友訊 (2332)-元富-新興券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.50
漲跌
▼0.05
漲幅
-0.23%
成交量
10,137張
產業
上市通信網路類股
498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－元富-新興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新興券商分點個股進出
元富-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	20	21.50	1	22.15	21.50	19	7,216	0.26%
2024/11/29	12	21.52	12	21.92	21.75	0	6,932	0.00%
2024/11/28	56	23.02	54	22.41	21.35	2	6,693	0.03%
2024/11/27	32	22.85	65	23.16	23.20	-33	5,629	-0.59%
2024/11/25	20	22.05	27	22.52	22.05	-7	4,733	-0.15%
2024/11/22	0	0.00	8	21.90	21.75	-8	4,562	-0.18%
2024/11/21	20	21.70	0	0.00	21.50	20	4,415	0.45%
2024/11/20	25	21.89	7	22.03	21.65	18	4,252	0.42%
2024/11/19	10	21.09	9	20.94	21.35	1	3,801	0.03%
2024/11/18	0	0.00	4	20.20	20.15	-4	3,521	-0.11%
2024/11/14	0	0.00	5	20.00	19.65	-5	3,387	-0.15%
2024/11/12	9.3	18.86	5	19.05	19.05	4.3	3,195	0.13%
2024/11/11	2	20.45	5	20.46	20.30	-3	3,052	-0.10%
2024/11/08	8	20.43	0	0.00	19.95	8	2,964	0.27%
2024/11/07	2	20.90	72	20.26	20.80	-70	2,807	-2.49%
2024/11/04	7	19.79	1	19.70	19.45	6	2,624	0.23%
2024/11/01	0	0.00	5	19.74	19.85	-5	2,695	-0.19%
2024/10/30	0	0.00	1	19.10	19.10	-1	2,658	-0.04%
2024/10/29	1	19.25	0	0.00	19.35	1	2,635	0.04%
2024/10/28	3	19.47	3	19.50	19.50	0	2,613	0.00%
2024/10/25	0	0.00	5	19.91	19.85	-5	2,588	-0.19%
2024/10/23	3	19.53	0	0.00	19.45	3	2,545	0.12%
2024/10/21	1	19.95	12	20.02	20.05	-11	2,519	-0.44%
2024/10/18	3	19.75	14	19.81	19.75	-11	2,448	-0.45%
2024/10/17	0	19.30	0	0.00	19.25	0	2,342	0.00%
2024/10/16	3	18.93	0	0.00	18.90	3	2,365	0.13%
2024/10/15	0	0.00	6	19.56	19.25	-6	2,416	-0.25%
2024/10/14	0	0.00	3	19.15	19.25	-3	2,763	-0.11%
2024/10/11	0	0.00	7	18.50	18.85	-7	2,765	-0.25%
2024/10/04	5	18.84	1	18.90	18.80	4	2,890	0.14%
2024/10/01	2	19.10	0	0.00	19.25	2	2,938	0.07%
2024/09/27	10	19.35	55	19.36	19.30	-45	3,245	-1.39%
2024/09/26	1	19.25	0	0.00	19.15	1	3,287	0.03%
2024/09/20	10	19.30	3	19.93	19.30	7	3,207	0.22%
2024/09/19	0	0.00	19	19.50	19.60	-19	3,130	-0.61%
2024/09/18	15	19.36	34	19.58	19.20	-19	3,104	-0.61%
2024/09/16	20	19.60	0	0.00	19.45	20	3,091	0.65%
2024/09/13	10	19.30	0	0.00	19.35	10	3,006	0.33%
2024/09/11	0	0.00	1	18.85	18.85	-1	2,941	-0.03%
2024/09/10	0	0.00	15	18.83	18.55	-15	2,929	-0.51%
2024/09/04	0	0.00	5	18.61	18.20	-5	2,926	-0.17%
2024/09/02	0	0.00	20	18.80	18.80	-20	2,877	-0.69%
2024/08/29	21	19.00	0	0.00	18.90	21	2,884	0.73%
2024/08/28	0	0.00	20	18.70	18.80	-20	2,879	-0.69%
2024/08/23	20	18.40	0	0.00	18.40	20	2,971	0.67%
2024/08/21	1	17.80	0	0.00	18.00	1	3,056	0.03%
2024/08/19	0	0.00	2	18.00	18.00	-2	3,083	-0.06%
2024/08/16	0	0.00	2	17.50	17.45	-2	3,101	-0.06%
2024/08/14	1	17.25	0	0.00	17.20	1	3,117	0.03%
2024/08/12	0	0.00	10	17.35	17.15	-10	3,157	-0.32%
2024/08/07	0	0.00	1	17.00	17.20	-1	3,208	-0.03%
2024/08/06	32	15.40	0	0.00	16.25	32	3,182	1.01%
2024/08/05	23	17.18	0	16.55	16.45	23	3,133	0.73%
2024/07/30	10	17.90	0	0.00	18.30	10	3,027	0.33%
2024/07/29	30	18.35	0	0.00	18.10	30	3,011	1.00%
2024/07/26	0	0.00	5	18.25	18.25	-5	3,005	-0.17%
2024/07/23	0	0.00	1	18.75	18.55	-1	2,997	-0.03%
2024/07/19	3	19.20	0	0.00	19.10	3	2,947	0.10%
2024/07/18	1	19.65	0	0.00	19.60	1	2,892	0.03%
2024/07/17	2	19.50	0	0.00	19.55	2	2,837	0.07%
2024/07/16	1	19.45	0	0.00	19.45	1	2,807	0.04%
2024/07/15	32	20.05	58	20.03	19.80	-26	2,759	-0.94%
2024/07/11	1	19.25	10	19.15	19.10	-9	2,353	-0.38%
2024/07/10	1	18.90	0	0.00	19.00	1	2,374	0.04%
2024/07/09	1	19.15	1	19.20	18.85	0	2,376	0.00%
2024/07/08	0	0.00	24	19.28	19.10	-24	2,360	-1.02%
2024/07/05	0	0.00	1	19.10	19.25	-1	2,418	-0.04%
2024/07/03	1	18.95	2	19.40	19.00	-1	2,348	-0.04%
2024/07/02	12	18.53	1	18.45	18.45	11	2,121	0.52%
2024/06/26	0	0.00	8	18.25	18.10	-8	2,086	-0.38%
2024/06/07	10	17.90	0	0.00	17.95	10	2,168	0.46%
2024/06/05	2	17.95	0	17.80	17.85	2	2,187	0.09%
2024/05/29	1	18.20	0	0.00	18.20	1	2,543	0.04%
2024/05/28	5	18.70	5	18.65	18.85	0	2,520	0.00%
2024/05/24	5	18.35	0	0.00	18.35	5	2,517	0.20%
2024/05/21	10	18.15	10	18.35	18.35	0	2,585	0.00%
2024/05/14	0	0.00	0.1	18.25	18.25	-0.1	2,987	0.00%
2024/05/13	0	0.00	0.4	18.05	18.15	-0.4	2,982	-0.01%
2024/05/10	0	0.00	10	17.96	18.10	-10	2,996	-0.33%
2024/05/08	4	18.05	0	0.00	18.05	4	3,100	0.13%
2024/04/23	1	17.60	0	0.00	17.55	1	3,286	0.03%
2024/04/16	1	17.30	0	0.00	17.30	1	3,278	0.03%
2024/04/12	0	0.00	5	17.85	18.10	-5	3,246	-0.15%
2024/04/11	0	0.00	2	18.00	17.90	-2	3,211	-0.06%
2024/04/09	3	18.35	0	0.00	18.30	3	3,157	0.10%
2024/04/03	4	18.44	0	0.00	18.40	4	3,184	0.13%
2024/03/26	0	0.00	12	18.50	18.50	-12	3,265	-0.37%
2024/03/25	27	18.87	1	18.90	18.85	26	3,270	0.79%
2024/03/20	0	0.00	13	18.55	18.45	-13	3,389	-0.38%
2024/03/18	0	18.78	0	0.00	18.85	0	3,496	0.00%
2024/03/15	0	18.68	0	0.00	18.55	0	3,534	0.00%
2024/03/14	0	18.60	2	18.58	18.50	-2	3,575	-0.06%
2024/03/13	0	0.00	9	18.79	18.70	-9	3,605	-0.25%
2024/03/12	2.1	19.00	0	0.00	18.95	2.1	3,627	0.06%
2024/03/08	1	18.80	2	19.10	18.85	-1	3,901	-0.03%
2024/03/07	0	0.00	2	19.35	19.20	-2	4,005	-0.05%
2024/03/05	5	19.75	0	0.00	19.70	5	4,347	0.12%
2024/03/04	0	19.65	16	19.25	19.65	-16	4,287	-0.37%
2024/03/01	18	19.09	0	0.00	19.10	18	4,119	0.44%
2024/02/29	0	0.00	13	19.40	19.35	-13	4,093	-0.32%
2024/02/27	13	19.15	0	0.00	19.15	13	4,082	0.32%
2024/02/23	0	0.00	2	19.50	19.30	-2	4,030	-0.05%
2024/02/22	0	0.00	5	19.75	19.60	-5	4,046	-0.12%
2024/02/21	10	19.60	5	19.70	19.60	5	4,036	0.12%
2024/02/20	75	19.95	78	19.84	19.95	-3	3,996	-0.08%
2024/02/19	8	19.55	0	0.00	19.40	8	3,815	0.21%
2024/02/16	0	19.55	2	19.53	19.55	-2	3,839	-0.05%
2024/02/15	4	19.54	39	19.45	19.40	-35	3,810	-0.92%
2024/02/05	9	19.05	0	0.00	18.95	9	3,731	0.24%
2024/02/02	0	0.00	2	19.35	19.35	-2	3,719	-0.05%
2024/02/01	3	19.80	1	19.70	19.70	2	3,723	0.05%
2024/01/31	10	19.20	0	0.00	19.35	10	3,641	0.27%
2024/01/25	2	19.45	1	19.45	19.45	1	3,756	0.03%
2024/01/24	0	19.60	11	19.52	19.50	-11	3,761	-0.29%
2024/01/23	3	19.62	1	19.70	19.65	2	3,783	0.05%
2024/01/22	1	18.90	0	0.00	19.00	1	3,668	0.03%
2024/01/18	0	18.90	19	18.85	18.50	-19	3,690	-0.51%
2024/01/17	19	18.60	0	0.00	18.60	19	3,681	0.52%
