	19.05	22	20,038	0.11%
2020/07/21	0	0.00	13	17.53	17.55	-13	18,941	-0.07%
2020/07/20	10	17.63	16	17.56	17.70	-6	18,845	-0.03%
2020/07/17	10	17.90	31	17.64	17.50	-21	18,634	-0.11%
2020/07/16	2	18.35	10	18.35	18.30	-8	18,373	-0.04%
2020/07/15	27	18.50	30	18.30	18.25	-3	18,286	-0.02%
2020/07/14	5	19.05	5	19.05	18.90	0	18,136	0.00%
2020/07/13	25	19.46	2	19.38	19.25	23	18,054	0.13%
2020/07/10	4	19.23	32	18.94	19.20	-28	17,983	-0.16%
2020/07/09	20	19.44	2	19.50	19.20	18	17,778	0.10%
2020/07/08	18	18.95	22	19.26	19.20	-4	17,559	-0.02%
2020/07/07	33	19.31	23	19.46	19.15	10	17,323	0.06%
2020/07/06	34	19.49	62	19.60	19.90	-28	16,951	-0.17%
2020/07/03	46	19.40	57	19.22	19.00	-11	16,535	-0.07%
2020/07/02	17	19.69	17	19.60	19.95	0	16,073	0.00%
2020/07/01	75	19.37	86	19.32	19.40	-11	15,487	-0.07%
2020/06/30	470	19.69	407	19.55	19.10	63	14,947	0.42%	大買/大賣/
2020/06/29	115	17.90	85	17.51	18.60	30	13,696	0.22%	大買/
2020/06/24	209	17.09	39	17.16	16.95	170	12,431	1.37%	大買/鉅額交易
2020/06/23	2	16.75	0	0.00	16.75	2	11,004	0.02%
2020/06/19	5	14.30	0	0.00	13.90	5	10,806	0.05%
2020/06/18	15	14.77	0	0.00	14.60	15	10,561	0.14%
2020/06/17	30	15.10	24	15.18	15.00	6	10,446	0.06%
2020/06/16	14	14.62	0	0.00	14.60	14	10,201	0.14%
2020/06/15	0	0.00	41	14.27	14.00	-41	10,081	-0.41%
2020/06/12	11	14.17	2	13.65	14.10	9	9,988	0.09%
2020/06/11	4	14.70	1	14.55	14.45	3	9,849	0.03%
2020/06/10	0	0.00	6	14.57	14.55	-6	9,647	-0.06%
2020/06/09	11	15.95	19	15.82	15.50	-8	9,516	-0.08%
2020/06/08	27	15.79	25	16.16	16.15	2	9,108	0.02%
2020/06/05	31	14.47	92	14.50	15.05	-61	8,245	-0.74%
2020/06/04	5	13.45	155	13.54	14.15	-150	7,140	-2.10%	大賣/鉅額交易
2020/06/03	0	0.00	10	12.88	12.90	-10	6,831	-0.15%
2020/06/02	38	12.80	0	0.00	12.75	38	6,776	0.56%
2020/06/01	10	12.90	5	12.85	12.85	5	6,864	0.07%
2020/05/29	2	12.20	0	0.00	12.25	2	6,781	0.03%
2020/05/28	50	12.30	0	0.00	12.25	50	6,794	0.74%
2020/05/27	2	12.30	6	12.35	12.30	-4	6,749	-0.06%
2020/05/26	5	12.65	8	12.71	12.45	-3	6,830	-0.04%
2020/05/25	1	12.45	1	12.45	12.55	0	6,754	0.00%
2020/05/22	5	12.50	0	0.00	12.25	5	6,734	0.07%
2020/05/21	0	0.00	5	12.75	12.65	-5	6,755	-0.07%
2020/05/19	3	12.63	0	0.00	12.55	3	6,732	0.04%
