友訊 (2332)-台新-中壢券商分點個股進出

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
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
977張
產業
上市通信網路類股
487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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/10	0	0.00	1	18.05	18.10	-1	2,996	-0.03%
2024/05/08	5	17.95	0.9	17.95	18.05	4.1	3,100	0.13%
2024/05/02	10	17.75	1	17.75	18.00	9	3,102	0.29%
2024/04/25	3	17.60	2	17.65	17.65	1	3,228	0.03%
2024/04/23	5	17.65	0	0.00	17.55	5	3,286	0.15%
2024/04/22	0	0.00	5	17.65	17.50	-5	3,312	-0.15%
2024/04/19	15	17.42	0	0.00	17.20	15	3,292	0.46%
2024/04/18	1	17.60	0	0.00	17.60	1	3,263	0.03%
2024/04/12	2	17.75	0	0.00	18.10	2	3,246	0.06%
2024/04/11	35	17.97	0	0.00	17.90	35	3,211	1.09%
2024/04/10	10	18.40	0	0.00	18.35	10	3,160	0.32%
2024/04/09	3	18.40	0	0.00	18.30	3	3,157	0.10%
2024/03/28	5	18.65	0	0.00	18.55	5	3,246	0.15%
2024/03/27	0	0.00	3	18.60	18.60	-3	3,246	-0.09%
2024/03/26	0	18.90	0	0.00	18.50	0	3,265	0.00%
2024/03/22	2	18.75	8	18.63	18.70	-6	3,321	-0.18%
2024/03/21	10	18.55	0.1	18.60	18.65	9.9	3,372	0.29%
2024/03/20	0	0.00	1	18.55	18.45	-1	3,389	-0.03%
2024/03/18	1	18.80	0	0.00	18.85	1	3,496	0.03%
2024/03/15	3	18.55	0	0.00	18.55	3	3,534	0.08%
2024/03/12	3	19.00	1	19.00	18.95	2	3,627	0.06%
2024/03/08	0	0.00	1	19.05	18.85	-1	3,901	-0.03%
2024/03/07	4	19.46	0	0.00	19.20	4	4,005	0.10%
2024/03/06	0	0.00	2	19.70	19.50	-2	4,070	-0.05%
2024/03/05	1	19.85	0	0.00	19.70	1	4,347	0.02%
2024/03/04	7	19.70	2	19.75	19.65	5	4,287	0.12%
2024/03/01	4	19.10	0	0.00	19.10	4	4,119	0.10%
2024/02/23	0	0.00	5	19.80	19.30	-5	4,030	-0.12%
2024/02/22	2	19.60	27	19.75	19.60	-25	4,046	-0.62%
2024/02/20	2	19.95	15	19.90	19.95	-13	3,996	-0.33%
2024/02/19	4	19.43	0	0.00	19.40	4	3,815	0.10%
2024/02/16	2	19.50	0	0.00	19.55	2	3,839	0.05%
2024/02/15	1	19.45	0	0.00	19.40	1	3,810	0.03%
2024/02/05	3	19.05	0	0.00	18.95	3	3,731	0.08%
2024/02/02	11	19.45	0	0.00	19.35	11	3,719	0.30%
2024/02/01	0	0.00	2	19.65	19.70	-2	3,723	-0.05%
2024/01/31	1	19.20	0	0.00	19.35	1	3,641	0.03%
2024/01/23	31	19.52	11	19.49	19.65	20	3,783	0.53%
2024/01/18	28	18.99	20	18.82	18.50	8	3,690	0.22%
2024/01/17	5	18.61	0	0.00	18.60	5	3,681	0.14%
2024/01/16	4	18.88	3	18.90	18.80	1	3,684	0.03%
2024/01/15	0	19.15	0	0.00	19.20	0	3,671	0.00%
2024/01/12	2	19.05	0	0.00	19.10	2	3,705	0.05%
2024/01/11	3	19.08	0	0.00	19.10	3	3,724	0.08%
2024/01/10	2	19.10	0	0.00	19.05	2	3,792	0.05%
2024/01/09	1	19.05	0	0.00	19.20	1	3,837	0.03%
2024/01/04	1	19.60	4	19.50	19.50	-3	3,914	-0.08%
2024/01/02	9	20.00	2	20.10	20.05	7	3,931	0.18%
2023/12/28	2	20.00	5	19.98	20.10	-3	3,908	-0.08%
2023/12/27	0	0.00	2	19.80	19.80	-2	3,899	-0.05%
2023/12/25	2	19.35	3	19.35	19.30	-1	3,937	-0.03%
2023/12/19	5	19.35	0	0.00	19.35	5	4,034	0.12%
2023/12/18	4	20.03	0	0.00	19.80	4	4,110	0.10%
2023/12/15	13.2	19.82	10	19.85	19.80	3.2	4,472	0.07%
2023/12/13	0	0.00	2	20.30	19.80	-2	4,622	-0.04%
2023/12/12	6	19.88	5	19.93	19.75	1	4,650	0.02%
2023/12/11	4	19.95	0	0.00	19.80	4	4,740	0.08%
2023/12/08	1	19.95	1	20.05	20.00	0	4,773	0.00%
2023/12/07	5	20.04	3	19.95	20.00	2	4,822	0.04%
2023/12/06	1	20.25	2	20.40	20.20	-1	4,889	-0.02%
2023/12/05	11	20.35	7	20.25	20.25	4	4,902	0.08%
2023/12/04	11	20.50	19	20.48	20.45	-8	4,908	-0.16%
2023/12/01	8	20.21	0	0.00	20.15	8	4,873	0.16%
2023/11/30	17	20.25	20	20.09	20.40	-3	4,859	-0.06%
2023/11/27	2	19.25	0	0.00	19.00	2	5,049	0.04%
2023/11/22	2	19.25	0	0.00	19.30	2	5,940	0.03%
2023/11/21	2	19.30	3	19.33	19.30	-1	6,510	-0.02%
2023/11/17	0	0.00	7.3	18.95	18.95	-7.3	7,665	-0.09%
2023/11/16	6	18.85	0	0.00	18.85	6	8,482	0.07%
2023/11/15	5	18.65	10.8	18.56	18.55	-5.8	9,314	-0.06%
2023/11/09	2	18.40	5	18.40	18.40	-3	11,493	-0.03%
2023/11/06	0	0.00	2	18.95	19.00	-2	11,481	-0.02%
2023/11/03	2	18.75	0	0.00	18.65	2	11,438	0.02%
2023/11/01	2	18.20	0	0.00	18.35	2	11,461	0.02%
2023/10/31	3	18.47	10	18.75	18.30	-7	11,466	-0.06%
2023/10/30	12	18.62	2	18.55	18.55	10	11,500	0.09%
2023/10/26	3	18.53	0	0.00	18.35	3	11,568	0.03%
2023/10/24	2	18.75	0	0.00	18.85	2	11,611	0.02%
2023/10/17	0.2	19.45	0	0.00	18.95	0.2	11,785	0.00%
2023/10/16	2	19.30	15	19.30	19.25	-13	11,914	-0.11%
2023/10/13	4	19.93	0	0.00	19.65	4	12,001	0.03%
2023/10/11	2	19.80	0	0.00	19.70	2	12,103	0.02%
2023/10/06	10	20.15	1	20.15	20.15	9	12,113	0.07%
2023/10/05	1	20.35	0	0.00	20.35	1	12,157	0.01%
2023/10/02	5	20.50	0	0.00	20.65	5	12,400	0.04%