2024/01/16	1	18.80	0	0.00	18.80	1	3,684	0.03%
2024/01/15	5	19.15	0	0.00	19.20	5	3,671	0.14%
2024/01/10	0	0.00	1	19.10	19.05	-1	3,792	-0.03%
2024/01/09	2	19.30	0	0.00	19.20	2	3,837	0.05%
2024/01/08	3	19.43	0	0.00	19.35	3	3,868	0.08%
2024/01/05	0	0.00	2	19.60	19.40	-2	3,889	-0.05%
2024/01/04	5	19.62	0	0.00	19.50	5	3,914	0.13%
2024/01/03	14	19.99	0	0.00	19.90	14	3,934	0.36%
2024/01/02	20	20.23	27	20.29	20.05	-7	3,931	-0.18%
2023/12/29	6	19.95	1	19.95	19.95	5	3,884	0.13%
2023/12/28	0	0.00	6	19.95	20.10	-6	3,908	-0.15%
2023/12/27	0	0.00	0.2	19.75	19.80	-0.2	3,899	-0.01%
2023/12/26	0.1	19.55	0	0.00	19.60	0.1	3,925	0.00%
2023/12/25	3	19.35	0	0.00	19.30	3	3,937	0.08%
2023/12/22	1	19.55	0	0.00	19.45	1	3,963	0.03%
2023/12/21	12.1	19.56	0	0.00	19.55	12.1	4,001	0.30%
2023/12/20	6	19.71	40.1	19.78	19.65	-34.1	4,019	-0.85%
2023/12/19	13	19.43	0	0.00	19.35	13	4,034	0.32%
2023/12/18	32	19.96	6	20.03	19.80	26	4,110	0.63%
2023/12/15	4	19.83	8	19.95	19.80	-4	4,472	-0.09%
2023/12/14	9	19.78	3	20.00	19.80	6	4,614	0.13%
2023/12/13	4	20.16	35	20.25	19.80	-31	4,622	-0.67%
2023/12/12	2	19.90	0	0.00	19.75	2	4,650	0.04%
2023/12/11	11	19.88	0	0.00	19.80	11	4,740	0.23%
2023/12/07	6	20.05	0	0.00	20.00	6	4,822	0.12%
2023/12/06	6	20.37	6	20.37	20.20	0	4,889	0.00%
2023/12/05	228.1	20.28	217	20.44	20.25	11.1	4,902	0.23%	大買/大賣/
2023/12/04	78	20.49	64	20.49	20.45	14	4,908	0.29%
2023/12/01	15	20.16	14	20.12	20.15	1	4,873	0.02%
2023/11/30	19	20.03	6	20.18	20.40	13	4,859	0.27%
2023/11/28	12	19.15	4	19.10	19.20	8	4,929	0.16%
2023/11/27	0	0.00	1	19.20	19.00	-1	5,049	-0.02%
2023/11/24	4	19.35	0	0.00	19.30	4	5,202	0.08%
2023/11/22	0	0.00	1	19.35	19.30	-1	5,940	-0.02%
2023/11/21	1	19.40	0	0.00	19.30	1	6,510	0.02%
2023/11/20	0	0.00	3	19.13	19.05	-3	7,012	-0.04%
2023/11/17	3	18.92	0	0.00	18.95	3	7,665	0.04%
2023/11/15	2	18.70	0	0.00	18.55	2	9,314	0.02%
2023/11/10	3	18.45	0	0.00	18.40	3	11,187	0.03%
2023/11/07	0	0.00	25	18.70	18.65	-25	11,485	-0.22%
2023/11/01	1	18.25	4	18.45	18.35	-3	11,461	-0.03%
2023/10/31	25	18.75	0	0.00	18.30	25	11,466	0.22%
2023/10/27	2	18.48	0	0.00	18.45	2	11,523	0.02%
2023/10/26	3	18.50	0	0.00	18.35	3	11,568	0.03%
2023/10/23	0	0.00	5	18.70	18.50	-5	11,634	-0.04%
2023/10/17	2	18.95	10	19.10	18.95	-8	11,785	-0.07%
2023/10/16	0	0.00	2	19.25	19.25	-2	11,914	-0.02%
2023/10/12	5	20.00	0	0.00	20.00	5	12,084	0.04%
2023/10/11	1	19.70	0	0.00	19.70	1	12,103	0.01%
2023/10/06	2	20.15	0	0.00	20.15	2	12,113	0.02%
2023/09/28	0	0.00	5	20.20	20.10	-5	12,461	-0.04%
2023/09/27	5	19.95	0	0.00	20.05	5	12,566	0.04%
2023/09/26	10	20.34	0	0.00	20.10	10	12,762	0.08%
2023/09/20	2	20.80	60.4	20.60	20.35	-58.4	13,698	-0.43%
2023/09/19	80	21.30	11	21.19	21.10	69	13,631	0.51%
2023/09/18	1	20.90	0	0.00	20.85	1	13,624	0.01%
2023/09/11	2	21.70	0	0.00	21.70	2	14,095	0.01%
2023/09/08	2	22.60	16	22.99	22.60	-14	14,002	-0.10%
2023/09/07	8	23.35	0	0.00	23.05	8	13,929	0.06%
2023/09/06	9	24.18	21	24.33	23.85	-12	13,788	-0.09%
2023/09/05	0	0.00	2	23.95	24.05	-2	13,681	-0.01%
2023/09/04	20	24.83	0	0.00	24.00	20	13,625	0.15%
2023/09/01	3	25.00	6	25.00	24.70	-3	13,482	-0.02%
2023/08/31	2	25.08	2	25.25	25.05	0	13,413	0.00%
2023/08/30	1	25.45	3	25.58	25.10	-2	13,465	-0.01%
2023/08/29	9	25.23	10	25.39	25.05	-1	13,510	-0.01%
2023/08/28	6	26.17	9	25.63	25.55	-3	13,347	-0.02%
2023/08/25	1	26.25	3.9	26.07	25.85	-2.9	12,969	-0.02%
2023/08/24	13	25.53	47	25.34	25.65	-34	12,541	-0.27%
2023/08/23	7	25.95	9	26.20	25.40	-2	12,051	-0.02%
2023/08/22	20	25.52	20.2	25.27	25.25	-0.2	11,505	0.00%
2023/08/21	100	25.04	97	25.17	25.40	3	10,725	0.03%
2023/08/18	13	23.91	21	24.02	23.50	-8	9,920	-0.08%
2023/08/17	8	21.95	29	22.62	22.95	-21	9,282	-0.23%
2023/08/16	80	21.65	47	21.67	21.40	33	8,851	0.37%
2023/08/15	25	21.12	5.9	21.15	21.15	19.1	8,551	0.22%
2023/08/10	0	0.00	36	19.51	19.50	-36	8,455	-0.43%
2023/08/04	0	0.00	1	19.90	19.95	-1	8,556	-0.01%
2023/08/02	0	0.00	2	19.95	19.70	-2	8,548	-0.02%
2023/07/31	0	0.00	10	20.23	20.15	-10	8,456	-0.12%
2023/07/28	10	20.00	1	20.00	20.00	9	8,417	0.11%
2023/07/25	0	0.00	20	20.65	20.60	-20	8,283	-0.24%
2023/07/24	2	20.30	13	20.47	20.25	-11	8,262	-0.13%
2023/07/21	16	20.58	14	20.73	20.85	2	8,196	0.02%
2023/07/20	15	20.91	1	20.95	20.65	14	8,173	0.17%
2023/07/19	61	22.24	3	21.87	21.50	58	8,036	0.72%
2023/07/18	1	21.85	0	0.00	21.90	1	7,922	0.01%
2023/07/17	15	22.03	5	22.30	22.45	10	7,832	0.13%
2023/07/14	0	0.00	3	21.77	21.80	-3	7,763	-0.04%
2023/07/13	4	21.78	9	22.02	21.45	-5	7,781	-0.06%
2023/07/12	0	0.00	4	21.50	21.45	-4	7,805	-0.05%
2023/07/11	7	22.25	0	0.00	21.95	7	7,776	0.09%
2023/07/10	2	22.28	3	22.45	22.50	-1	7,679	-0.01%
2023/07/07	1	21.81	1	21.90	22.15	0	7,624	0.00%
2023/07/06	0	0.00	5	22.42	22.45	-5	7,518	-0.07%
2023/07/05	2	22.20	7	22.45	22.25	-5	7,433	-0.07%
2023/07/04	2	22.65	20	22.39	22.55	-18	7,337	-0.25%
2023/07/03	16	22.60	12.8	22.96	23.15	3.2	7,169	0.04%
2023/06/30	7	21.56	12	21.74	21.85	-5	6,712	-0.07%
2023/06/29	3	21.32	11	21.15	21.45	-8	6,520	-0.12%
2023/06/28	6	21.31	11	21.54	21.15	-5	6,379	-0.08%
2023/06/27	2	21.45	2	20.70	20.70	0	6,202	0.00%
2023/06/26	155	21.45	141	21.35	21.05	14	6,024	0.23%	大買/大賣/
2023/06/21	11	20.99	5	21.02	21.05	6	6,067	0.10%
2023/06/20	1	20.30	1	20.30	20.25	0	6,010	0.00%
2023/06/19	5	20.06	5	20.04	19.95	0	6,005	0.00%
2023/06/16	19	20.70	131	20.76	20.60	-112	5,875	-1.91%	大賣/鉅額交易
2023/06/15	116	21.11	20	20.84	21.85	96	5,554	1.73%	大買/
2023/06/14	16	20.38	11	20.65	20.45	5	5,187	0.10%
2023/06/13	11	20.50	0	0.00	20.50	11	5,194	0.21%
2023/06/12	2	20.40	59	20.40	20.45	-57	5,178	-1.10%
2023/06/08	6	20.80	1	21.15	20.65	5	5,146	0.10%
2023/06/07	57	20.69	4	20.95	20.70	53	5,100	1.04%
2023/06/06	19	20.86	85	20.90	20.80	-66	5,069	-1.30%
2023/06/05	10	21.56	7	21.45	21.45	3	4,996	0.06%
2023/06/02	10	21.50	7	21.45	21.65	3	4,862	0.06%
2023/06/01	13	20.90	161	21.00	20.95	-148	4,763	-3.11%	大賣/鉅額交易
2023/05/31	6	20.82	19	20.84	20.90	-13	4,730	-0.27%
2023/05/30	7	20.52	8	20.41	20.60	-1	4,667	-0.02%
2023/05/29	152	20.10	0	0.00	19.95	152	4,623	3.29%	大買/鉅額交易