2020/05/18	0	0.00	2	12.75	12.55	-2	6,728	-0.03%
2020/05/15	9	12.78	1	12.60	12.50	8	6,722	0.12%
2020/05/14	15	13.57	16	13.77	13.10	-1	6,607	-0.02%
2020/05/13	1	12.90	16	12.75	13.20	-15	6,223	-0.24%
2020/05/12	0	0.00	1	12.65	12.55	-1	6,559	-0.02%
2020/05/11	5	12.50	5	12.65	12.65	0	6,565	0.00%
2020/05/08	0	0.00	3	12.70	12.55	-3	6,537	-0.05%
2020/05/07	0	0.00	6	12.87	12.70	-6	6,518	-0.09%
2020/05/06	41	12.55	6	12.74	12.60	35	6,486	0.54%
2020/05/05	105	13.01	11	12.72	12.65	94	6,448	1.46%	大買/
2020/05/04	6	12.97	6	13.00	12.85	0	6,360	0.00%
2020/04/30	4	12.28	5	12.45	12.20	-1	6,091	-0.02%
2020/04/29	0	0.00	5	12.35	12.30	-5	6,058	-0.08%
2020/04/28	5	12.20	5	12.35	12.05	0	6,094	0.00%
2020/04/27	10	12.25	0	0.00	12.20	10	6,213	0.16%
2020/04/24	1	11.95	0	0.00	12.15	1	6,255	0.02%
2020/04/23	7	11.63	0	0.00	11.75	7	6,239	0.11%
2020/04/22	5	10.95	0	0.00	11.60	5	6,351	0.08%
2020/04/21	15	11.32	50	11.58	11.20	-35	6,346	-0.55%
2020/04/20	2	11.80	6	11.73	11.55	-4	6,395	-0.06%
2020/04/17	9	12.13	10	11.80	11.65	-1	6,396	-0.02%
2020/04/16	11	12.35	2	12.55	12.30	9	6,288	0.14%
2020/04/15	0	0.00	6	12.48	12.50	-6	6,255	-0.10%
2020/04/14	1	12.55	35	12.56	12.45	-34	6,240	-0.54%
2020/04/13	0	0.00	2	12.18	12.15	-2	6,138	-0.03%
2020/04/10	0	12.25	0	0.00	12.30	0	6,114	0.00%
2020/04/09	10	11.85	0	0.00	11.85	10	6,179	0.16%
2020/04/08	9	12.07	15	11.90	12.05	-6	6,266	-0.10%
2020/04/01	10	11.35	5	11.50	11.50	5	6,229	0.08%
2020/03/31	5	11.65	10	11.55	11.70	-5	6,182	-0.08%
2020/03/30	5	10.25	12	10.50	10.95	-7	6,045	-0.12%
2020/03/27	0	0.00	1	10.30	10.30	-1	5,987	-0.02%
2020/03/26	5	10.10	0	0.00	10.50	5	6,044	0.08%
2020/03/25	0	0.00	5	10.40	10.50	-5	6,039	-0.08%
2020/03/24	0	0.00	8	9.93	10.00	-8	5,977	-0.13%
2020/03/23	2	9.48	0	0.00	9.48	2	5,916	0.03%
2020/03/20	0	0.00	7	8.86	8.88	-7	5,850	-0.12%
2020/03/19	5	8.08	0	0.00	8.08	5	5,853	0.09%
2020/03/16	0	0.00	4	10.31	9.89	-4	5,615	-0.07%
2020/03/13	15	10.01	8	10.04	10.30	7	5,604	0.12%
2020/03/12	10	11.25	19	11.10	11.10	-9	5,349	-0.17%
2020/03/11	6	12.18	7	12.31	11.95	-1	5,250	-0.02%
2020/03/10	6	11.93	6	11.91	12.15	0	5,260	0.00%
2020/03/09	0	0.00	1	12.65	12.25	-1	5,203	-0.02%