2023/09/28	15	20.07	0	0.00	20.10	15	12,461	0.12%
2023/09/27	0	0.00	1	19.95	20.05	-1	12,566	-0.01%
2023/09/26	0	0.00	4	20.13	20.10	-4	12,762	-0.03%
2023/09/25	0	0.00	6	20.24	20.35	-6	13,199	-0.05%
2023/09/22	1	20.05	0	0.00	19.90	1	13,386	0.01%
2023/09/21	2	20.10	0	0.00	19.90	2	13,530	0.01%
2023/09/20	16	21.03	10	20.61	20.35	6	13,698	0.04%
2023/09/19	6	21.13	0	0.00	21.10	6	13,631	0.04%
2023/09/18	1	20.95	0	0.00	20.85	1	13,624	0.01%
2023/09/14	7	21.30	5.1	21.45	21.20	1.9	13,596	0.01%
2023/09/13	3	21.15	9	21.19	21.10	-6	13,585	-0.04%
2023/09/12	8	21.74	0	0.00	21.45	8	13,828	0.06%
2023/09/11	11	21.85	1	22.10	21.70	10	14,095	0.07%
2023/09/08	0.1	22.90	0	0.00	22.60	0.1	14,002	0.00%
2023/09/07	5.1	23.41	2	23.35	23.05	3.1	13,929	0.02%
2023/09/06	1	24.40	0	0.00	23.85	1	13,788	0.01%
2023/09/05	5	24.26	5	24.18	24.05	0	13,681	0.00%
2023/09/04	1	24.35	7	24.24	24.00	-6	13,625	-0.04%
2023/08/30	5	25.15	1	25.20	25.10	4	13,465	0.03%
2023/08/29	4	25.40	2	25.25	25.05	2	13,510	0.01%
2023/08/28	6	25.93	25	26.03	25.55	-19	13,347	-0.14%
2023/08/25	29	26.29	20.2	26.25	25.85	8.8	12,969	0.07%
2023/08/24	8	25.69	51	25.41	25.65	-43	12,541	-0.34%
2023/08/23	35.6	25.95	15	25.96	25.40	20.6	12,051	0.17%
2023/08/22	43	25.54	15	25.17	25.25	28	11,505	0.24%
2023/08/21	18	24.92	34	25.00	25.40	-16	10,725	-0.15%
2023/08/18	29	24.18	25	23.68	23.50	4	9,920	0.04%
2023/08/17	15	22.73	18	22.93	22.95	-3	9,282	-0.03%
2023/08/16	12	21.57	10.3	21.63	21.40	1.7	8,851	0.02%
2023/08/15	4	21.15	10	21.02	21.15	-6	8,551	-0.07%
2023/08/11	2	19.45	0	0.00	19.45	2	8,357	0.02%
2023/08/08	2.3	20.00	0	0.00	19.95	2.3	8,578	0.03%
2023/08/01	3	20.10	2	19.95	20.10	1	8,481	0.01%
2023/07/31	0.3	20.60	2	20.50	20.15	-1.7	8,456	-0.02%
2023/07/28	1	20.00	1	20.05	20.00	0	8,417	0.00%
2023/07/27	2	20.10	3	20.00	20.20	-1	8,365	-0.01%
2023/07/26	2	20.30	0	0.00	20.00	2	8,338	0.02%
2023/07/24	4	20.26	0	0.00	20.25	4	8,262	0.05%
2023/07/20	4	20.74	15	20.68	20.65	-11	8,173	-0.13%
2023/07/19	1	21.40	1	22.60	21.50	0	8,036	0.00%
2023/07/18	5	22.10	18	22.30	21.90	-13	7,922	-0.16%
2023/07/17	0	0.00	20	22.37	22.45	-20	7,832	-0.26%
2023/07/14	1	21.90	2	21.78	21.80	-1	7,763	-0.01%
2023/07/12	9	21.83	4	21.50	21.45	5	7,805	0.06%
2023/07/11	1	21.85	106	21.96	21.95	-105	7,776	-1.35%	大賣/鉅額交易
2023/07/10	0	0.00	100	22.30	22.50	-100	7,679	-1.30%
2023/07/07	6	21.99	5	22.35	22.15	1	7,624	0.01%
2023/07/06	2	22.58	1	22.30	22.45	1	7,518	0.01%
2023/07/05	1	22.40	3	22.17	22.25	-2	7,433	-0.03%
2023/07/04	10	22.63	47	22.46	22.55	-37	7,337	-0.50%
2023/07/03	45	23.14	24.5	22.64	23.15	20.5	7,169	0.29%
2023/06/30	15	21.82	6	21.81	21.85	9	6,712	0.13%
2023/06/29	13	21.47	14	21.34	21.45	-1	6,520	-0.02%
2023/06/28	24	21.34	28	21.22	21.15	-4	6,379	-0.06%
2023/06/27	9	21.20	1	21.45	20.70	8	6,202	0.13%
2023/06/26	5	21.30	24	21.37	21.05	-19	6,024	-0.32%
2023/06/21	8	20.98	3	20.83	21.05	5	6,067	0.08%
2023/06/20	3	20.32	5	20.25	20.25	-2	6,010	-0.03%
2023/06/19	4	20.20	3	20.05	19.95	1	6,005	0.02%
2023/06/16	16	21.15	2	20.75	20.60	14	5,875	0.24%
2023/06/15	6	21.38	3	21.38	21.85	3	5,554	0.05%
2023/06/14	0	0.00	1	20.45	20.45	-1	5,187	-0.02%
2023/06/12	1	20.35	0	0.00	20.45	1	5,178	0.02%
2023/06/09	0	0.00	3	20.67	20.80	-3	5,123	-0.06%
2023/06/08	1	20.70	0	0.00	20.65	1	5,146	0.02%
2023/06/07	13	20.88	3	20.70	20.70	10	5,100	0.20%
2023/06/06	0	0.00	2	20.80	20.80	-2	5,069	-0.04%
2023/06/05	100	21.38	2	21.40	21.45	98	4,996	1.96%
2023/06/02	2	21.30	2	21.38	21.65	0	4,862	0.00%
2023/06/01	52	21.00	2	21.07	20.95	50	4,763	1.05%
2023/05/31	52	20.88	17	20.85	20.90	35	4,730	0.74%
2023/05/30	12	20.48	1	20.50	20.60	11	4,667	0.24%
2023/05/29	1	19.95	11	20.05	19.95	-10	4,623	-0.22%
2023/05/26	5	20.30	3	19.55	19.50	2	4,719	0.04%
2023/05/25	0	0.00	2	20.15	20.20	-2	4,685	-0.04%
2023/05/24	0	0.00	4	20.10	20.25	-4	4,643	-0.09%
2023/05/23	10	20.30	0	0.00	20.10	10	4,580	0.22%
2023/05/22	0	0.00	3	20.20	20.35	-3	4,516	-0.07%
2023/05/19	5	20.01	18	19.92	20.05	-13	4,386	-0.30%
2023/05/18	4	19.10	2	19.20	19.20	2	4,153	0.05%
2023/05/16	0	0.00	4	19.18	19.05	-4	4,108	-0.10%
2023/05/15	0	0.00	4	18.90	19.25	-4	4,194	-0.10%
2023/05/12	4	17.58	7	18.00	18.55	-3	4,105	-0.07%
2023/05/11	4	17.58	7	18.00	17.50	-3	4,037	-0.07%
2023/05/09	0	0.00	2	18.10	18.10	-2	3,994	-0.05%
2023/05/05	0	0.00	3	18.17	18.00	-3	3,978	-0.08%
2023/05/04	0	0.00	6	17.95	18.00	-6	3,986	-0.15%
2023/05/03	3	17.70	0	0.00	17.70	3	3,983	0.08%