2023/05/26	26	19.65	0	0.00	19.50	26	4,719	0.55%
2023/05/25	4	19.90	2	19.95	20.20	2	4,685	0.04%
2023/05/24	34	20.41	7.5	20.40	20.25	26.5	4,643	0.57%
2023/05/23	6	20.08	171	20.12	20.10	-165	4,580	-3.60%	大賣/鉅額交易
2023/05/22	2	20.38	13	20.17	20.35	-11	4,516	-0.24%
2023/05/19	161.7	20.00	7	19.61	20.05	154.7	4,386	3.53%	大買/鉅額交易
2023/05/18	0	0.00	6	19.19	19.20	-6	4,153	-0.14%
2023/05/17	8	18.93	3	19.10	18.90	5	4,090	0.12%
2023/05/16	27	19.08	4	19.15	19.05	23	4,108	0.56%
2023/05/15	22	18.64	4	19.00	19.25	18	4,194	0.43%
2023/04/28	2	17.70	0	0.00	17.65	2	3,997	0.05%
2023/04/26	0	0.00	5	17.25	17.40	-5	4,001	-0.12%
2023/04/25	1	17.40	0	0.00	17.40	1	3,995	0.03%
2023/04/24	3	17.95	0	0.00	17.85	3	3,961	0.08%
2023/04/21	3	17.78	0	0.00	17.75	3	3,969	0.08%
2023/04/20	3	18.83	0	0.00	18.55	3	3,906	0.08%
2023/04/18	0	0.00	199	18.99	19.00	-199	3,884	-5.12%	大賣/鉅額交易
2023/04/17	0	0.00	39	19.20	19.30	-39	3,808	-1.02%
2023/04/14	198	18.90	0	0.00	18.85	198	3,731	5.31%	大買/鉅額交易
2023/04/12	0	0.00	1	19.05	18.95	-1	3,676	-0.03%
2023/04/11	0	0.00	1	18.80	18.80	-1	3,635	-0.03%
2023/04/10	0	0.00	2	18.53	18.65	-2	3,644	-0.05%
2023/04/07	1	18.90	0	0.00	18.75	1	3,704	0.03%
2023/04/06	1	18.30	0	0.00	18.85	1	3,926	0.03%
2023/03/31	3	18.20	0	0.00	18.20	3	3,907	0.08%
2023/03/28	0	0.00	177	18.44	18.60	-177	4,519	-3.92%	大賣/鉅額交易
2023/03/27	172	18.72	9	18.68	18.85	163	4,384	3.72%	大買/鉅額交易
2023/03/24	5	18.31	3	18.33	18.15	2	4,212	0.05%
2023/03/21	0	16.55	6	16.65	16.65	-6	3,908	-0.15%
2023/03/20	0	16.60	0	16.45	16.55	0	3,911	0.00%
2023/03/17	0	16.35	0	0.00	16.45	0	3,900	0.00%
2023/03/16	2	16.20	3	16.00	16.05	-1	3,887	-0.03%
2023/03/15	0.4	16.75	1	16.80	16.65	-0.6	3,842	-0.02%
2023/03/13	7	16.72	4	16.55	16.75	3	3,811	0.08%
2023/03/10	1	17.00	0	0.00	16.95	1	3,757	0.03%
2023/03/08	0.1	17.60	0	0.00	17.65	0.1	3,715	0.00%
2023/03/07	0	0.00	174	17.47	17.50	-174	3,682	-4.73%	大賣/鉅額交易
2023/03/06	1	18.05	3	17.80	17.55	-2	3,634	-0.06%
2023/03/03	0	0.00	1	17.60	17.55	-1	3,525	-0.03%
2023/03/02	0	0.00	1	17.50	17.50	-1	3,447	-0.03%
2023/03/01	202	17.37	33	17.22	17.20	169	3,345	5.05%	大買/鉅額交易
2023/02/24	0	0.00	6	17.05	17.20	-6	3,224	-0.19%
2023/02/23	0	16.70	19	16.91	16.80	-19	3,048	-0.62%
2023/02/22	5	16.60	0	0.00	16.75	5	2,946	0.17%
2023/02/21	0	16.75	3	16.65	16.85	-3	2,910	-0.10%
2023/02/20	8	16.88	30	16.80	16.75	-22	2,906	-0.76%
2023/02/17	5	16.65	8	16.76	16.65	-3	2,861	-0.10%
2023/02/16	11	16.79	1	16.60	16.60	10	2,839	0.35%
2023/02/14	5	16.25	9	16.20	16.35	-4	2,703	-0.15%
2023/02/13	48	16.35	43	16.44	16.25	5	2,643	0.19%
2023/02/07	0	0.00	4	15.55	15.55	-4	2,448	-0.16%
2023/02/06	4	15.75	0	0.00	15.60	4	2,451	0.16%
2023/01/13	2	15.05	0	0.00	15.05	2	2,350	0.09%
2023/01/12	0	0.00	2	15.50	15.30	-2	2,395	-0.08%
2023/01/11	1	15.40	0	0.00	15.35	1	2,395	0.04%
2023/01/06	13	15.40	3	15.55	15.60	10	2,400	0.42%
2023/01/04	5	15.12	3	15.10	15.10	2	2,431	0.08%
2022/12/27	2	15.55	1	15.30	15.35	1	2,469	0.04%
2022/12/26	11	15.77	3	15.92	15.80	8	2,385	0.34%
2022/12/23	6	15.72	6	15.62	15.60	0	2,128	0.00%
2022/12/22	2	15.73	7	15.61	15.60	-5	2,091	-0.24%
2022/12/21	19	16.05	93	16.25	15.80	-74	2,031	-3.64%
2022/12/20	108	16.14	22	16.15	16.15	86	1,621	5.30%	大買/
2022/12/02	0	0.00	10	15.20	15.25	-10	1,761	-0.57%
2022/11/30	10	15.05	0	0.00	15.00	10	1,812	0.55%
2022/11/28	2	14.45	0	0.00	14.45	2	1,964	0.10%
2022/11/24	0	0.00	1	14.60	14.60	-1	1,997	-0.05%
2022/11/22	2	14.40	0	0.00	14.55	2	2,030	0.10%
2022/11/18	10	14.55	0	0.00	14.50	10	2,168	0.46%
2022/11/17	10	14.60	0	0.00	14.65	10	2,170	0.46%
2022/11/16	2	14.50	20	14.50	14.50	-18	2,186	-0.82%
2022/11/04	5	14.85	5	14.95	15.05	0	3,118	0.00%
2022/11/02	0	0.00	2	14.85	14.90	-2	3,183	-0.06%
2022/11/01	2	14.70	0	0.00	14.70	2	3,283	0.06%
2022/10/28	0	14.90	0	0.00	14.40	0	3,438	0.00%
2022/10/27	1	14.85	0	0.00	14.85	1	3,520	0.03%
2022/10/24	0	0.00	3	14.60	14.60	-3	3,837	-0.08%
2022/10/21	3	14.45	0	0.00	14.50	3	3,915	0.08%
2022/10/20	2	14.40	2	14.55	14.80	0	3,999	0.00%
2022/10/19	0	0.00	7	14.95	15.00	-7	3,951	-0.18%
2022/10/17	10	14.61	9	14.70	14.85	1	3,952	0.03%
2022/10/14	0	0.00	1	15.10	15.00	-1	3,961	-0.03%
2022/10/13	7	15.05	7	14.75	14.20	0	3,960	0.00%
2022/10/12	0	0.00	10	14.90	15.25	-10	3,901	-0.26%
2022/10/11	5	15.00	0	14.85	14.70	5	3,917	0.13%
2022/10/07	7	15.42	0	0.00	15.45	7	3,905	0.18%
2022/10/06	5	15.60	0	0.00	15.15	5	3,901	0.13%
2022/09/26	0	0.00	6	15.45	15.00	-6	3,835	-0.16%
2022/09/21	15	16.36	0	0.00	16.25	15	3,826	0.39%
2022/09/16	1	17.10	0	0.00	17.10	1	3,756	0.03%
2022/09/13	4	17.74	0	0.00	17.50	4	3,700	0.11%
2022/09/12	0	0.00	4	17.49	17.75	-4	3,649	-0.11%
2022/09/08	4	17.41	0	0.00	17.40	4	3,622	0.11%
2022/09/07	0	0.00	1	16.95	17.40	-1	3,561	-0.03%
2022/09/05	1	17.20	4	17.50	17.10	-3	3,477	-0.09%
2022/09/02	0	0.00	1	17.35	17.30	-1	3,402	-0.03%
2022/08/29	0	0.00	4	16.40	16.40	-4	3,276	-0.12%
2022/08/26	8	17.36	0	0.00	17.10	8	3,414	0.23%
2022/08/22	1	17.00	0	0.00	16.85	1	3,235	0.03%
2022/08/18	0	0.00	3	16.38	16.40	-3	3,157	-0.10%
2022/08/17	1	16.65	2	16.65	16.60	-1	3,109	-0.03%
2022/08/16	19	17.21	15	17.44	17.20	4	3,011	0.13%
2022/08/15	5	16.75	0	0.00	16.75	5	2,293	0.22%
2022/08/12	0	0.00	1	16.95	16.85	-1	2,290	-0.04%
2022/08/11	0	0.00	1	16.85	16.85	-1	2,287	-0.04%
2022/08/10	2	17.15	0	0.00	17.10	2	2,260	0.09%
2022/08/09	6	17.05	3	17.08	17.05	3	2,240	0.13%
2022/08/08	1	17.30	0	0.00	17.40	1	2,189	0.05%
2022/08/05	2	17.25	2	17.28	17.30	0	2,083	0.00%
2022/08/04	8	16.68	10	16.75	16.75	-2	2,026	-0.10%
2022/08/03	1	16.80	1	16.60	16.60	0	1,952	0.00%
2022/08/02	9	17.81	3	17.73	17.25	6	1,876	0.32%
2022/08/01	1	17.20	0	0.00	17.40	1	1,731	0.06%
2022/07/29	1	17.20	4	16.85	17.20	-3	1,682	-0.18%
2022/07/28	2	16.65	0	0.00	16.55	2	1,594	0.13%
2022/07/27	0	0.00	11	16.35	16.90	-11	1,578	-0.70%
2022/07/26	15	16.37	0	0.00	16.30	15	1,488	1.01%
2022/07/25	3	16.20	3	16.30	16.50	0	1,485	0.00%
2022/07/21	0	0.00	2	16.30	16.30	-2	1,493	-0.13%
2022/07/18	0	0.00	2	16.05	16.25	-2	1,491	-0.13%
2022/07/15	4	15.70	0	0.00	15.65	4	1,477	0.27%
2022/06/27	0	0.00	1	15.00	15.10	-1	1,527	-0.07%
2022/06/24	6	14.75	5	14.85	14.75	1	1,529	0.07%