2020/03/05	10	13.20	105	13.17	13.15	-95	5,204	-1.83%	大賣/
2020/03/04	10	12.55	7	12.77	13.00	3	5,094	0.06%
2020/03/03	100	13.00	0	0.00	12.85	100	5,109	1.96%
2020/03/02	10	12.58	5	12.80	12.65	5	5,196	0.10%
2020/02/27	0	0.00	36	12.85	12.80	-36	5,504	-0.65%
2020/02/26	8	13.70	0	0.00	13.55	8	5,659	0.14%
2020/02/25	0	0.00	5	13.65	13.60	-5	5,629	-0.09%
2020/02/24	15	13.78	5	13.75	13.70	10	5,608	0.18%
2020/02/20	0	0.00	0.3	14.10	14.15	-0.3	5,523	-0.01%
2020/02/18	5	14.15	5	14.35	14.05	0	5,497	0.00%
2020/02/17	50	14.07	281	14.03	14.05	-231	5,418	-4.26%	大賣/鉅額交易
2020/02/14	22	14.20	0	0.00	14.15	22	5,363	0.41%
2020/02/13	8	13.83	197	14.00	14.55	-189	5,129	-3.68%	大賣/鉅額交易
2020/02/10	5	13.40	0	0.00	13.60	5	4,639	0.11%
2020/02/06	5	13.65	29	13.63	13.65	-24	4,629	-0.52%
2020/02/05	0	0.00	239	13.41	13.35	-239	4,577	-5.22%	大賣/鉅額交易
2020/02/04	5	13.50	7	13.62	13.55	-2	4,536	-0.04%
2020/02/03	5	13.30	0	0.00	13.35	5	4,505	0.11%
2020/01/31	55	13.85	0	0.00	13.85	55	4,398	1.25%
2020/01/30	23	13.69	6	13.65	13.65	17	4,365	0.39%
2020/01/20	0	0.00	16	14.45	14.35	-16	4,159	-0.38%
2020/01/15	2	13.95	0	0.00	13.90	2	3,930	0.05%
2020/01/14	2	13.95	5	13.90	14.00	-3	3,881	-0.08%
2020/01/13	0	0.00	8	13.76	13.80	-8	3,806	-0.21%
2020/01/10	3	13.55	4	13.60	13.60	-1	3,748	-0.03%
2020/01/09	0	0.00	5	13.65	13.65	-5	3,725	-0.13%
2020/01/08	5	13.35	0	0.00	13.30	5	3,694	0.14%
2020/01/07	0	0.00	4	13.45	13.45	-4	3,619	-0.11%
2020/01/06	10	13.40	0	0.00	13.45	10	3,616	0.28%
2020/01/03	19	13.67	3	13.65	13.70	16	3,537	0.45%
2020/01/02	611	13.56	76	13.60	13.65	535	3,406	15.71%	大買/鉅額交易
2019/12/31	48	13.15	10	13.20	13.30	38	3,260	1.17%
2019/12/30	25	12.99	0	0.00	13.00	25	3,167	0.79%
2019/12/27	50	13.01	0	0.00	13.00	50	3,153	1.59%
2019/12/25	6	13.05	1	12.95	12.95	5	3,265	0.15%
2019/12/24	0	0.00	12	12.87	12.90	-12	3,440	-0.35%
2019/12/23	5	12.95	0	0.00	13.00	5	3,432	0.15%
2019/12/19	2	12.95	4	12.90	12.90	-2	3,348	-0.06%
2019/12/18	0	0.00	5	12.95	12.90	-5	3,357	-0.15%
2019/12/16	0	0.00	6	12.88	12.90	-6	3,358	-0.18%
2019/12/13	5	12.70	10	12.85	12.70	-5	3,271	-0.15%
2019/12/10	1	12.90	6	12.91	12.85	-5	3,222	-0.16%
2019/12/06	10	12.55	0	0.00	12.55	10	3,142	0.32%