2023/04/25	3	17.43	0	0.00	17.40	3	3,995	0.08%
2023/04/21	7.2	17.92	1	17.70	17.75	6.2	3,969	0.16%
2023/04/20	7.6	18.62	0	0.00	18.55	7.6	3,906	0.19%
2023/04/19	1.2	19.28	0	0.00	18.95	1.2	3,867	0.03%
2023/04/18	2	19.00	2	18.95	19.00	0	3,884	0.00%
2023/04/17	14	19.12	39	19.04	19.30	-25	3,808	-0.66%
2023/04/14	37	18.79	0	0.00	18.85	37	3,731	0.99%
2023/04/11	2	18.80	1	18.70	18.80	1	3,635	0.03%
2023/04/10	3	18.60	0	0.00	18.65	3	3,644	0.08%
2023/04/06	2	18.78	2.8	18.77	18.85	-0.8	3,926	-0.02%
2023/03/31	0	0.00	2	18.30	18.20	-2	3,907	-0.05%
2023/03/30	2	18.15	0	0.00	18.35	2	3,963	0.05%
2023/03/28	2	18.60	0	0.00	18.60	2	4,519	0.04%
2023/03/27	3	18.83	17	18.79	18.85	-14	4,384	-0.32%
2023/03/24	0	0.00	51	18.07	18.15	-51	4,212	-1.21%
2023/03/23	2	17.48	11	17.52	17.35	-9	3,994	-0.23%
2023/03/22	0	0.00	2	16.90	17.05	-2	3,937	-0.05%
2023/03/20	0	0.00	3	16.60	16.55	-3	3,911	-0.08%
2023/03/16	6	16.31	0	0.00	16.05	6	3,887	0.15%
2023/03/14	2	16.65	1	16.65	16.75	1	3,824	0.03%
2023/03/13	4	16.59	0	0.00	16.75	4	3,811	0.10%
2023/03/10	7	17.07	0	0.00	16.95	7	3,757	0.19%
2023/03/09	3	17.50	0	0.00	17.35	3	3,739	0.08%
2023/03/08	1	17.55	0	0.00	17.65	1	3,715	0.03%
2023/03/07	4	17.70	4	17.61	17.50	0	3,682	0.00%
2023/03/06	3	17.72	0	0.00	17.55	3	3,634	0.08%
2023/03/03	0	0.00	1	17.60	17.55	-1	3,525	-0.03%
2023/03/02	0	0.00	2	17.50	17.50	-2	3,447	-0.06%
2023/03/01	1	17.20	0	0.00	17.20	1	3,345	0.03%
2023/02/24	0	0.00	44	17.26	17.20	-44	3,224	-1.36%
2023/02/23	5	17.06	13	16.91	16.80	-8	3,048	-0.26%
2023/02/21	1	16.75	82	16.68	16.85	-81	2,910	-2.78%
2023/02/16	71	16.94	6	16.69	16.60	65	2,839	2.29%
2023/02/15	0	0.00	10	16.23	16.20	-10	2,741	-0.36%
2023/02/14	8	16.35	0	0.00	16.35	8	2,703	0.30%
2023/02/13	14	16.26	8	16.23	16.25	6	2,643	0.23%
2023/02/10	0	0.00	12	15.45	15.30	-12	2,454	-0.49%
2023/02/06	0	15.70	0	0.00	15.60	0	2,451	0.00%
2023/02/03	3	15.70	0	0.00	15.60	3	2,442	0.12%
2023/01/31	1	15.45	0	0.00	15.35	1	2,401	0.04%
2023/01/13	4	15.10	0	0.00	15.05	4	2,350	0.17%
2023/01/11	10	15.45	10	15.35	15.35	0	2,395	0.00%
2023/01/09	1	15.50	0	0.00	15.55	1	2,397	0.04%
2023/01/06	27	15.45	7	15.48	15.60	20	2,400	0.83%
2023/01/04	2	15.15	0	0.00	15.10	2	2,431	0.08%
2022/12/28	3	15.05	0	0.00	14.85	3	2,505	0.12%
2022/12/27	4	15.40	250	15.42	15.35	-246	2,469	-9.96%	大賣/鉅額交易
2022/12/26	300	16.00	50	15.80	15.80	250	2,385	10.48%	大買/鉅額交易
2022/12/23	2	15.80	4	15.70	15.60	-2	2,128	-0.09%
2022/12/22	1	15.60	0	0.00	15.60	1	2,091	0.05%
2022/12/21	29	15.87	32	16.07	15.80	-3	2,031	-0.15%
2022/12/20	5	16.05	7	16.10	16.15	-2	1,621	-0.12%
2022/12/19	5	14.80	0	0.00	14.70	5	1,413	0.35%
2022/12/14	1	15.10	0	0.00	15.05	1	1,455	0.07%
2022/12/12	2	14.80	5	14.89	14.95	-3	1,485	-0.20%
2022/12/09	0.6	14.60	0	0.00	14.60	0.6	1,491	0.04%
2022/12/08	3	14.65	0	0.00	14.65	3	1,521	0.20%
2022/11/30	0	0.00	18	14.97	15.00	-18	1,812	-0.99%
2022/11/29	8	14.77	3	14.85	14.85	5	1,891	0.26%
2022/11/24	0	0.00	4	14.60	14.60	-4	1,997	-0.20%
2022/11/23	0	0.00	1	14.60	14.55	-1	1,999	-0.05%
2022/11/22	5	14.43	0	0.00	14.55	5	2,030	0.25%
2022/11/16	3	14.65	0	0.00	14.50	3	2,186	0.14%
2022/11/15	15	14.88	0	0.00	14.85	15	2,221	0.68%
2022/11/14	5	15.00	10	15.10	15.00	-5	2,240	-0.22%
2022/11/08	0	0.00	10	15.10	14.95	-10	3,093	-0.32%
2022/11/03	0	0.00	10	14.90	15.00	-10	3,132	-0.32%
2022/11/01	0	0.00	10	14.70	14.70	-10	3,283	-0.30%
2022/10/31	0	0.00	10	14.60	14.55	-10	3,355	-0.30%
2022/10/28	10	14.50	0	0.00	14.40	10	3,438	0.29%
2022/10/25	0	0.00	7	14.75	14.75	-7	3,749	-0.19%
2022/10/24	0	0.00	8	14.70	14.60	-8	3,837	-0.21%
2022/10/21	10	14.45	0	0.00	14.50	10	3,915	0.26%
2022/10/20	37	14.43	0	0.00	14.80	37	3,999	0.93%
2022/10/18	0	0.00	2	15.10	15.10	-2	3,955	-0.05%
2022/10/17	2	14.40	0	0.00	14.85	2	3,952	0.05%
2022/10/13	4.3	14.59	0	0.00	14.20	4.3	3,960	0.11%
2022/10/12	0	0.00	15	15.10	15.25	-15	3,901	-0.38%
2022/10/11	15	14.87	0	0.00	14.70	15	3,917	0.38%
2022/10/06	2	15.25	0	0.00	15.15	2	3,901	0.05%
2022/10/05	0	0.00	2	15.40	15.30	-2	3,852	-0.05%
2022/10/03	0	0.00	6	14.50	14.55	-6	3,863	-0.16%
2022/09/28	2.1	14.45	0	0.00	14.25	2.1	3,868	0.05%
2022/09/26	2.1	15.25	6	15.08	15.00	-4	3,835	-0.10%
2022/09/23	0.1	15.90	0	0.00	15.80	0.1	3,858	0.00%
2022/09/21	2	16.35	0	0.00	16.25	2	3,826	0.05%
2022/09/19	2	16.60	0	0.00	16.75	2	3,791	0.05%
2022/09/16	2	17.10	0	0.00	17.10	2	3,756	0.05%
2022/09/14	5	17.20	0	0.00	17.30	5	3,716	0.13%
2022/09/12	0.1	17.50	12	17.74	17.75	-11.9	3,649	-0.33%