2022/06/20	0	0.00	11	14.50	14.35	-11	1,578	-0.70%
2022/06/14	0	0.00	1	15.15	15.25	-1	1,528	-0.07%
2022/06/13	4	15.35	0	0.00	15.25	4	1,536	0.26%
2022/06/10	7	15.65	0	0.00	15.70	7	1,515	0.46%
2022/06/09	0	0.00	4	15.75	15.85	-4	1,525	-0.26%
2022/06/08	0	0.00	5	15.80	15.70	-5	1,524	-0.33%
2022/06/06	0	0.00	3	16.15	16.05	-3	1,533	-0.20%
2022/06/02	4	15.60	2	15.75	15.60	2	1,410	0.14%
2022/06/01	5	15.65	0	0.00	15.60	5	1,445	0.35%
2022/05/09	0	0.00	4	15.50	15.40	-4	1,485	-0.27%
2022/05/05	2	16.20	0	0.00	16.20	2	1,463	0.14%
2022/05/04	3	16.23	0	0.00	16.10	3	1,460	0.21%
2022/03/25	3	17.33	0	0.00	17.30	3	1,906	0.16%
2022/03/24	2	17.15	0	0.00	17.25	2	1,900	0.11%
2022/03/18	0	16.65	0	0.00	16.65	0	1,937	0.00%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/10	0	0.00	1	16.05	16.00	-1	2,084	-0.05%
2022/02/09	0	0.00	1	17.10	17.25	-1	3,432	-0.03%
2022/02/08	1	17.00	1	17.15	17.20	0	3,549	0.00%
2022/01/25	0	0.00	0.2	16.40	16.35	-0.2	3,890	-0.01%
2022/01/24	2	16.50	0	0.00	16.55	2	4,105	0.05%
2022/01/11	0	0.00	2	17.50	17.40	-2	4,541	-0.04%
2022/01/10	3	17.60	0	0.00	17.55	3	4,560	0.07%
2022/01/04	2	18.70	0	0.00	18.55	2	4,433	0.05%
2021/12/30	5	18.85	10	18.90	19.00	-5	4,460	-0.11%
2021/12/29	5	18.80	0	0.00	18.75	5	4,462	0.11%
2021/12/28	1	18.90	21	18.60	18.65	-20	4,484	-0.45%
2021/12/24	20	18.80	0	0.00	18.60	20	4,372	0.46%
2021/12/23	28	18.72	26	18.88	19.00	2	4,412	0.05%
2021/12/16	0	0.00	0.2	18.80	18.90	-0.2	4,316	0.00%
2021/12/13	0	0.00	9	19.00	18.90	-9	4,277	-0.21%
2021/11/29	0	0.00	42	18.50	18.35	-42	4,246	-0.99%
2021/11/26	8	19.14	10	19.30	18.85	-2	4,214	-0.05%
2021/11/24	4	19.95	4	20.05	20.00	0	4,163	0.00%
2021/11/23	1	20.20	0.9	20.48	20.20	0.1	4,171	0.00%
2021/11/22	10.4	21.73	4.8	22.13	21.45	5.6	4,095	0.14%
2021/11/10	4	19.28	4	19.35	19.45	0	3,891	0.00%
2021/11/08	0	0.00	20	19.50	19.40	-20	3,946	-0.51%
2021/11/05	15	20.73	0	0.00	20.65	15	3,870	0.39%
2021/11/04	12	20.93	12	21.06	21.00	0	3,878	0.00%
2021/11/02	4	20.55	4	20.85	20.80	0	3,869	0.00%
2021/11/01	9	20.93	7	21.08	21.20	2	3,777	0.05%
2021/10/29	9	20.65	9	20.80	20.50	0	3,691	0.00%
2021/10/28	3	20.95	21	20.82	20.80	-18	3,633	-0.50%
2021/10/27	5	21.05	0	0.00	21.00	5	3,530	0.14%
2021/10/26	2	20.55	0	0.00	20.80	2	3,468	0.06%
2021/10/25	3	21.05	0	0.00	20.65	3	3,480	0.09%
2021/10/22	18	20.28	10	20.70	20.50	8	3,424	0.23%
2021/10/21	3	20.30	10	20.60	20.50	-7	3,439	-0.20%
2021/10/19	0	0.00	4	19.65	19.80	-4	3,913	-0.10%
2021/10/18	11	19.35	7	19.45	19.40	4	4,373	0.09%
2021/10/15	1	19.65	2	19.65	19.60	-1	4,389	-0.02%
2021/10/14	2	19.35	26	19.21	19.35	-24	4,367	-0.55%
2021/10/13	10	19.05	0	0.00	18.80	10	4,333	0.23%
2021/10/12	0	0.00	10	19.20	19.20	-10	4,351	-0.23%
2021/10/07	0	0.00	2	19.05	19.20	-2	4,439	-0.05%
2021/10/05	0	0.00	3	17.90	18.40	-3	4,462	-0.07%
2021/10/01	29	18.65	26	18.18	18.10	3	4,517	0.07%
2021/09/30	0	0.00	4	18.75	18.75	-4	4,558	-0.09%
2021/09/28	0	0.00	10	18.35	18.45	-10	5,006	-0.20%
2021/09/24	18	18.81	8	18.51	18.30	10	5,024	0.20%
2021/09/22	3	17.97	2	18.20	18.25	1	4,984	0.02%
2021/09/17	0	0.00	1	18.10	18.15	-1	4,971	-0.02%
2021/09/10	0	0.00	9	17.12	17.15	-9	5,128	-0.18%
2021/08/17	3	16.43	0	0.00	16.45	3	5,516	0.05%
2021/08/16	6	16.50	6	16.55	16.50	0	5,489	0.00%
2021/08/13	3	17.70	0	0.00	17.70	3	5,407	0.06%
2021/08/11	0	0.00	2	18.10	18.10	-2	5,628	-0.04%
2021/08/06	2	19.50	0	0.00	19.50	2	5,713	0.04%
2021/08/03	0	0.00	2	19.35	19.20	-2	6,092	-0.03%
2021/07/30	3	19.53	0	0.00	19.35	3	6,168	0.05%
2021/07/27	10	19.70	2	19.50	19.50	8	6,230	0.13%
2021/07/26	2	20.28	3	20.30	20.15	-1	6,289	-0.02%
2021/07/23	3	20.70	4	20.59	20.60	-1	6,215	-0.02%
2021/07/22	7	19.79	16	20.42	20.45	-9	5,744	-0.16%
2021/07/21	4	18.70	13	19.05	18.60	-9	5,427	-0.17%
2021/07/20	9	18.90	0	0.00	18.85	9	5,491	0.16%
2021/07/15	11	19.36	0	0.00	19.45	11	6,085	0.18%
2021/07/09	0	0.00	36	18.65	18.60	-36	6,066	-0.59%
2021/07/08	0	0.00	5	18.75	18.80	-5	6,295	-0.08%
2021/07/07	9	19.20	9	19.05	18.95	0	6,468	0.00%
2021/07/06	1	19.50	0	0.00	19.35	1	6,849	0.01%
2021/07/05	23	20.12	11	20.10	20.15	12	6,920	0.17%
2021/06/30	0	0.00	8	19.20	19.05	-8	6,839	-0.12%
2021/06/29	2	19.00	5	19.12	19.05	-3	6,873	-0.04%
2021/06/28	3	19.55	4	19.33	19.30	-1	6,907	-0.01%
2021/06/25	21	19.64	0	0.00	19.40	21	6,920	0.30%
2021/06/22	1	18.30	0	0.00	18.10	1	7,074	0.01%
2021/06/07	0	0.00	3	19.30	19.70	-3	7,430	-0.04%
2021/06/03	0	0.00	4	19.98	19.75	-4	7,463	-0.05%
2021/06/01	3	20.20	0	0.00	20.20	3	7,488	0.04%
2021/05/31	0	0.00	5	20.00	20.05	-5	7,504	-0.07%
2021/05/28	0	0.00	1	19.55	19.35	-1	7,466	-0.01%
2021/05/26	0	0.00	3	19.15	19.20	-3	7,544	-0.04%
2021/05/25	3	19.35	41	19.10	19.20	-38	7,579	-0.50%
2021/05/19	168	19.46	118	19.63	18.85	50	7,749	0.65%	大買/大賣/
2021/05/04	0	0.00	4	20.80	20.40	-4	7,273	-0.05%
2021/05/03	0	0.00	5	21.65	21.25	-5	7,374	-0.07%
2021/04/20	6	23.60	1	23.65	23.70	5	6,993	0.07%
2021/04/19	0	0.00	2	23.65	23.65	-2	7,106	-0.03%
2021/04/16	0	0.00	11	23.92	23.85	-11	7,109	-0.15%
2021/04/15	11	24.15	0	0.00	24.15	11	7,356	0.15%
2021/04/14	1	24.55	0	0.00	23.70	1	7,381	0.01%
2021/04/13	12	25.87	11	25.75	24.95	1	7,423	0.01%
2021/04/12	7	26.09	6	26.00	26.10	1	7,719	0.01%
2021/04/09	28	25.04	21	24.93	25.25	7	7,419	0.09%
2021/04/08	26	24.87	31	24.89	25.05	-5	7,311	-0.07%
2021/04/01	10	24.13	0	0.00	24.10	10	7,472	0.13%
2021/03/26	1	24.40	0	0.00	24.35	1	8,355	0.01%
2021/03/24	1	24.90	1	25.05	24.65	0	8,573	0.00%
2021/03/23	0	0.00	13	25.13	24.65	-13	8,756	-0.15%
2021/03/22	21	24.92	31	24.98	24.90	-10	8,859	-0.11%
2021/03/19	30	24.36	0	0.00	24.20	30	8,967	0.33%
2021/03/18	4	25.04	3	24.95	24.40	1	9,205	0.01%
2021/03/17	0	0.00	15	24.38	24.30	-15	9,666	-0.16%
2021/03/12	0	0.00	5	24.25	24.30	-5	11,261	-0.04%
2021/03/11	0	0.00	2	23.83	24.15	-2	11,671	-0.02%
2021/03/10	0	0.00	19	23.52	23.50	-19	12,307	-0.15%
2021/03/09	5	23.13	3	22.80	23.05	2	12,599	0.02%
2021/03/08	2	23.45	0	0.00	23.30	2	12,988	0.02%
2021/03/03	1	24.15	0	0.00	24.55	1	14,290	0.01%
2021/02/24	0	0.00	3	25.35	24.95	-3	16,690	-0.02%
2021/02/23	0	0.00	6	25.20	25.40	-6	16,965	-0.04%
2021/02/22	0	0.00	0.6	25.35	25.45	-0.6	17,300	0.00%