2019/12/02	5	12.50	0	0.00	12.50	5	3,191	0.16%
2019/11/29	5	12.80	0	0.00	12.70	5	3,138	0.16%
2019/11/28	2	13.20	0	0.00	12.90	2	3,132	0.06%
2019/11/27	5	12.95	0	0.00	12.95	5	3,090	0.16%
2019/11/26	7	12.92	21	13.07	12.90	-14	3,041	-0.46%
2019/11/25	14	12.91	39	12.93	13.25	-25	2,711	-0.92%
2019/11/19	5	12.15	0	0.00	12.15	5	2,523	0.20%
2019/11/18	1	12.30	15	12.17	12.20	-14	2,715	-0.52%
2019/11/14	0	0.00	9	12.00	11.90	-9	2,676	-0.34%
2019/11/13	0	0.00	5	12.05	12.05	-5	2,682	-0.19%
2019/11/07	0	0.00	4	12.00	12.00	-4	2,769	-0.14%
2019/11/06	10	11.88	0	0.00	11.85	10	2,781	0.36%
2019/11/05	5	11.95	0	0.00	12.00	5	2,783	0.18%
2019/11/04	19	11.88	0	0.00	11.90	19	2,765	0.69%
2019/11/01	4	11.80	0	0.00	11.90	4	2,798	0.14%
2019/10/31	0	0.00	1	11.95	11.95	-1	2,851	-0.04%
2019/10/30	0	0.00	2	12.10	12.20	-2	2,873	-0.07%
2019/10/29	3	12.17	0	0.00	12.10	3	2,909	0.10%
2019/10/24	4	11.95	0	0.00	12.00	4	3,040	0.13%
2019/10/18	0	0.00	4	12.15	12.10	-4	3,265	-0.12%
2019/10/15	0	0.00	4	11.95	11.95	-4	3,390	-0.12%
2019/10/14	0	0.00	4	11.80	11.80	-4	3,399	-0.12%
2019/10/04	0	0.00	1	11.70	11.70	-1	3,446	-0.03%
2019/10/02	8	11.58	4	11.80	11.80	4	3,500	0.11%
2019/10/01	4	11.75	114	11.80	11.75	-110	3,686	-2.98%	大賣/鉅額交易
2019/09/27	50	12.36	15	12.45	12.15	35	3,575	0.98%
2019/09/20	0	0.00	1	12.15	12.15	-1	3,368	-0.03%
2019/09/19	4	12.20	0	0.00	12.10	4	3,357	0.12%
2019/09/18	1	12.20	0	0.00	12.25	1	3,375	0.03%
2019/09/17	1	12.25	0	0.00	12.15	1	3,382	0.03%
2019/09/11	4	12.40	0	0.00	12.35	4	3,490	0.11%
2019/09/06	0	0.00	1	13.00	12.90	-1	3,534	-0.03%
2019/09/05	0	0.00	10	12.85	12.80	-10	3,761	-0.27%
2019/09/02	0	0.00	3	12.75	12.80	-3	3,917	-0.08%
2019/08/30	3	12.55	0	0.00	12.65	3	3,891	0.08%
2019/08/21	0	0.00	2	12.70	12.70	-2	3,854	-0.05%
2019/08/20	0	0.00	15	12.30	12.30	-15	3,713	-0.40%
2019/08/19	2	12.35	1	12.30	12.40	1	3,717	0.03%
2019/08/14	2	12.40	2	12.35	12.30	0	3,863	0.00%
2019/08/13	3	12.25	2	12.35	12.35	1	3,887	0.03%
2019/08/06	1.1	11.97	0	0.00	12.20	1.1	4,258	0.03%
2019/08/05	0	0.00	4	12.10	12.00	-4	4,550	-0.09%
2019/08/01	4	13.05	0	0.00	13.00	4	4,841	0.08%
2019/07/30	6	13.22	0	0.00	13.15	6	5,084	0.12%
2019/07/29	2	13.35	0	0.00	13.30	2	5,217	0.04%