2022/09/08	2	17.30	0	0.00	17.40	2	3,622	0.06%
2022/09/05	2	17.50	0	0.00	17.10	2	3,477	0.06%
2022/09/02	0	0.00	6	17.38	17.30	-6	3,402	-0.18%
2022/09/01	3	17.02	0	0.00	17.00	3	3,311	0.09%
2022/08/30	0	0.00	1	16.55	16.65	-1	3,260	-0.03%
2022/08/29	4	16.48	0	0.00	16.40	4	3,276	0.12%
2022/08/26	1	17.15	0	0.00	17.10	1	3,414	0.03%
2022/08/25	1	16.85	2	17.00	17.10	-1	3,289	-0.03%
2022/08/22	3.1	16.64	31	16.84	16.85	-27.9	3,235	-0.86%
2022/08/18	14	16.42	3	16.43	16.40	11	3,157	0.35%
2022/08/17	29.1	16.70	2	16.70	16.60	27.1	3,109	0.87%
2022/08/16	0	0.00	9	17.25	17.20	-9	3,011	-0.30%
2022/08/11	14	17.00	0	0.00	16.85	14	2,287	0.61%
2022/08/10	1	17.05	0	0.00	17.10	1	2,260	0.04%
2022/08/09	0	0.00	7	17.08	17.05	-7	2,240	-0.31%
2022/08/08	7	17.56	5	17.61	17.40	2	2,189	0.09%
2022/08/05	4	17.24	22	17.23	17.30	-18	2,083	-0.86%
2022/08/04	45	16.73	30	16.73	16.75	15	2,026	0.74%
2022/08/03	22	17.08	20	16.55	16.60	2	1,952	0.10%
2022/08/02	25.1	17.61	21	17.48	17.25	4.1	1,876	0.22%
2022/08/01	3	17.10	3	17.27	17.40	0	1,731	0.00%
2022/07/29	2.1	17.34	7	17.21	17.20	-4.9	1,682	-0.29%
2022/07/27	0	0.00	6	16.70	16.90	-6	1,578	-0.38%
2022/07/21	4	16.35	0	0.00	16.30	4	1,493	0.27%
2022/07/20	0	0.00	4	16.34	16.10	-4	1,474	-0.27%
2022/07/18	0	0.00	2	16.25	16.25	-2	1,491	-0.13%
2022/07/14	0	0.00	2	15.55	15.60	-2	1,522	-0.13%
2022/07/13	2	15.45	0	0.00	15.20	2	1,523	0.13%
2022/07/12	2	15.58	6	15.53	15.20	-4	1,527	-0.26%
2022/07/08	0	0.00	2	15.20	15.25	-2	1,484	-0.13%
2022/07/01	0	0.00	1	14.15	14.40	-1	1,500	-0.07%
2022/06/30	2	14.50	0	0.00	14.50	2	1,446	0.14%
2022/06/29	25	14.90	0	0.00	14.95	25	1,444	1.73%
2022/06/27	3	15.05	2	15.05	15.10	1	1,527	0.07%
2022/06/23	2	14.50	0	0.00	14.65	2	1,534	0.13%
2022/06/21	2	14.85	0	0.00	14.85	2	1,547	0.13%
2022/06/16	0	0.00	10	15.10	15.10	-10	1,521	-0.66%
2022/06/13	4	15.40	0	0.00	15.25	4	1,536	0.26%
2022/06/08	10	15.75	0	0.00	15.70	10	1,524	0.66%
2022/06/07	0	0.00	1	15.70	15.70	-1	1,541	-0.06%
2022/06/06	3	15.98	6	16.07	16.05	-3	1,533	-0.20%
2022/06/02	0	0.00	2	15.70	15.60	-2	1,410	-0.14%
2022/05/17	2	15.10	0	0.00	15.15	2	1,493	0.13%
2022/05/11	4	15.33	0	0.00	15.50	4	1,481	0.27%
2022/05/09	2.1	15.45	0	0.00	15.40	2.1	1,485	0.14%
2022/05/04	4	16.13	0	0.00	16.10	4	1,460	0.27%
2022/04/25	3	16.68	0	0.00	16.55	3	1,433	0.21%
2022/04/20	0	0.00	6	17.53	17.60	-6	1,393	-0.43%
2022/04/19	0	0.00	6	17.03	17.10	-6	1,346	-0.45%
2022/04/14	0	0.00	20	16.60	16.60	-20	1,519	-1.32%
2022/04/13	0	0.00	8	16.50	16.50	-8	1,548	-0.52%
2022/04/08	0	0.00	2	16.25	16.25	-2	1,621	-0.12%
2022/04/07	4	16.30	2	16.45	16.35	2	1,647	0.12%
2022/04/06	4	16.50	0	0.00	16.60	4	1,672	0.24%
2022/04/01	20	16.60	20	16.75	16.70	0	1,848	0.00%
2022/03/31	29	16.97	0	0.00	16.85	29	1,869	1.55%
2022/03/30	0	0.00	8	17.42	17.45	-8	1,871	-0.43%
2022/03/29	0	0.00	1	17.15	17.10	-1	1,897	-0.05%
2022/03/28	0	0.00	1	17.30	17.30	-1	1,902	-0.05%
2022/03/24	3	17.25	19.8	17.20	17.25	-16.8	1,900	-0.88%
2022/03/23	3	17.05	2	16.95	17.15	1	1,929	0.05%
2022/03/21	0	0.00	2	16.80	16.85	-2	1,946	-0.10%
2022/03/16	20	15.90	20	16.00	16.05	0	2,020	0.00%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/10	2	15.80	0	0.00	16.00	2	2,084	0.10%
2022/03/08	2	15.30	0	0.00	15.35	2	2,089	0.10%
2022/03/04	2	16.60	0	0.00	16.65	2	2,041	0.10%
2022/03/03	1	16.70	0	0.00	16.70	1	2,081	0.05%
2022/02/24	2	16.55	0	0.00	16.45	2	2,329	0.09%
2022/02/22	1	16.80	0	0.00	16.85	1	2,662	0.04%
2022/02/15	10	16.60	0	0.00	16.60	10	2,991	0.33%
2022/02/14	0	0.00	15	16.78	16.75	-15	3,115	-0.48%
2022/02/11	5	17.10	0	0.00	17.05	5	3,226	0.15%
2022/02/10	15	17.15	0	0.00	17.10	15	3,315	0.45%
2022/02/08	0	0.00	1	17.05	17.20	-1	3,549	-0.03%
2022/01/26	0	0.00	16	16.37	16.45	-16	3,782	-0.42%
2022/01/21	20	16.98	40	16.90	16.85	-20	4,128	-0.48%
2022/01/18	0	0.00	5	17.50	17.30	-5	4,241	-0.12%
2022/01/17	7	17.40	15	17.33	17.45	-8	4,292	-0.19%
2022/01/14	12	17.07	2	17.05	17.10	10	4,309	0.23%
2022/01/13	2	17.60	0	0.00	17.40	2	4,331	0.05%
2022/01/12	0.5	17.40	0	0.00	17.40	0.5	4,461	0.01%
2022/01/11	0	0.00	1	17.50	17.40	-1	4,541	-0.02%
2022/01/10	46	17.81	46	17.71	17.55	0	4,560	0.00%
2022/01/07	30	17.84	2	17.65	17.65	28	4,468	0.63%
2022/01/06	15	18.14	0	0.00	18.05	15	4,432	0.34%
2022/01/05	26	18.47	0	0.00	18.30	26	4,439	0.59%
2022/01/04	3	18.55	0	0.00	18.55	3	4,433	0.07%
2022/01/03	27	18.66	0	0.00	18.70	27	4,470	0.60%
2021/12/30	0	0.00	2	18.95	19.00	-2	4,460	-0.04%