2021/02/17	7	24.79	0	0.00	24.80	7	17,488	0.04%
2021/02/04	1	24.20	0	0.00	24.25	1	18,862	0.01%
2021/02/03	7	24.35	4	25.00	24.00	3	20,297	0.01%
2021/01/29	4	24.21	2	23.75	24.15	2	20,338	0.01%
2021/01/27	5	24.59	0	0.00	24.45	5	20,310	0.02%
2021/01/26	2	24.60	0	0.00	24.45	2	20,419	0.01%
2021/01/25	0	0.00	0.1	24.90	25.25	-0.1	20,443	0.00%
2021/01/21	0	0.00	7	24.21	23.85	-7	20,153	-0.03%
2021/01/20	5	24.81	35	24.76	24.75	-30	19,974	-0.15%
2021/01/19	34	25.99	4	26.15	25.50	30	19,904	0.15%
2021/01/18	4	26.00	1	25.90	25.90	3	19,888	0.02%
2021/01/15	0	0.00	7	25.62	25.80	-7	19,807	-0.04%
2021/01/14	2	26.55	2	26.70	26.70	0	19,694	0.00%
2021/01/13	8	26.40	8.4	26.35	26.40	-0.4	19,635	0.00%
2021/01/12	9	27.05	9	26.15	26.10	0	19,627	0.00%
2021/01/11	5	27.32	3	27.40	27.35	2	19,445	0.01%
2021/01/08	20	27.31	28	27.00	26.90	-8	19,396	-0.04%
2021/01/07	36	28.08	12	27.90	27.90	24	19,146	0.13%
2021/01/06	32	28.25	16	28.81	28.00	16	19,138	0.08%
2021/01/05	18	29.84	11	29.48	28.85	7	18,887	0.04%
2021/01/04	2	29.23	8	29.30	29.25	-6	18,481	-0.03%
2020/12/31	8	28.89	10	28.70	28.70	-2	18,409	-0.01%
2020/12/30	5	29.05	5	28.95	29.05	0	18,389	0.00%
2020/12/29	1	29.50	1	29.00	29.05	0	18,366	0.00%
2020/12/28	0	0.00	9	28.93	28.55	-9	18,193	-0.05%
2020/12/25	10	28.12	10	28.39	28.20	0	18,123	0.00%
2020/12/24	29	28.98	37	29.47	28.30	-8	18,075	-0.04%
2020/12/23	7	28.18	2	28.40	28.40	5	17,531	0.03%
2020/12/22	7	28.05	1	27.95	27.55	6	17,525	0.03%
2020/12/21	0	0.00	48	28.13	28.05	-48	17,375	-0.28%
2020/12/18	27	28.94	15	29.06	28.85	12	17,222	0.07%
2020/12/17	12	28.80	12.2	29.12	29.15	-0.2	17,114	0.00%
2020/12/16	0	0.00	4	28.80	28.55	-4	16,949	-0.02%
2020/12/15	10	28.16	32.1	28.40	28.35	-22.1	16,987	-0.13%
2020/12/14	28	28.34	0	0.00	28.15	28	16,817	0.17%
2020/12/11	46	28.74	35	29.30	28.35	11	16,622	0.07%
2020/12/10	53	29.57	57	29.41	29.50	-4	15,975	-0.03%
2020/12/09	46	28.98	41	29.09	28.95	5	15,487	0.03%
2020/12/08	19	28.01	15	28.29	28.85	4	14,869	0.03%
2020/12/07	18	27.75	24	27.51	28.00	-6	14,591	-0.04%
2020/12/04	12	27.07	17	26.70	27.25	-5	14,306	-0.03%
2020/12/03	40	25.26	46	25.46	25.40	-6	13,790	-0.04%
2020/12/02	39	24.94	37	24.86	25.25	2	13,659	0.01%
2020/12/01	33	24.33	35	24.54	24.45	-2	13,459	-0.02%
2020/11/30	5	23.65	16	23.57	24.05	-11	13,389	-0.08%
2020/11/27	16	23.20	20	23.15	23.05	-4	13,684	-0.03%
2020/11/26	11	23.02	10	22.75	22.75	1	13,364	0.01%
2020/11/25	41	22.80	45	22.62	22.80	-4	13,205	-0.03%
2020/11/24	59	22.53	52	21.59	22.80	7	12,683	0.06%
2020/11/23	41	21.90	5	21.95	21.05	36	11,589	0.31%
2020/11/20	13	21.20	23	21.12	21.40	-10	11,229	-0.09%
2020/11/19	25	20.69	22	21.09	20.55	3	11,119	0.03%
2020/11/18	39	20.22	30	20.39	20.20	9	11,100	0.08%
2020/11/17	1	20.10	27	20.25	20.05	-26	11,224	-0.23%
2020/11/16	27	20.35	0	0.00	20.30	27	11,432	0.24%
2020/11/13	25	19.93	25	20.10	20.15	0	11,555	0.00%
2020/11/12	22	20.62	0	0.00	20.10	22	11,497	0.19%
2020/11/11	14	20.32	26	20.24	20.90	-12	10,545	-0.11%
2020/11/10	0	0.00	15	19.07	19.00	-15	9,431	-0.16%
2020/11/09	12	19.08	2	19.15	19.10	10	9,448	0.11%
2020/11/06	15	19.10	15	18.80	19.00	0	9,507	0.00%
2020/11/05	0	0.00	13	18.70	18.75	-13	9,529	-0.14%
2020/11/03	0	0.00	5	19.15	18.90	-5	9,779	-0.05%
2020/11/02	15	18.83	16	18.83	18.80	-1	9,764	-0.01%
2020/10/29	5	18.00	18	18.34	18.45	-13	9,859	-0.13%
2020/10/27	1	18.30	9	18.28	18.30	-8	9,899	-0.08%
2020/10/26	12	18.35	7	18.25	18.20	5	9,994	0.05%
2020/10/23	4	18.45	14	18.48	18.50	-10	10,095	-0.10%
2020/10/22	10	18.30	0	0.00	18.30	10	10,304	0.10%
2020/10/21	0	0.00	10	18.50	18.45	-10	10,489	-0.10%
2020/10/20	33	18.75	23	18.35	18.40	10	10,813	0.09%
2020/10/15	15	18.70	5	18.85	18.55	10	12,340	0.08%
2020/10/14	4	19.33	3	19.37	19.15	1	12,525	0.01%
2020/10/13	0	0.00	6	19.07	19.10	-6	12,750	-0.05%
2020/10/12	0	0.00	17	19.16	19.05	-17	12,835	-0.13%
2020/10/07	13	18.95	13	18.95	18.95	0	13,121	0.00%
2020/10/06	12	18.99	0	0.00	18.75	12	13,190	0.09%
2020/09/29	5	18.30	0	0.00	18.25	5	13,912	0.04%
2020/09/28	0	0.00	1	18.00	18.05	-1	14,264	-0.01%
2020/09/24	0	0.00	35	17.85	17.85	-35	14,986	-0.23%
2020/09/23	35	18.15	15	18.15	18.15	20	15,546	0.13%
2020/09/22	15	18.05	19	18.35	18.10	-4	16,114	-0.02%
2020/09/18	25	18.60	48	18.70	18.45	-23	18,724	-0.12%
2020/09/17	19	18.50	5	18.65	18.55	14	19,978	0.07%
2020/09/16	5	18.40	24	18.54	18.30	-19	20,093	-0.09%
2020/09/15	19	18.40	19	18.50	18.35	0	20,160	0.00%
2020/09/14	19	18.35	1	18.25	18.35	18	20,427	0.09%
2020/09/11	19	17.78	9	17.85	17.95	10	20,533	0.05%
2020/09/10	9	18.05	9	17.95	17.95	0	20,750	0.00%
2020/09/09	1	17.75	0	0.00	18.25	1	20,927	0.00%
2020/09/08	6	18.11	16	18.34	17.95	-10	20,932	-0.05%
2020/09/07	0	0.00	5	18.60	18.10	-5	20,986	-0.02%
2020/09/04	29	18.49	0	0.00	18.50	29	21,137	0.14%
2020/09/03	32	19.41	16	19.41	19.05	16	21,304	0.08%
2020/09/02	112	19.24	153	19.31	19.70	-41	21,339	-0.19%	大買/大賣/
2020/09/01	61	18.60	22	18.75	18.55	39	21,468	0.18%
2020/08/31	19	18.87	19	19.16	18.90	0	22,529	0.00%
2020/08/28	20	18.94	14	19.14	18.90	6	22,792	0.03%
2020/08/27	53	18.88	22	19.16	18.85	31	22,718	0.14%
2020/08/26	19	18.84	7	19.10	18.80	12	22,626	0.05%
2020/08/25	9	18.94	0	0.00	18.90	9	22,715	0.04%
2020/08/24	44	18.77	20	19.03	19.10	24	22,502	0.11%
2020/08/21	13	17.91	47	18.45	18.60	-34	22,231	-0.15%
2020/08/20	31	17.67	57	17.39	17.70	-26	21,981	-0.12%
2020/08/19	9	18.95	10	19.27	18.60	-1	21,774	0.00%
2020/08/18	25	18.40	9	18.90	18.85	16	21,484	0.07%
2020/08/17	22	18.70	30	18.74	18.60	-8	21,357	-0.04%
2020/08/14	3	18.70	1	18.80	18.60	2	21,046	0.01%
2020/08/13	5	18.10	10	18.05	17.90	-5	20,727	-0.02%
2020/08/12	12	17.93	10	18.05	17.95	2	20,700	0.01%
2020/08/11	11	17.84	0	0.00	17.75	11	20,652	0.05%
2020/08/10	13	18.58	21	18.24	18.20	-8	20,700	-0.04%
2020/08/07	40	17.93	15	18.10	17.95	25	21,026	0.12%
2020/08/05	5	18.00	0	0.00	18.00	5	21,000	0.02%
2020/08/04	2	17.85	0	0.00	17.90	2	20,933	0.01%
2020/08/03	4	17.65	0	0.00	17.50	4	20,795	0.02%
2020/07/31	14	17.35	14	17.48	17.55	0	20,793	0.00%
2020/07/30	4	17.50	0	0.00	17.70	4	20,785	0.02%
2020/07/29	7	17.39	2	17.35	17.15	5	20,785	0.02%