2019/07/25	2	13.40	19	13.40	13.35	-17	6,143	-0.28%
2019/07/23	10	13.28	0	0.00	12.90	10	6,202	0.16%
2019/07/22	3	13.00	0	0.00	13.00	3	6,357	0.05%
2019/07/19	4	12.83	0	0.00	12.90	4	6,437	0.06%
2019/07/17	2	12.80	1	12.85	12.80	1	6,612	0.02%
2019/07/16	1	12.95	1	12.90	12.95	0	6,783	0.00%
2019/07/15	6	13.09	0	0.00	12.90	6	6,835	0.09%
2019/07/10	0	0.00	1	12.90	12.85	-1	7,372	-0.01%
2019/07/09	5	12.90	1	12.95	12.90	4	7,391	0.05%
2019/07/08	4	13.00	3	13.05	13.10	1	7,410	0.01%
2019/07/05	19	13.15	11	13.30	13.20	8	7,475	0.11%
2019/06/28	0	0.00	4	12.65	12.70	-4	7,461	-0.05%
2019/06/27	20	12.60	6	12.60	12.60	14	7,655	0.18%
2019/06/24	10	12.65	0	0.00	12.60	10	7,881	0.13%
2019/06/20	0	0.00	4	12.70	12.70	-4	7,947	-0.05%
2019/06/19	0	0.00	1	12.40	12.55	-1	8,085	-0.01%
2019/06/14	0	0.00	27	12.51	12.55	-27	8,886	-0.30%
2019/06/13	9	12.67	4	12.73	12.55	5	8,966	0.06%
2019/06/12	10	12.29	0	0.00	12.40	10	8,724	0.11%
2019/06/11	3	11.90	0	0.00	11.90	3	8,702	0.03%
2019/06/10	3	11.75	3	11.75	11.75	0	8,839	0.00%
2019/06/06	1	11.60	0	0.00	11.60	1	8,872	0.01%
2019/06/05	1	11.70	1	11.85	11.70	0	8,878	0.00%
2019/06/04	1	11.65	0	0.00	11.65	1	8,892	0.01%
2019/05/29	1	11.55	0	0.00	11.40	1	9,085	0.01%
2019/05/21	0	0.00	1	11.65	11.80	-1	9,195	-0.01%
2019/05/17	7	11.74	0	0.00	11.75	7	9,199	0.08%
2019/05/16	6	12.35	0	0.00	11.85	6	9,242	0.06%
2019/05/14	14	12.25	14	12.00	12.15	0	9,640	0.00%
2019/05/13	48	12.95	0	0.00	12.30	48	9,585	0.50%
2019/05/10	72	13.75	0	0.00	13.55	72	9,281	0.78%
2019/05/09	11	14.00	3	14.00	13.70	8	9,211	0.09%
2019/05/08	0	0.00	5	14.20	14.35	-5	8,996	-0.06%
2019/05/07	5	15.09	0	0.00	14.75	5	8,883	0.06%
2019/05/06	14	15.01	13	15.22	14.90	1	8,966	0.01%
2019/05/02	9	15.21	0	0.00	15.05	9	8,496	0.11%
2019/04/30	0	0.00	2	14.13	14.40	-2	7,845	-0.03%
2019/04/29	2	14.15	1	14.15	13.95	1	7,805	0.01%
2019/04/26	0	0.00	3	14.65	14.40	-3	7,745	-0.04%
2019/04/25	1	14.30	3	14.20	14.35	-2	7,529	-0.03%
2019/04/24	0	0.00	3	14.55	14.10	-3	7,564	-0.04%
2019/04/23	2	14.20	1	14.25	14.20	1	7,833	0.01%
2019/04/18	0	13.55	7	14.16	13.55	-7	8,125	-0.09%
2019/04/17	7	13.86	0	0.00	13.85	7	8,543	0.08%
2019/04/16	1	13.45	0	0.00	13.70	1	8,497	0.01%