2021/12/29	0	0.00	20	18.80	18.75	-20	4,462	-0.45%
2021/12/28	3	18.88	0	0.00	18.65	3	4,484	0.07%
2021/12/24	10	18.60	0	0.00	18.60	10	4,372	0.23%
2021/12/23	0	0.00	30	18.77	19.00	-30	4,412	-0.68%
2021/12/22	0	0.00	5	18.60	18.35	-5	4,364	-0.11%
2021/12/17	32	18.37	0	0.00	18.35	32	4,350	0.74%
2021/12/16	0	0.00	17	18.77	18.90	-17	4,316	-0.39%
2021/12/15	15	18.35	0	0.00	18.35	15	4,269	0.35%
2021/12/14	4	18.38	0	0.00	18.30	4	4,281	0.09%
2021/12/10	1	18.90	12	19.14	19.05	-11	4,282	-0.26%
2021/12/09	1	18.90	10	18.85	18.65	-9	4,212	-0.21%
2021/12/08	2	18.55	10	18.69	18.70	-8	4,197	-0.19%
2021/12/07	3	18.30	0	0.00	18.25	3	4,194	0.07%
2021/12/03	10	18.30	0	0.00	18.20	10	4,189	0.24%
2021/12/02	8	18.17	0	0.00	18.10	8	4,205	0.19%
2021/12/01	9	18.25	0	0.00	18.25	9	4,208	0.21%
2021/11/29	7	18.37	10	18.23	18.35	-3	4,246	-0.07%
2021/11/26	5	18.93	0	0.00	18.85	5	4,214	0.12%
2021/11/25	15	19.82	0	0.00	19.50	15	4,179	0.36%
2021/11/24	36.2	20.09	0.9	20.45	20.00	35.3	4,163	0.85%
2021/11/23	6.2	20.64	5	20.35	20.20	1.2	4,171	0.03%
2021/11/22	7	21.35	8	21.78	21.45	-1	4,095	-0.02%
2021/11/10	3	19.25	2	19.18	19.45	1	3,891	0.03%
2021/11/09	0	0.00	1	19.50	19.35	-1	3,899	-0.03%
2021/11/08	3.1	19.65	3	20.20	19.40	0.1	3,946	0.00%
2021/11/04	1	21.10	2	21.03	21.00	-1	3,878	-0.03%
2021/11/03	1	20.75	0	0.00	20.80	1	3,873	0.03%
2021/11/02	1	21.30	1	21.10	20.80	0	3,869	0.00%
2021/11/01	4	21.23	11	21.11	21.20	-7	3,777	-0.19%
2021/10/28	0	0.00	1	21.05	20.80	-1	3,633	-0.03%
2021/10/27	2	20.93	10	20.79	21.00	-8	3,530	-0.23%
2021/10/26	0	0.00	6	20.65	20.80	-6	3,468	-0.17%
2021/10/25	7	20.81	4	20.74	20.65	3	3,480	0.09%
2021/10/22	2	20.45	13	20.75	20.50	-11	3,424	-0.32%
2021/10/21	2	20.20	4	20.25	20.50	-2	3,439	-0.06%
2021/10/19	0	0.00	3	19.75	19.80	-3	3,913	-0.08%
2021/10/18	1	19.85	2	19.53	19.40	-1	4,373	-0.02%
2021/10/14	2	19.35	4	19.43	19.35	-2	4,367	-0.05%
2021/10/13	0	0.00	26	18.80	18.80	-26	4,333	-0.60%
2021/10/12	0	0.00	1	19.20	19.20	-1	4,351	-0.02%
2021/10/08	0	0.00	2	18.85	18.90	-2	4,537	-0.04%
2021/10/07	28	19.20	9	19.06	19.20	19	4,439	0.43%
2021/10/01	0	0.00	15	18.10	18.10	-15	4,517	-0.33%
2021/09/30	15	18.80	0	0.00	18.75	15	4,558	0.33%
2021/09/22	0	0.00	1	17.90	18.25	-1	4,984	-0.02%
2021/09/17	0	0.00	8	17.99	18.15	-8	4,971	-0.16%
2021/09/16	1	17.40	0	0.00	17.25	1	4,993	0.02%
2021/09/13	0	0.00	1	17.25	17.25	-1	5,083	-0.02%
2021/09/08	3	17.00	0	0.00	16.75	3	5,189	0.06%
2021/09/07	6	17.20	1	17.15	17.10	5	5,201	0.10%
2021/08/31	2	17.20	0	0.00	17.20	2	5,350	0.04%
2021/08/30	0	0.00	0	17.50	17.35	0	5,365	0.00%
2021/08/27	1	17.45	0	0.00	17.45	1	5,384	0.02%
2021/08/26	1	17.70	0	0.00	17.45	1	5,389	0.02%
2021/08/25	0	0.00	2	17.70	17.75	-2	5,417	-0.04%
2021/08/24	2	17.15	22	17.18	17.15	-20	5,428	-0.37%
2021/08/23	20	16.65	0	0.00	16.85	20	5,493	0.36%
2021/08/19	2	16.50	0	0.00	16.45	2	5,520	0.04%
2021/08/17	3	16.52	0	0.00	16.45	3	5,516	0.05%
2021/08/16	1	16.65	20	17.07	16.50	-19	5,489	-0.35%
2021/08/12	1	17.95	3	17.95	18.05	-2	5,421	-0.04%
2021/08/11	2	18.05	13	18.11	18.10	-11	5,628	-0.20%
2021/08/10	2	18.40	0	0.00	18.35	2	5,674	0.04%
2021/08/09	10	19.20	0	0.00	18.70	10	5,716	0.17%
2021/08/06	25	19.48	6	19.43	19.50	19	5,713	0.33%
2021/08/04	4	19.23	0	0.00	19.15	4	5,978	0.07%
2021/08/03	7	19.19	0	0.00	19.20	7	6,092	0.11%
2021/08/02	2	19.40	23	19.35	19.40	-21	6,110	-0.34%
2021/07/30	6	19.62	0	0.00	19.35	6	6,168	0.10%
2021/07/29	2	19.93	11	19.55	20.00	-9	6,186	-0.15%
2021/07/28	15	19.41	0	0.00	19.35	15	6,150	0.24%
2021/07/27	0	0.00	9	19.91	19.50	-9	6,230	-0.14%
2021/07/26	2	20.23	12	20.45	20.15	-10	6,289	-0.16%
2021/07/23	64	20.48	29	20.56	20.60	35	6,215	0.56%
2021/07/22	29	20.41	33	19.86	20.45	-4	5,744	-0.07%
2021/07/21	12	18.93	20	18.70	18.60	-8	5,427	-0.15%
2021/07/20	2	19.00	0	0.00	18.85	2	5,491	0.04%
2021/07/16	10	19.15	0	0.00	19.20	10	6,024	0.17%
2021/07/15	0	0.00	10	19.45	19.45	-10	6,085	-0.16%
2021/07/13	0	0.00	6	19.06	18.75	-6	6,038	-0.10%
2021/07/12	4	18.68	1	18.60	18.55	3	6,027	0.05%
2021/07/09	4	18.58	0	0.00	18.60	4	6,066	0.07%
2021/07/08	2	18.75	0	0.00	18.80	2	6,295	0.03%
2021/07/07	10	18.90	1	19.00	18.95	9	6,468	0.14%
2021/07/06	14	19.36	2	19.55	19.35	12	6,849	0.18%
2021/07/05	9	20.02	16	20.04	20.15	-7	6,920	-0.10%
2021/07/02	0	0.00	1	19.35	19.30	-1	6,741	-0.01%
2021/07/01	1	19.45	0	0.00	19.00	1	6,825	0.01%
2021/06/30	2	19.05	0	0.00	19.05	2	6,839	0.03%