2020/07/28	12	17.16	0	0.00	16.90	12	20,938	0.06%
2020/07/27	2	17.35	1	17.25	17.30	1	20,843	0.00%
2020/07/24	3	17.97	5	17.90	17.80	-2	20,692	-0.01%
2020/07/23	20	18.35	14	18.36	18.25	6	20,435	0.03%
2020/07/22	117	19.12	121	18.77	19.05	-4	20,038	-0.02%	大買/大賣/
2020/07/21	8	17.62	5	17.85	17.55	3	18,941	0.02%
2020/07/20	2	17.70	2	17.55	17.70	0	18,845	0.00%
2020/07/17	8	17.89	4	17.85	17.50	4	18,634	0.02%
2020/07/16	5	18.25	3	18.43	18.30	2	18,373	0.01%
2020/07/14	3	18.90	4	18.85	18.90	-1	18,136	-0.01%
2020/07/13	8	19.37	14	19.39	19.25	-6	18,054	-0.03%
2020/07/10	26	19.17	15	19.12	19.20	11	17,983	0.06%
2020/07/09	12	19.50	8	19.34	19.20	4	17,778	0.02%
2020/07/08	10	18.99	7	19.11	19.20	3	17,559	0.02%
2020/07/07	0	0.00	21	19.32	19.15	-21	17,323	-0.12%
2020/07/06	32	19.79	5	19.40	19.90	27	16,951	0.16%
2020/07/03	23	19.64	8	19.70	19.00	15	16,535	0.09%
2020/07/02	4	19.86	30	19.82	19.95	-26	16,073	-0.16%
2020/07/01	13	19.30	14	19.46	19.40	-1	15,487	-0.01%
2020/06/30	34	19.71	12	19.78	19.10	22	14,947	0.15%
2020/06/29	87	17.87	84	17.79	18.60	3	13,696	0.02%
2020/06/24	73	17.03	56	16.98	16.95	17	12,431	0.14%
2020/06/22	0	0.00	1	15.00	15.25	-1	10,870	-0.01%
2020/06/19	1	14.55	1	14.85	13.90	0	10,806	0.00%
2020/06/18	3	14.63	0	0.00	14.60	3	10,561	0.03%
2020/06/17	36	14.83	37	14.82	15.00	-1	10,446	-0.01%
2020/06/16	2	15.05	19	14.59	14.60	-17	10,201	-0.17%
2020/06/15	23	14.21	0	0.00	14.00	23	10,081	0.23%
2020/06/12	11	13.68	17	13.72	14.10	-6	9,988	-0.06%
2020/06/11	37	14.70	18	14.91	14.45	19	9,849	0.19%
2020/06/10	5	14.77	0	0.00	14.55	5	9,647	0.05%
2020/06/09	3	15.65	6	15.78	15.50	-3	9,516	-0.03%
2020/06/08	261	16.30	258.1	16.17	16.15	3	9,108	0.03%	大買/大賣/
2020/06/05	19	14.71	13	14.28	15.05	6	8,245	0.07%
2020/06/04	5	13.50	21.2	13.97	14.15	-16.2	7,140	-0.23%
2020/06/03	0	0.00	10	12.80	12.90	-10	6,831	-0.15%
2020/06/02	0	0.00	3	12.85	12.75	-3	6,776	-0.04%
2020/06/01	7	12.85	54	12.66	12.85	-47	6,864	-0.68%
2020/05/29	20	12.25	0	0.00	12.25	20	6,781	0.29%
2020/05/28	34	12.32	24	12.43	12.25	10	6,794	0.15%
2020/05/27	20	12.33	0	0.00	12.30	20	6,749	0.30%
2020/05/26	12	12.80	12	12.53	12.45	0	6,830	0.00%
2020/05/25	4	12.30	24	12.53	12.55	-20	6,754	-0.30%
2020/05/22	32	12.48	12	12.36	12.25	20	6,734	0.30%
2020/05/21	2	12.65	19	12.70	12.65	-17	6,755	-0.25%
2020/05/20	8	12.55	5	12.65	12.55	3	6,743	0.04%
2020/05/19	5	12.65	26	12.64	12.55	-21	6,732	-0.31%
2020/05/18	32	12.69	61	12.73	12.55	-29	6,728	-0.43%
2020/05/15	3	13.30	12	12.70	12.50	-9	6,722	-0.13%
2020/05/14	36	13.36	13	13.42	13.10	23	6,607	0.35%
2020/05/13	1	12.95	33	12.57	13.20	-32	6,223	-0.51%
2020/05/12	31	12.75	0	0.00	12.55	31	6,559	0.47%
2020/05/11	10	12.55	10	12.55	12.65	0	6,565	0.00%
2020/05/06	26	12.79	26	12.63	12.60	0	6,486	0.00%
2020/05/05	8	13.03	8	12.87	12.65	0	6,448	0.00%
2020/05/04	5	13.05	22	12.96	12.85	-17	6,360	-0.27%
2020/04/30	10	12.35	10	12.35	12.20	0	6,091	0.00%
2020/04/27	20	12.25	20	12.28	12.20	0	6,213	0.00%
2020/04/23	10	11.68	10	11.68	11.75	0	6,239	0.00%
2020/04/22	0	0.00	6	11.63	11.60	-6	6,351	-0.09%
2020/04/21	5	11.55	0	0.00	11.20	5	6,346	0.08%
2020/04/20	5	11.75	5	11.80	11.55	0	6,395	0.00%
2020/04/17	1	11.85	0	0.00	11.65	1	6,396	0.02%
2020/04/16	0	0.00	3	12.55	12.30	-3	6,288	-0.05%
2020/04/14	0	12.45	10	12.55	12.45	-10	6,240	-0.16%
2020/04/13	10	12.55	0	0.00	12.15	10	6,138	0.16%
2020/04/09	10	11.95	10	12.10	11.85	0	6,179	0.00%
2020/04/06	10	11.60	10	11.60	11.60	0	6,251	0.00%
2020/04/01	0	11.45	0	0.00	11.50	0	6,229	0.00%
2020/03/31	3	11.67	13	11.60	11.70	-10	6,182	-0.16%
2020/03/25	0	0.00	1	10.50	10.50	-1	6,039	-0.02%
2020/03/13	1	10.00	0	0.00	10.30	1	5,604	0.02%
2020/03/12	18	11.62	11	11.10	11.10	7	5,349	0.13%
2020/03/11	10	12.15	0	0.00	11.95	10	5,250	0.19%
2020/03/04	0	0.00	1	12.60	13.00	-1	5,094	-0.02%
2020/03/03	2	12.95	0	0.00	12.85	2	5,109	0.04%
2020/02/25	4	13.63	0	0.00	13.60	4	5,629	0.07%
2020/02/19	0	0.00	11	14.11	14.15	-11	5,561	-0.20%
2020/02/18	19	14.07	7	14.15	14.05	12	5,497	0.22%
2020/02/17	0	0.00	11	14.05	14.05	-11	5,418	-0.20%
2020/02/14	18	14.16	0	0.00	14.15	18	5,363	0.34%
2020/02/13	125	14.23	104	14.40	14.55	21	5,129	0.41%	大買/大賣/
2020/02/10	0	0.00	5	13.60	13.60	-5	4,639	-0.11%
2020/02/07	0	0.00	5	13.60	13.55	-5	4,611	-0.11%
2020/02/06	0	0.00	1	13.60	13.65	-1	4,629	-0.02%
2020/02/05	11	13.53	0	0.00	13.35	11	4,577	0.24%
2020/02/04	0	0.00	1	13.65	13.55	-1	4,536	-0.02%
2020/02/03	1	13.35	0	0.00	13.35	1	4,505	0.02%
2020/01/30	0	0.00	8	13.76	13.65	-8	4,365	-0.18%
2020/01/16	0	0.00	1	14.20	14.20	-1	4,057	-0.02%
2020/01/14	2	14.03	0	0.00	14.00	2	3,881	0.05%
2020/01/13	0	0.00	4	13.76	13.80	-4	3,806	-0.11%
2020/01/07	4	13.53	0	0.00	13.45	4	3,619	0.11%
2020/01/03	3	13.70	3	13.68	13.70	0	3,537	0.00%
2020/01/02	12	13.56	10	13.75	13.65	2	3,406	0.06%
2019/12/31	1	13.20	6	13.08	13.30	-5	3,260	-0.15%
2019/12/20	0	0.00	6	13.04	13.05	-6	3,363	-0.18%
2019/12/19	0	0.00	1	13.05	12.90	-1	3,348	-0.03%
2019/12/13	1	12.75	0	0.00	12.70	1	3,271	0.03%
2019/12/10	0	0.00	7	12.93	12.85	-7	3,222	-0.22%
2019/12/09	1	12.85	2	12.75	12.65	-1	3,156	-0.03%
2019/12/06	1	12.65	0	0.00	12.55	1	3,142	0.03%
2019/12/05	6	12.78	0	0.00	12.70	6	3,147	0.19%
2019/11/29	0	0.00	2	12.70	12.70	-2	3,138	-0.06%
2019/11/26	12	12.92	1	13.20	12.90	11	3,041	0.36%
2019/11/25	1	12.50	2	12.90	13.25	-1	2,711	-0.04%
2019/11/18	2	12.20	0	0.00	12.20	2	2,715	0.07%
2019/11/13	0	0.00	0.1	12.00	12.05	-0.1	2,682	0.00%
2019/11/04	1	11.90	0	0.00	11.90	1	2,765	0.04%
2019/09/26	0	0.00	3	12.22	12.20	-3	3,392	-0.09%
2019/09/18	1	12.25	0	0.00	12.25	1	3,375	0.03%
2019/09/12	0	0.00	3	12.40	12.45	-3	3,439	-0.09%
2019/09/11	0	0.00	10	12.55	12.35	-10	3,490	-0.29%
2019/09/09	10	12.95	0	0.00	12.90	10	3,519	0.28%
2019/09/04	0	0.00	1	12.85	12.85	-1	3,894	-0.03%
2019/08/30	0	0.00	0	12.55	12.65	0	3,891	0.00%
2019/08/27	1	12.15	1	12.15	12.15	0	3,777	0.00%
2019/08/08	0	0.00	15	12.30	12.15	-15	4,011	-0.37%
2019/08/07	0	0.00	5	12.20	12.20	-5	4,103	-0.12%
2019/08/02	0	0.00	1	12.55	12.65	-1	4,635	-0.02%
2019/07/30	1	13.15	5	13.50	13.15	-4	5,084	-0.08%
2019/07/29	10	13.40	1	13.45	13.30	9	5,217	0.17%