2019/04/15	0	13.40	0	0.00	13.40	0	8,485	0.00%
2019/04/11	0	0.00	1	13.60	13.65	-1	8,640	-0.01%
2019/04/09	2	13.75	0	0.00	13.60	2	9,551	0.02%
2019/04/08	0	0.00	1	13.70	13.65	-1	10,077	-0.01%
2019/04/01	3	13.78	2	13.55	13.60	1	10,052	0.01%
2019/03/27	0	0.00	1	13.50	13.50	-1	9,776	-0.01%
2019/03/26	0	0.00	4	13.63	13.60	-4	9,659	-0.04%
2019/03/25	2	13.53	0	0.00	13.45	2	9,617	0.02%
2019/03/22	0	0.00	3	13.78	13.80	-3	9,594	-0.03%
2019/03/21	2	14.15	0	0.00	14.00	2	9,456	0.02%
2019/03/19	4	13.40	0	0.00	13.40	4	9,052	0.04%
2019/03/18	1	13.20	0	0.00	13.35	1	8,815	0.01%
2019/03/14	0	0.00	7	13.45	13.10	-7	9,366	-0.07%
2019/03/11	0	0.00	3	13.00	12.90	-3	9,108	-0.03%
2019/03/08	10	12.75	0	0.00	12.80	10	9,112	0.11%
2019/03/05	0	0.00	11	13.40	13.15	-11	9,057	-0.12%
2019/03/04	0	0.00	48	13.10	13.10	-48	8,887	-0.54%
2019/02/26	0	0.00	32	12.85	12.85	-32	8,866	-0.36%
2019/02/25	5	13.00	9	13.05	13.00	-4	8,859	-0.05%
2019/02/22	0	0.00	2	13.20	13.15	-2	8,853	-0.02%
2019/02/15	0	0.00	4	13.20	13.10	-4	8,447	-0.05%
2019/02/14	8	13.56	4	13.65	13.20	4	8,325	0.05%
2019/02/13	0	0.00	3	12.75	13.00	-3	7,857	-0.04%
2019/01/29	0	0.00	10	12.40	12.30	-10	7,570	-0.13%
2019/01/28	0	0.00	3	12.60	12.50	-3	7,513	-0.04%
2019/01/25	10	12.65	0	0.00	12.65	10	7,461	0.13%
2019/01/23	3	12.40	0	0.00	12.40	3	7,226	0.04%
2019/01/21	0	0.00	2	12.35	12.35	-2	7,129	-0.03%
2019/01/16	46	12.22	40	12.40	12.50	6	7,001	0.09%
2019/01/15	1	12.65	2	12.90	12.55	-1	6,863	-0.01%
2019/01/11	2	12.60	5	12.69	12.60	-3	6,353	-0.05%
2019/01/10	104	13.00	0	0.00	12.95	104	6,139	1.69%	大買/鉅額交易
2019/01/09	2	13.05	10	13.16	13.10	-8	5,724	-0.14%
2019/01/07	3	12.00	0	0.00	11.95	3	4,858	0.06%
2019/01/04	0	0.00	2	12.00	12.00	-2	4,802	-0.04%
2019/01/02	1	12.20	2	12.35	12.05	-1	4,712	-0.02%
2018/12/28	3	12.20	5	12.04	12.05	-2	4,475	-0.04%
2018/12/27	42	12.05	48	11.76	12.20	-6	3,741	-0.16%
2018/12/21	3	10.90	0	0.00	10.85	3	3,065	0.10%
2018/12/14	3	11.45	0	0.00	11.50	3	3,015	0.10%
2018/12/13	2	11.70	0	0.00	11.70	2	3,009	0.07%
2018/12/11	0	0.00	0.1	11.70	11.80	-0.1	2,826	0.00%
2018/12/10	0	0.00	6	12.30	11.80	-6	2,730	-0.22%
2018/12/04	22	11.75	25	11.54	11.50	-3	2,041	-0.15%