2021/06/25	0	0.00	2	19.50	19.40	-2	6,920	-0.03%
2021/06/22	2	18.25	0	0.00	18.10	2	7,074	0.03%
2021/06/18	4	18.98	2	18.80	18.80	2	7,116	0.03%
2021/06/17	2	18.90	2	19.05	19.15	0	7,205	0.00%
2021/06/10	1	19.75	0	0.00	19.75	1	7,454	0.01%
2021/06/09	2	19.40	0	0.00	19.35	2	7,465	0.03%
2021/06/08	10	19.75	11	19.95	19.45	-1	7,485	-0.01%
2021/06/04	2	19.55	2	19.65	19.50	0	7,427	0.00%
2021/06/03	10	19.75	0	0.00	19.75	10	7,463	0.13%
2021/06/02	2.5	19.80	1	20.00	19.80	1.5	7,505	0.02%
2021/05/31	0	0.00	1	20.15	20.05	-1	7,504	-0.01%
2021/05/25	3	19.37	5	19.41	19.20	-2	7,579	-0.03%
2021/05/24	0	0.00	1	18.55	18.90	-1	7,582	-0.01%
2021/05/20	0	0.00	2	18.50	18.35	-2	7,723	-0.03%
2021/05/19	5	18.84	3	19.70	18.85	2	7,749	0.03%
2021/05/18	2	18.35	4	17.95	18.40	-2	7,543	-0.03%
2021/05/17	4	17.50	4	17.65	17.05	0	7,551	0.00%
2021/05/14	5	18.82	4	19.10	18.20	1	7,535	0.01%
2021/05/13	5	17.88	5	18.41	18.60	0	7,498	0.00%
2021/05/12	12	18.32	19	18.01	17.85	-7	7,476	-0.09%
2021/05/11	4	20.15	18	19.88	19.30	-14	7,309	-0.19%
2021/05/10	5	20.80	0	0.00	20.70	5	7,241	0.07%
2021/05/07	0	0.00	14	20.27	21.25	-14	7,273	-0.19%
2021/05/06	2	20.00	10	20.30	20.00	-8	7,257	-0.11%
2021/05/05	2	20.90	9	20.92	20.30	-7	7,216	-0.10%
2021/05/04	6	20.53	3	20.50	20.40	3	7,273	0.04%
2021/05/03	5	22.25	0	0.00	21.25	5	7,374	0.07%
2021/04/29	2	22.95	0	0.00	22.85	2	7,364	0.03%
2021/04/28	8	23.35	1	23.25	23.20	7	7,494	0.09%
2021/04/27	2	23.35	17.4	23.37	23.60	-15.4	7,501	-0.20%
2021/04/26	12	22.61	10	22.65	22.70	2	7,364	0.03%
2021/04/23	15	22.75	0	0.00	22.80	15	7,366	0.20%
2021/04/22	16	23.58	7	23.27	23.15	9	7,341	0.12%
2021/04/21	17	23.69	1	23.45	23.35	16	6,992	0.23%
2021/04/20	10	23.60	0	0.00	23.70	10	6,993	0.14%
2021/04/19	8	23.68	1	23.65	23.65	7	7,106	0.10%
2021/04/16	13	23.98	0	0.00	23.85	13	7,109	0.18%
2021/04/15	6	23.94	13	24.02	24.15	-7	7,356	-0.10%
2021/04/14	15	24.58	16	24.23	23.70	-1	7,381	-0.01%
2021/04/13	5	25.66	8	25.68	24.95	-3	7,423	-0.04%
2021/04/12	48	25.86	53	26.16	26.10	-5	7,719	-0.06%
2021/04/09	5	25.00	0	0.00	25.25	5	7,419	0.07%
2021/04/08	4	25.05	8	24.91	25.05	-4	7,311	-0.05%
2021/04/06	6	24.18	0	0.00	24.25	6	7,414	0.08%
2021/03/31	0	0.00	2	24.65	24.40	-2	7,565	-0.03%
2021/03/29	4	24.18	0	0.00	24.10	4	8,294	0.05%
2021/03/26	0	24.70	0	0.00	24.35	0	8,355	0.00%
2021/03/25	2	24.75	0	0.00	24.70	2	8,476	0.02%
2021/03/24	1	24.75	1	24.75	24.65	0	8,573	0.00%
2021/03/22	3	24.95	1	25.00	24.90	2	8,859	0.02%
2021/03/19	0	0.00	1	24.45	24.20	-1	8,967	-0.01%
2021/03/18	0	0.00	1	25.30	24.40	-1	9,205	-0.01%
2021/03/17	0	0.00	1	24.45	24.30	-1	9,666	-0.01%
2021/03/16	4	24.10	0	0.00	24.05	4	10,214	0.04%
2021/03/15	0	0.00	1	24.25	24.10	-1	10,930	-0.01%
2021/03/12	5	24.25	0	0.00	24.30	5	11,261	0.04%
2021/03/10	1	23.45	0	0.00	23.50	1	12,307	0.01%
2021/03/09	4	23.06	0	0.00	23.05	4	12,599	0.03%
2021/03/05	2	23.60	12	23.55	23.60	-10	13,490	-0.07%
2021/03/04	4	24.05	0	0.00	23.80	4	13,934	0.03%
2021/03/02	2	24.35	0	0.00	24.30	2	14,512	0.01%
2021/02/26	2	24.55	0	0.00	24.45	2	15,123	0.01%
2021/02/25	2	24.93	2	24.90	24.90	0	16,307	0.00%
2021/02/24	0	0.00	4	25.29	24.95	-4	16,690	-0.02%
2021/02/23	2	25.30	3	25.35	25.40	-1	16,965	-0.01%
2021/02/22	15	25.63	0	0.00	25.45	15	17,300	0.09%
2021/02/19	8	24.98	2	25.20	25.20	6	17,315	0.03%
2021/02/18	1	24.95	0	0.00	25.00	1	17,352	0.01%
2021/02/17	0	0.00	50	24.70	24.80	-50	17,488	-0.29%
2021/02/05	2	23.85	6	24.11	23.85	-4	17,636	-0.02%
2021/02/04	0	0.00	6	24.23	24.25	-6	18,862	-0.03%
2021/02/03	4	24.65	2	24.68	24.00	2	20,297	0.01%
2021/01/28	0	0.00	1	24.30	24.10	-1	20,288	0.00%
2021/01/27	29	24.70	31	24.58	24.45	-2	20,310	-0.01%
2021/01/26	1	25.30	1	24.80	24.45	0	20,419	0.00%
2021/01/25	8	24.48	2	24.80	25.25	6	20,443	0.03%
2021/01/21	58	23.94	6	23.68	23.85	52	20,153	0.26%
2021/01/20	2	24.88	2	25.10	24.75	0	19,974	0.00%
2021/01/19	3	25.75	0	0.00	25.50	3	19,904	0.02%
2021/01/18	3	25.25	46	24.78	25.90	-43	19,888	-0.22%
2021/01/15	25	26.08	0	0.00	25.80	25	19,807	0.13%
2021/01/14	12	26.30	0	0.00	26.70	12	19,694	0.06%
2021/01/13	0	0.00	31	26.43	26.40	-31	19,635	-0.16%
2021/01/12	2	26.53	130	26.06	26.10	-128	19,627	-0.65%	大賣/鉅額交易
2021/01/11	0	0.00	22	27.12	27.35	-22	19,445	-0.11%
2021/01/08	14	26.72	172	26.53	26.90	-158	19,396	-0.81%	大賣/鉅額交易
2021/01/07	55	27.90	62	28.07	27.90	-7	19,146	-0.04%
2021/01/06	24	28.47	17	28.34	28.00	7	19,138	0.04%
2021/01/05	6	28.86	7	29.99	28.85	-1	18,887	-0.01%