2019/07/23	2	13.28	3	13.23	12.90	-1	6,202	-0.02%
2019/07/22	2	13.05	0	0.00	13.00	2	6,357	0.03%
2019/07/19	0	0.00	3	12.90	12.90	-3	6,437	-0.05%
2019/07/18	10	12.99	10	12.85	12.70	0	6,607	0.00%
2019/07/10	2	12.95	0	0.00	12.85	2	7,372	0.03%
2019/07/05	4	13.25	1	13.25	13.20	3	7,475	0.04%
2019/07/01	0	0.00	3	12.85	12.75	-3	7,445	-0.04%
2019/06/27	3	12.65	0	0.00	12.60	3	7,655	0.04%
2019/06/21	0	0.00	1	12.65	12.75	-1	7,919	-0.01%
2019/06/20	0	0.00	5	12.70	12.70	-5	7,947	-0.06%
2019/06/19	4	12.56	0	0.00	12.55	4	8,085	0.05%
2019/06/17	0	0.00	1	12.55	12.50	-1	8,592	-0.01%
2019/06/13	1	12.55	6	12.56	12.55	-5	8,966	-0.06%
2019/06/11	1	11.85	1	11.90	11.90	0	8,702	0.00%
2019/05/21	0	0.00	3	11.20	11.80	-3	9,195	-0.03%
2019/05/17	2	11.75	3	11.95	11.75	-1	9,199	-0.01%
2019/05/16	4	12.11	1	12.15	11.85	3	9,242	0.03%
2019/05/15	2	12.40	1	12.45	12.35	1	9,614	0.01%
2019/05/14	3	12.20	1	12.00	12.15	2	9,640	0.02%
2019/05/13	5	12.50	0	0.00	12.30	5	9,585	0.05%
2019/05/10	3	13.95	2	13.60	13.55	1	9,281	0.01%
2019/05/09	6	14.02	5	14.18	13.70	1	9,211	0.01%
2019/05/08	3	14.50	3	14.38	14.35	0	8,996	0.00%
2019/05/07	4	14.93	0	0.00	14.75	4	8,883	0.05%
2019/05/06	2	15.15	1	15.10	14.90	1	8,966	0.01%
2019/05/03	91	14.98	0	0.00	15.40	91	8,773	1.04%
2019/05/02	309	15.04	883	14.94	15.05	-574	8,496	-6.76%	大買/大賣/鉅額交易
2019/04/30	2	14.10	1	14.20	14.40	1	7,845	0.01%
2019/04/29	0	0.00	27	14.08	13.95	-27	7,805	-0.35%
2019/04/24	0	0.00	30	14.40	14.10	-30	7,564	-0.40%
2019/04/23	13	14.20	2	14.23	14.20	11	7,833	0.14%
2019/04/22	3	14.13	3	14.10	14.20	0	7,773	0.00%
2019/04/19	0	0.00	1	13.80	13.80	-1	7,779	-0.01%
2019/04/18	34	13.92	17	14.17	13.55	17	8,125	0.21%
2019/04/17	2	13.88	1	13.75	13.85	1	8,543	0.01%
2019/04/10	0	13.55	0	0.00	13.65	0	8,791	0.00%
2019/04/08	1	13.80	1	13.65	13.65	0	10,077	0.00%
2019/03/28	2	13.45	0	0.00	13.35	2	9,829	0.02%
2019/03/27	2	13.70	3	13.63	13.50	-1	9,776	-0.01%
2019/03/26	0	0.00	2	13.73	13.60	-2	9,659	-0.02%
2019/03/25	0	0.00	3	13.62	13.45	-3	9,617	-0.03%
2019/03/22	5	14.00	0	0.00	13.80	5	9,594	0.05%
2019/03/21	2	14.15	12	14.10	14.00	-10	9,456	-0.11%
2019/03/20	0	0.00	8	13.55	13.50	-8	9,009	-0.09%
2019/03/19	7	14.09	30	13.65	13.40	-23	9,052	-0.25%
2019/03/18	6	13.35	12	13.23	13.35	-6	8,815	-0.07%
2019/03/14	7	13.36	11	13.31	13.10	-4	9,366	-0.04%
2019/03/13	6	13.12	1	13.10	13.15	5	9,268	0.05%
2019/03/08	0	0.00	15	12.80	12.80	-15	9,112	-0.16%
2019/03/07	3	12.98	32	12.93	12.85	-29	9,079	-0.32%
2019/03/05	7	13.40	2.1	13.20	13.15	4.9	9,057	0.05%
2019/03/04	0	0.00	15	13.10	13.10	-15	8,887	-0.17%
2019/02/27	0	0.00	59	12.94	13.00	-59	8,894	-0.66%
2019/02/25	2	13.00	0	0.00	13.00	2	8,859	0.02%
2019/02/21	0	0.00	4	13.15	12.90	-4	8,753	-0.05%
2019/02/19	0	0.00	12	13.13	12.85	-12	8,593	-0.14%
2019/02/18	0	0.00	12	13.10	12.85	-12	8,521	-0.14%
2019/02/15	2	13.05	8	13.25	13.10	-6	8,447	-0.07%
2019/02/14	21	13.69	50	13.54	13.20	-29	8,325	-0.35%
2019/01/29	0	0.00	2	12.35	12.30	-2	7,570	-0.03%
2019/01/28	2	12.65	0	0.00	12.50	2	7,513	0.03%
2019/01/24	0	0.00	5	12.40	12.50	-5	7,251	-0.07%
2019/01/23	1	12.45	7	12.49	12.40	-6	7,226	-0.08%
2019/01/21	0	0.00	10	12.45	12.35	-10	7,129	-0.14%
2019/01/17	4	12.60	5	12.75	12.45	-1	7,081	-0.01%
2019/01/16	8	12.38	3	12.50	12.50	5	7,001	0.07%
2019/01/15	20	12.89	10	13.00	12.55	10	6,863	0.15%
2019/01/11	1	12.90	1	12.85	12.60	0	6,353	0.00%
2019/01/10	0	0.00	6	13.23	12.95	-6	6,139	-0.10%
2019/01/09	7	13.15	48	13.01	13.10	-41	5,724	-0.72%
2019/01/07	0	0.00	10	12.23	11.95	-10	4,858	-0.21%
2019/01/04	13	11.92	5	12.05	12.00	8	4,802	0.17%
2019/01/03	55	11.89	87	12.15	11.90	-32	4,804	-0.67%
2019/01/02	11	11.96	17	12.27	12.05	-6	4,712	-0.13%
2018/12/28	230	12.10	57	12.16	12.05	173	4,475	3.87%	大買/鉅額交易
2018/12/27	215	11.61	360	12.00	12.20	-145	3,741	-3.88%	大買/大賣/鉅額交易
2018/12/26	0	0.00	5	11.05	11.10	-5	3,178	-0.16%
2018/12/25	0	0.00	3	11.00	10.90	-3	3,041	-0.10%
2018/12/22	5	10.85	0	0.00	10.90	5	3,032	0.16%
2018/12/21	13	10.81	35	10.87	10.85	-22	3,065	-0.72%
2018/12/20	12	11.14	13	11.22	11.00	-1	3,120	-0.03%
2018/12/19	5	11.50	10	11.45	11.35	-5	3,087	-0.16%
2018/12/18	5	11.40	0	0.00	11.35	5	3,044	0.16%
2018/12/14	0	0.00	5	11.55	11.50	-5	3,015	-0.17%
2018/12/13	0	0.00	9	11.71	11.70	-9	3,009	-0.30%
2018/12/12	27	12.06	10	12.10	11.95	17	2,954	0.58%
2018/12/11	20	12.00	9	12.02	11.80	11	2,826	0.39%
2018/12/10	33	11.98	58	12.17	11.80	-25	2,730	-0.92%
2018/12/07	25	11.58	10	11.78	11.80	15	2,268	0.66%
2018/12/06	5	11.00	5	10.95	10.75	0	2,024	0.00%
2018/12/04	7	11.56	6	11.66	11.50	1	2,041	0.05%
2018/12/03	2	11.28	4	11.38	11.30	-2	2,027	-0.10%
2018/11/30	3	11.10	1	11.15	11.10	2	2,019	0.10%
2018/11/28	0	0.00	2	11.05	11.05	-2	2,019	-0.10%
2018/11/27	4	10.91	0	0.00	10.95	4	2,022	0.20%
2018/11/26	31	10.80	32	10.86	10.90	-1	2,032	-0.05%
2018/11/22	5	10.95	5	10.90	10.80	0	2,011	0.00%
2018/11/21	1	10.80	0	0.00	10.80	1	2,009	0.05%
2018/11/20	5	10.50	0	0.00	10.55	5	1,981	0.25%
2018/11/19	10	10.60	0	0.00	10.55	10	1,996	0.50%
2018/11/16	0	0.00	5	10.55	10.55	-5	2,013	-0.25%
2018/11/15	0	0.00	10	10.38	10.40	-10	2,020	-0.50%
2018/11/14	0	0.00	5	10.35	10.35	-5	2,026	-0.25%
2018/11/13	5	10.10	0	0.00	10.20	5	2,038	0.25%
2018/11/12	5	10.25	0	0.00	10.25	5	2,064	0.24%
2018/11/09	1	10.35	5	10.45	10.30	-4	2,083	-0.19%
2018/11/08	2	10.35	0	0.00	10.45	2	2,119	0.09%
2018/11/07	10	10.40	0	0.00	10.45	10	2,134	0.47%
2018/11/06	0	0.00	5	10.20	10.10	-5	2,220	-0.23%
2018/10/31	0	0.00	5	10.15	10.05	-5	2,551	-0.20%
2018/10/30	3	9.86	0	0.00	9.90	3	2,597	0.12%
2018/10/26	6	9.68	0	0.00	9.68	6	2,677	0.22%
2018/10/25	5	9.75	0	0.00	9.72	5	2,684	0.19%
2018/10/19	5	9.90	0	0.00	9.97	5	3,194	0.16%
2018/10/17	0	0.00	5	10.20	10.05	-5	3,249	-0.15%
2018/10/12	42	9.68	0	0.00	10.00	42	3,625	1.16%
2018/10/11	17	9.55	58	9.53	9.51	-41	3,709	-1.11%
2018/10/09	5	10.60	0	0.00	10.55	5	3,635	0.14%
2018/10/05	0.2	10.85	0	0.00	10.85	0.2	3,693	0.01%
2018/09/11	5	11.10	0	0.00	11.15	5	5,616	0.09%
2018/09/10	20	11.21	8	11.15	11.10	12	5,833	0.21%
2018/09/07	17	11.54	0	0.00	11.45	17	5,922	0.29%
2018/09/06	10	11.88	0	0.00	11.85	10	6,068	0.16%