2018/11/30	3	11.10	0	0.00	11.10	3	2,019	0.15%
2018/11/28	0	0.00	0.5	11.00	11.05	-0.5	2,019	-0.02%
2018/11/27	0	0.00	11	10.95	10.95	-11	2,022	-0.54%
2018/11/26	11	11.05	0	0.00	10.90	11	2,032	0.54%
2018/11/21	1	10.85	1	10.95	10.80	0	2,009	0.00%
2018/10/12	1	9.63	0	0.00	10.00	1	3,625	0.03%
2018/10/11	1	9.60	0	0.00	9.51	1	3,709	0.03%
2018/10/09	0	0.00	4	10.45	10.55	-4	3,635	-0.11%
2018/10/01	0	0.00	6	11.85	11.65	-6	3,821	-0.16%
2018/09/28	0	0.00	1	11.50	11.65	-1	3,878	-0.03%
2018/09/27	1	11.80	9	11.60	11.65	-8	3,936	-0.20%
2018/09/19	0	0.00	3	11.40	11.25	-3	4,176	-0.07%
2018/09/13	0	0.00	1	11.25	11.10	-1	5,298	-0.02%
2018/09/10	6	11.30	0	0.00	11.10	6	5,833	0.10%
2018/09/07	12	11.45	0	0.00	11.45	12	5,922	0.20%
2018/09/04	10	11.85	0	0.00	11.90	10	6,372	0.16%
2018/08/31	0	0.00	2	12.05	12.15	-2	6,757	-0.03%
2018/08/27	0	0.00	5	12.05	12.05	-5	8,213	-0.06%
2018/08/22	0	0.00	6	11.65	11.60	-6	9,644	-0.06%
2018/08/20	6	11.40	0	0.00	11.30	6	11,423	0.05%
2018/08/17	0	0.00	5	11.70	11.60	-5	11,446	-0.04%
2018/08/16	11	11.25	5	11.50	11.55	6	11,452	0.05%
2018/08/14	10	11.85	0	0.00	11.85	10	11,496	0.09%
2018/08/13	0	0.00	3	11.95	11.70	-3	11,519	-0.03%
2018/08/10	0	0.00	1	12.70	12.40	-1	11,489	-0.01%
2018/08/09	2	12.65	2	12.75	12.65	0	11,474	0.00%
2018/08/08	2	12.85	3	12.92	12.65	-1	11,517	-0.01%
2018/08/07	4	13.09	0	0.00	12.90	4	11,535	0.03%
2018/08/01	0	0.00	9	13.85	13.80	-9	11,702	-0.08%
2018/07/31	2	13.85	0	0.00	13.85	2	11,793	0.02%
2018/07/30	7	14.10	10	13.91	13.90	-3	11,765	-0.03%
2018/07/27	3	13.95	1	14.00	13.95	2	11,709	0.02%
2018/07/26	10	14.20	3	14.28	14.15	7	11,777	0.06%
2018/07/24	1	13.50	0	0.00	13.55	1	11,391	0.01%
2018/07/23	4	13.48	0	0.00	13.45	4	11,384	0.04%
2018/07/20	20	13.91	10	13.95	13.80	10	11,348	0.09%
2018/07/19	1	13.55	1	13.65	14.10	0	11,148	0.00%
2018/07/18	31	13.65	33	13.52	13.55	-2	11,136	-0.02%
2018/07/17	2	13.45	2	13.38	13.20	0	11,029	0.00%
2018/07/13	3	13.55	0	0.00	13.45	3	10,974	0.03%
2018/07/11	0	0.00	4	13.25	13.15	-4	10,897	-0.04%
2018/07/06	2	13.05	2	12.90	13.40	0	10,787	0.00%
2018/07/05	0	0.00	2	13.50	13.05	-2	10,751	-0.02%
2018/06/27	2	13.55	1	13.95	13.85	1	10,492	0.01%