2021/01/04	0	0.00	2	29.30	29.25	-2	18,481	-0.01%
2020/12/31	1	28.65	0	0.00	28.70	1	18,409	0.01%
2020/12/30	0	0.00	2	29.10	29.05	-2	18,389	-0.01%
2020/12/29	10	29.40	16	29.05	29.05	-6	18,366	-0.03%
2020/12/28	66	28.59	5	28.62	28.55	61	18,193	0.34%
2020/12/25	3	28.27	0	0.00	28.20	3	18,123	0.02%
2020/12/24	142	29.41	68	29.34	28.30	74	18,075	0.41%	大買/
2020/12/23	42	28.25	43	28.08	28.40	-1	17,531	-0.01%
2020/12/22	7	28.27	10	28.59	27.55	-3	17,525	-0.02%
2020/12/21	6	28.28	1	28.25	28.05	5	17,375	0.03%
2020/12/18	2	28.88	1	28.80	28.85	1	17,222	0.01%
2020/12/17	0	0.00	4	28.95	29.15	-4	17,114	-0.02%
2020/12/16	1	28.50	0.5	28.55	28.55	0.5	16,949	0.00%
2020/12/15	3	28.35	1	28.30	28.35	2	16,987	0.01%
2020/12/14	0	0.00	12	28.63	28.15	-12	16,817	-0.07%
2020/12/11	11	28.35	4	27.93	28.35	7	16,622	0.04%
2020/12/10	29	29.74	22	29.28	29.50	7	15,975	0.04%
2020/12/09	10	29.28	16	29.50	28.95	-6	15,487	-0.04%
2020/12/08	13	28.24	8.2	28.54	28.85	4.8	14,869	0.03%
2020/12/07	42	28.00	20	28.02	28.00	22	14,591	0.15%
2020/12/04	20	26.71	39	26.97	27.25	-19	14,306	-0.13%
2020/12/03	22	25.31	11.2	25.50	25.40	10.8	13,790	0.08%
2020/12/02	40	24.96	13	25.01	25.25	27	13,659	0.20%
2020/12/01	31	24.53	3	24.35	24.45	28	13,459	0.21%
2020/11/30	7	23.71	19.7	23.63	24.05	-12.7	13,389	-0.09%
2020/11/27	10	23.55	3	23.50	23.05	7	13,684	0.05%
2020/11/26	15	23.20	15	22.93	22.75	0	13,364	0.00%
2020/11/25	105	22.69	22	22.99	22.80	83	13,205	0.63%	大買/
2020/11/24	7	22.42	40	22.56	22.80	-33	12,683	-0.26%
2020/11/23	79	21.08	11	21.26	21.05	68	11,589	0.59%
2020/11/20	31	20.97	4	21.15	21.40	27	11,229	0.24%
2020/11/19	46	20.65	20	20.81	20.55	26	11,119	0.23%
2020/11/18	22	20.50	10	20.40	20.20	12	11,100	0.11%
2020/11/17	10	20.15	10	20.30	20.05	0	11,224	0.00%
2020/11/16	55	20.15	57	20.21	20.30	-2	11,432	-0.02%
2020/11/13	50	20.09	25	19.87	20.15	25	11,555	0.22%
2020/11/12	69	20.67	60	20.72	20.10	9	11,497	0.08%
2020/11/11	24	20.63	51	20.65	20.90	-27	10,545	-0.26%
2020/11/09	0	0.00	46	19.31	19.10	-46	9,448	-0.49%
2020/11/03	2	19.00	66	19.05	18.90	-64	9,779	-0.65%
2020/11/02	1	18.90	25	18.66	18.80	-24	9,764	-0.25%
2020/10/30	2	18.25	0	0.00	18.10	2	9,710	0.02%
2020/10/28	2	18.25	303	18.25	18.25	-301	9,821	-3.06%	大賣/鉅額交易
2020/10/20	4	18.38	2	18.75	18.40	2	10,813	0.02%
2020/10/19	2	18.45	0	0.00	18.80	2	11,154	0.02%
2020/10/16	11	18.53	0	0.00	18.30	11	12,284	0.09%
2020/10/15	5	18.67	0	0.00	18.55	5	12,340	0.04%
2020/10/08	25	19.06	25	18.95	18.95	0	13,027	0.00%
2020/10/07	0	0.00	12	19.00	18.95	-12	13,121	-0.09%
2020/10/06	5	18.85	0	0.00	18.75	5	13,190	0.04%
2020/10/05	0	0.00	5	18.75	18.80	-5	13,421	-0.04%
2020/09/29	0	0.00	8	18.47	18.25	-8	13,912	-0.06%
2020/09/28	0	0.00	5	17.95	18.05	-5	14,264	-0.04%
2020/09/25	13	17.50	0	0.00	17.25	13	14,628	0.09%
2020/09/24	0	0.00	10	17.85	17.85	-10	14,986	-0.07%
2020/09/18	1	19.00	1	18.65	18.45	0	18,724	0.00%
2020/09/15	0	0.00	6	18.45	18.35	-6	20,160	-0.03%
2020/09/14	6	18.20	6	18.10	18.35	0	20,427	0.00%
2020/09/10	9	18.00	10	18.10	17.95	-1	20,750	0.00%
2020/09/09	8	17.76	12	17.65	18.25	-4	20,927	-0.02%
2020/09/08	6	18.10	0	0.00	17.95	6	20,932	0.03%
2020/09/07	5	18.23	1	18.65	18.10	4	20,986	0.02%
2020/09/04	55	18.48	10	18.50	18.50	45	21,137	0.21%
2020/09/03	44	19.44	2.1	19.73	19.05	41.9	21,304	0.20%
2020/09/02	19	19.91	66	19.66	19.70	-47	21,339	-0.22%
2020/09/01	13	18.59	2	18.75	18.55	11	21,468	0.05%
2020/08/31	0	0.00	3	18.95	18.90	-3	22,529	-0.01%
2020/08/28	13	19.24	7	19.07	18.90	6	22,792	0.03%
2020/08/27	0	0.00	8	19.08	18.85	-8	22,718	-0.04%
2020/08/26	10	18.80	50	18.96	18.80	-40	22,626	-0.18%
2020/08/25	0	0.00	38	19.00	18.90	-38	22,715	-0.17%
2020/08/24	56	18.82	21	19.07	19.10	35	22,502	0.16%
2020/08/21	0	0.00	2	18.30	18.60	-2	22,231	-0.01%
2020/08/20	28	17.50	4	17.46	17.70	24	21,981	0.11%
2020/08/19	3	18.85	10	19.09	18.60	-7	21,774	-0.03%
2020/08/18	10	18.25	10	18.40	18.85	0	21,484	0.00%
2020/08/17	101	18.81	89	18.70	18.60	12	21,357	0.06%	大買/
2020/08/14	9	18.62	13	18.60	18.60	-4	21,046	-0.02%
2020/08/13	8	18.14	7	17.94	17.90	1	20,727	0.00%
2020/08/12	4	18.03	0	0.00	17.95	4	20,700	0.02%
2020/08/11	3	17.67	1	17.90	17.75	2	20,652	0.01%
2020/08/10	18	18.28	0	0.00	18.20	18	20,700	0.09%
2020/08/07	39	17.91	0	0.00	17.95	39	21,026	0.19%
2020/08/06	10	17.95	4	18.30	17.85	6	21,102	0.03%
2020/08/05	0	0.00	9	18.08	18.00	-9	21,000	-0.04%
2020/08/03	2	17.70	0	0.00	17.50	2	20,795	0.01%