2018/09/03	6	11.90	0	0.00	11.80	6	6,623	0.09%
2018/08/29	1	12.10	0	0.00	12.00	1	7,542	0.01%
2018/08/27	3	12.00	5	11.95	12.05	-2	8,213	-0.02%
2018/08/23	5	11.60	0	0.00	11.80	5	9,256	0.05%
2018/08/20	1	11.35	10	11.40	11.30	-9	11,423	-0.08%
2018/08/17	10	11.55	0	0.00	11.60	10	11,446	0.09%
2018/08/16	10	11.23	0	0.00	11.55	10	11,452	0.09%
2018/08/15	10	11.85	10	11.55	11.50	0	11,468	0.00%
2018/08/14	20	11.74	0	0.00	11.85	20	11,496	0.17%
2018/08/13	0	0.00	20	12.00	11.70	-20	11,519	-0.17%
2018/08/10	24	12.50	0	0.00	12.40	24	11,489	0.21%
2018/08/09	0	0.00	16	12.73	12.65	-16	11,474	-0.14%
2018/08/08	4	13.00	1	13.00	12.65	3	11,517	0.03%
2018/08/07	10	13.14	12	13.38	12.90	-2	11,535	-0.02%
2018/08/06	8	13.60	0	0.00	13.65	8	11,524	0.07%
2018/08/03	0	0.00	25	13.62	13.70	-25	11,680	-0.21%
2018/08/02	11	13.81	0	0.00	13.55	11	11,713	0.09%
2018/08/01	8	13.83	12	13.89	13.80	-4	11,702	-0.03%
2018/07/31	10	14.00	0	0.00	13.85	10	11,793	0.08%
2018/07/30	2	13.95	0	0.00	13.90	2	11,765	0.02%
2018/07/27	24	13.98	0	0.00	13.95	24	11,709	0.20%
2018/07/26	107	14.16	130	14.33	14.15	-23	11,777	-0.20%	大買/大賣/
2018/07/24	4	13.45	0	0.00	13.55	4	11,391	0.04%
2018/07/23	0	0.00	5	13.60	13.45	-5	11,384	-0.04%
2018/07/20	32	13.98	27	14.10	13.80	5	11,348	0.04%
2018/07/19	12	13.60	0	0.00	14.10	12	11,148	0.11%
2018/07/18	0	0.00	15	13.70	13.55	-15	11,136	-0.13%
2018/07/17	10	13.33	0	0.00	13.20	10	11,029	0.09%
2018/07/13	0	0.00	21	13.56	13.45	-21	10,974	-0.19%
2018/07/12	6	13.12	9	13.25	13.20	-3	10,896	-0.03%
2018/07/11	10	13.23	0	0.00	13.15	10	10,897	0.09%
2018/07/10	10	13.48	16	13.58	13.55	-6	10,881	-0.06%
2018/07/09	7	13.40	7	13.50	13.40	0	10,827	0.00%
2018/07/06	7	13.20	15	13.18	13.40	-8	10,787	-0.07%
2018/07/05	0	0.00	5	13.10	13.05	-5	10,751	-0.05%
2018/07/04	5	13.50	0	0.00	13.55	5	10,676	0.05%
2018/07/03	11	13.52	0	0.00	13.50	11	10,551	0.10%
2018/07/02	10	13.73	0	0.00	13.65	10	10,540	0.09%
2018/06/29	2	14.05	15	13.98	13.90	-13	10,606	-0.12%
2018/06/28	0	0.00	5	13.90	13.65	-5	10,542	-0.05%
2018/06/27	170	13.51	0	0.00	13.85	170	10,492	1.62%	大買/鉅額交易
2018/06/26	307	13.61	27	13.82	13.70	280	10,414	2.69%	大買/鉅額交易
2018/06/25	31	14.03	2	13.45	13.30	29	9,758	0.30%
2018/06/22	49	14.37	18	14.40	14.25	31	9,550	0.32%
2018/06/21	11	14.72	16	14.83	14.70	-5	9,443	-0.05%
2018/06/20	25	14.61	21	14.70	14.90	4	9,372	0.04%
2018/06/19	10	15.05	4	15.13	14.95	6	9,163	0.07%
2018/06/14	10	14.60	4	14.74	14.65	6	8,974	0.07%
2018/06/13	33	14.55	6	14.45	14.35	27	8,788	0.31%
2018/06/12	157	14.86	0	0.00	14.80	157	8,634	1.82%	大買/鉅額交易
2018/06/11	4	15.40	1	15.20	15.20	3	8,501	0.04%
2018/06/08	22	14.93	19	14.95	14.95	3	8,273	0.04%
2018/06/07	92	15.40	2	15.20	15.05	90	8,130	1.11%
2018/06/06	0	0.00	2	15.00	15.40	-2	7,829	-0.03%
2018/06/05	9	15.02	15	14.77	14.70	-6	7,543	-0.08%
2018/06/04	25	15.04	23	15.08	15.35	2	7,316	0.03%
2018/06/01	21	14.76	20	14.80	14.60	1	6,950	0.01%
2018/05/31	44	15.55	149.6	15.57	15.10	-105.6	6,711	-1.57%	大賣/鉅額交易
2018/05/30	28	14.67	47	14.68	14.80	-19	5,943	-0.32%
2018/05/29	101	14.40	201	14.37	14.70	-100	5,542	-1.80%	大買/大賣/
2018/05/28	9	13.68	115	13.50	13.75	-106	4,475	-2.37%	大賣/鉅額交易
2018/05/21	0	0.00	32	12.40	12.50	-32	3,949	-0.81%
2018/05/18	62	12.38	0	0.00	12.25	62	3,959	1.57%
2018/05/17	0	0.00	30	12.30	12.40	-30	3,962	-0.76%
2018/05/16	30	12.35	135	12.35	12.25	-105	3,909	-2.69%	大賣/鉅額交易
2018/05/15	131	12.25	1	12.25	12.20	130	3,879	3.35%	大買/鉅額交易
2018/05/11	4	11.90	0	0.00	11.95	4	3,894	0.10%
2018/05/08	1	11.65	11	11.45	11.65	-10	3,953	-0.25%
2018/05/07	0	0.00	1	11.15	11.15	-1	3,898	-0.03%
2018/05/02	0	0.00	5	11.00	10.95	-5	3,881	-0.13%
2018/04/25	2	11.20	0	0.00	11.15	2	4,195	0.05%
2018/04/24	41	11.25	41	11.37	11.25	0	4,402	0.00%
2018/04/18	0	0.00	3	11.00	10.90	-3	4,791	-0.06%
2018/04/17	20	11.06	0	0.00	10.95	20	4,980	0.40%
2018/04/16	5	11.20	0	0.00	11.20	5	5,326	0.09%
2018/04/11	0	0.00	4	11.45	11.35	-4	7,074	-0.06%
2018/04/10	0	0.00	18	11.30	11.25	-18	7,394	-0.24%
2018/04/09	11	11.45	0	0.00	11.40	11	7,521	0.15%
2018/04/03	7	11.45	0	0.00	11.50	7	7,515	0.09%
2018/03/31	0	0.00	7	11.55	11.40	-7	7,419	-0.09%
2018/03/29	7	11.40	7	11.30	11.45	0	7,401	0.00%
2018/03/28	15	11.25	9	11.35	11.25	6	7,342	0.08%
2018/03/26	6	11.24	0	0.00	11.30	6	7,395	0.08%
2018/03/23	6	11.08	0	0.00	11.15	6	7,383	0.08%
2018/03/22	0	0.00	16	11.58	11.55	-16	7,359	-0.22%
2018/03/21	17	11.75	1	11.65	11.60	16	7,332	0.22%
2018/03/20	11	11.42	0	0.00	11.40	11	7,201	0.15%
2018/03/16	0	0.00	10	11.87	11.75	-10	7,160	-0.14%
2018/03/15	7	11.95	0	0.00	11.90	7	7,164	0.10%
2018/03/09	7	12.00	12	12.10	11.80	-5	7,196	-0.07%
2018/03/08	0	0.00	5	11.70	11.65	-5	7,025	-0.07%
2018/03/06	0	0.00	5	11.65	11.45	-5	6,981	-0.07%
2018/02/27	0	0.00	10	11.65	11.40	-10	7,166	-0.14%
2018/02/12	10	10.80	1	10.70	10.60	9	7,023	0.13%
2018/02/09	5	10.20	0	0.00	10.75	5	6,977	0.07%
2018/02/08	10	10.83	0	0.00	10.85	10	6,910	0.14%
2018/02/06	0	0.00	3	10.80	10.85	-3	6,946	-0.04%
2018/02/05	3	11.85	0	0.00	11.85	3	6,866	0.04%
2018/02/01	1	12.85	24	13.21	12.85	-23	6,761	-0.34%
2018/01/31	42	12.88	21	12.99	13.05	21	6,776	0.31%
2018/01/29	0	0.00	10	12.90	12.60	-10	6,553	-0.15%
2018/01/26	0	0.00	4	12.70	12.75	-4	6,514	-0.06%
2018/01/25	23	12.78	9	12.70	12.60	14	6,466	0.22%
2018/01/24	2	12.65	0	0.00	12.55	2	6,401	0.03%
2018/01/22	20	12.60	20	12.68	12.60	0	6,293	0.00%
2018/01/19	14	12.47	48	12.51	12.40	-34	6,280	-0.54%
2018/01/18	2	13.05	23	12.81	12.50	-21	6,271	-0.33%
2018/01/17	23	12.51	11	12.35	12.45	12	6,067	0.20%
2018/01/16	17	12.52	0	0.00	12.40	17	5,996	0.28%
2018/01/15	11	12.15	11	12.20	12.20	0	5,924	0.00%
2018/01/12	10	12.80	20	13.00	12.80	-10	5,731	-0.17%
2018/01/11	15	13.07	35	13.07	12.95	-20	5,662	-0.35%
2018/01/10	20	13.13	10	13.25	13.05	10	5,506	0.18%
2018/01/09	21	12.70	27.8	12.85	12.80	-6.8	5,365	-0.13%
2018/01/08	122	13.15	121	13.03	13.15	1	5,139	0.02%	大買/大賣/
2018/01/05	23	11.69	54	12.05	12.80	-31	4,280	-0.72%
2018/01/04	86	11.58	73	11.59	11.65	13	3,617	0.36%
2018/01/03	30	11.05	38	11.09	10.95	-8	3,259	-0.25%
2018/01/02	0	0.00	5	10.70	10.70	-5	3,125	-0.16%