2018/06/26	5	14.02	7	13.69	13.70	-2	10,414	-0.02%
2018/06/25	3	13.60	1	14.25	13.30	2	9,758	0.02%
2018/06/22	0	0.00	4	14.38	14.25	-4	9,550	-0.04%
2018/06/21	4	14.79	1	14.75	14.70	3	9,443	0.03%
2018/06/20	2	14.53	0	0.00	14.90	2	9,372	0.02%
2018/06/19	0	0.00	3	15.00	14.95	-3	9,163	-0.03%
2018/06/15	8	14.93	6	14.95	14.95	2	9,080	0.02%
2018/06/14	1	14.95	0	0.00	14.65	1	8,974	0.01%
2018/06/13	5	14.66	0	0.00	14.35	5	8,788	0.06%
2018/06/11	0	0.00	2	15.10	15.20	-2	8,501	-0.02%
2018/06/08	1	15.05	0	0.00	14.95	1	8,273	0.01%
2018/06/07	0	0.00	4	15.25	15.05	-4	8,130	-0.05%
2018/06/06	5	15.40	5	15.34	15.40	0	7,829	0.00%
2018/06/05	0	0.00	10	14.62	14.70	-10	7,543	-0.13%
2018/06/04	5	15.29	19	15.27	15.35	-14	7,316	-0.19%
2018/06/01	10	14.73	2	14.75	14.60	8	6,950	0.12%
2018/05/31	63	15.48	99	15.81	15.10	-36	6,711	-0.54%
2018/05/30	22	14.75	0	0.00	14.80	22	5,943	0.37%
2018/05/29	30	14.57	10	14.62	14.70	20	5,542	0.36%
2018/05/28	28	13.64	11	13.14	13.75	17	4,475	0.38%
2018/05/25	2	12.35	0	0.00	12.50	2	3,834	0.05%
2018/05/22	5	12.48	1	12.60	12.35	4	3,857	0.10%
2018/05/11	6	12.12	0	0.00	11.95	6	3,894	0.15%
2018/05/09	2	11.60	3	11.70	11.65	-1	3,801	-0.03%
2018/05/08	0	0.00	4	11.75	11.65	-4	3,953	-0.10%
2018/05/07	4	11.20	0	0.00	11.15	4	3,898	0.10%
2018/04/25	3	11.10	0	0.00	11.15	3	4,195	0.07%
2018/04/10	0	0.00	1	11.25	11.25	-1	7,394	-0.01%
2018/03/23	1	11.15	0	0.00	11.15	1	7,383	0.01%
2018/03/09	0	0.00	1	12.00	11.80	-1	7,196	-0.01%
2018/02/27	0	0.00	1	11.60	11.40	-1	7,166	-0.01%
2018/02/22	1	11.10	0	0.00	11.20	1	7,097	0.01%
2018/02/06	0	0.00	2	11.05	10.85	-2	6,946	-0.03%
2018/01/31	0	0.00	7	13.04	13.05	-7	6,776	-0.10%
2018/01/29	1	12.60	0	0.00	12.60	1	6,553	0.02%
2018/01/23	0	0.00	5	12.65	12.55	-5	6,370	-0.08%
2018/01/22	1	12.45	3	12.53	12.60	-2	6,293	-0.03%
2018/01/19	1	12.55	1	12.55	12.40	0	6,280	0.00%
2018/01/18	5	12.65	0	0.00	12.50	5	6,271	0.08%
2018/01/12	1	12.90	0	0.00	12.80	1	5,731	0.02%
2018/01/10	4	13.16	0	0.00	13.05	4	5,506	0.07%
2018/01/09	0	0.00	2	12.70	12.80	-2	5,365	-0.04%
2018/01/08	3	13.23	3	13.12	13.15	0	5,139	0.00%
2018/01/05	8	12.14	194	11.72	12.80	-186	4,280	-4.35%	大賣/鉅額交易
2018/01/04	23	11.62	1	11.60	11.65	22	3,617	0.61%