2020/07/30	6	17.68	5	17.70	17.70	1	20,785	0.00%
2020/07/29	17	17.21	0	0.00	17.15	17	20,785	0.08%
2020/07/28	0	0.00	20	17.10	16.90	-20	20,938	-0.10%
2020/07/27	12	17.30	0	0.00	17.30	12	20,843	0.06%
2020/07/24	11	17.54	4	17.80	17.80	7	20,692	0.03%
2020/07/23	7	18.84	1	18.70	18.25	6	20,435	0.03%
2020/07/22	19	18.94	25	18.91	19.05	-6	20,038	-0.03%
2020/07/21	9	17.54	0	0.00	17.55	9	18,941	0.05%
2020/07/20	8	17.74	2	17.70	17.70	6	18,845	0.03%
2020/07/17	13	17.47	48	17.61	17.50	-35	18,634	-0.19%
2020/07/16	1	18.30	2	18.40	18.30	-1	18,373	-0.01%
2020/07/15	16	18.68	12	18.35	18.25	4	18,286	0.02%
2020/07/14	0	0.00	42	19.19	18.90	-42	18,136	-0.23%
2020/07/13	1	19.40	2	19.40	19.25	-1	18,054	-0.01%
2020/07/10	332	19.27	0	0.00	19.20	332	17,983	1.85%	大買/鉅額交易
2020/07/09	25	19.44	0	0.00	19.20	25	17,778	0.14%
2020/07/08	6	19.13	2	19.25	19.20	4	17,559	0.02%
2020/07/07	15	19.48	0	0.00	19.15	15	17,323	0.09%
2020/07/06	0	0.00	5	19.90	19.90	-5	16,951	-0.03%
2020/07/03	27	19.12	3	19.15	19.00	24	16,535	0.15%
2020/07/02	4	19.89	4	19.89	19.95	0	16,073	0.00%
2020/07/01	32	19.34	18	19.34	19.40	14	15,487	0.09%
2020/06/30	17	19.64	23	19.66	19.10	-6	14,947	-0.04%
2020/06/29	30	18.49	21	18.12	18.60	9	13,696	0.07%
2020/06/24	20	17.01	38	17.05	16.95	-18	12,431	-0.14%
2020/06/23	4	16.75	18	16.75	16.75	-14	11,004	-0.13%
2020/06/22	0	0.00	3	15.08	15.25	-3	10,870	-0.03%
2020/06/19	3	13.90	1	14.55	13.90	2	10,806	0.02%
2020/06/18	17	14.70	6	14.75	14.60	11	10,561	0.10%
2020/06/17	10	15.25	10	15.05	15.00	0	10,446	0.00%
2020/06/16	12	14.65	13	14.70	14.60	-1	10,201	-0.01%
2020/06/15	3	14.18	5	14.00	14.00	-2	10,081	-0.02%
2020/06/12	6	13.92	5	14.15	14.10	1	9,988	0.01%
2020/06/11	13	14.90	3	14.85	14.45	10	9,849	0.10%
2020/06/10	52	15.07	44	14.92	14.55	8	9,647	0.08%
2020/06/09	55	15.89	15	15.81	15.50	40	9,516	0.42%
2020/06/08	38	16.05	20	16.29	16.15	18	9,108	0.20%
2020/06/05	53	14.96	91.2	14.90	15.05	-38.2	8,245	-0.46%
2020/06/04	8	13.77	10	13.80	14.15	-2	7,140	-0.03%
2020/06/03	0	0.00	4	12.85	12.90	-4	6,831	-0.06%
2020/06/02	0	0.00	2	12.75	12.75	-2	6,776	-0.03%
2020/06/01	2	12.85	5	13.01	12.85	-3	6,864	-0.04%
2020/05/28	3	12.33	3	12.25	12.25	0	6,794	0.00%
2020/05/26	9	12.62	37	12.59	12.45	-28	6,830	-0.41%
2020/05/25	0	0.00	3	12.50	12.55	-3	6,754	-0.04%
2020/05/22	2	12.30	15	12.42	12.25	-13	6,734	-0.19%
2020/05/21	9	12.67	0	0.00	12.65	9	6,755	0.13%
2020/05/20	5	12.57	0	0.00	12.55	5	6,743	0.07%
2020/05/19	4	12.61	0	0.00	12.55	4	6,732	0.06%
2020/05/18	7	12.83	0	0.00	12.55	7	6,728	0.10%
2020/05/15	26	13.14	27	12.75	12.50	-1	6,722	-0.01%
2020/05/14	37	13.37	28	13.67	13.10	9	6,607	0.14%
2020/05/13	0	0.00	22	12.67	13.20	-22	6,223	-0.35%
2020/05/12	2	12.60	0	0.00	12.55	2	6,559	0.03%
2020/05/11	10	12.60	0	0.00	12.65	10	6,565	0.15%
2020/05/07	6	12.76	0	0.00	12.70	6	6,518	0.09%
2020/05/06	4	12.60	3	12.75	12.60	1	6,486	0.02%
2020/05/05	26	12.92	5	12.90	12.65	21	6,448	0.33%
2020/05/04	6	13.00	10	13.04	12.85	-4	6,360	-0.06%
2020/04/30	5	12.35	4	12.45	12.20	1	6,091	0.02%
2020/04/29	1	12.25	0	0.00	12.30	1	6,058	0.02%
2020/04/28	1	12.35	0	0.00	12.05	1	6,094	0.02%
2020/04/24	0	0.00	2	12.10	12.15	-2	6,255	-0.03%
2020/04/22	0	0.00	1	11.70	11.60	-1	6,351	-0.02%
2020/04/21	10	11.35	0	0.00	11.20	10	6,346	0.16%
2020/04/20	17	11.72	0	0.00	11.55	17	6,395	0.27%
2020/04/17	2	11.83	0	0.00	11.65	2	6,396	0.03%
2020/04/16	3	12.42	0	0.00	12.30	3	6,288	0.05%
2020/04/14	0	12.45	2	12.70	12.45	-2	6,240	-0.03%
2020/04/08	1	12.10	0	0.00	12.05	1	6,266	0.02%
2020/04/01	24	11.40	0	0.00	11.50	24	6,229	0.39%
2020/03/31	65	11.50	89	11.62	11.70	-24	6,182	-0.39%
2020/03/30	70	10.50	72	10.56	10.95	-2	6,045	-0.03%
2020/03/25	30	10.30	30	10.35	10.50	0	6,039	0.00%
2020/03/24	2	9.95	90	9.83	10.00	-88	5,977	-1.47%
2020/03/23	101	9.49	51	9.54	9.48	50	5,916	0.85%	大買/
2020/03/20	0	0.00	1	8.88	8.88	-1	5,850	-0.02%
2020/03/19	1	8.08	0	0.00	8.08	1	5,853	0.02%
2020/03/17	5	9.36	50	9.17	9.17	-45	5,669	-0.79%
2020/03/16	20	10.30	30	10.13	9.89	-10	5,615	-0.18%
2020/03/13	49	10.13	48	10.29	10.30	1	5,604	0.02%
2020/03/12	47	11.95	0	0.00	11.10	47	5,349	0.88%
2020/03/11	2	12.00	0	0.00	11.95	2	5,250	0.04%
2020/03/10	1	12.10	0	0.00	12.15	1	5,260	0.02%
2020/03/09	15	12.59	13	12.25	12.25	2	5,203	0.04%
2020/03/05	0	0.00	22	13.30	13.15	-22	5,204	-0.42%
2020/03/04	37	12.54	17	12.87	13.00	20	5,094	0.39%
2020/03/02	2	12.65	0	0.00	12.65	2	5,196	0.04%
2020/02/27	7	13.26	0	0.00	12.80	7	5,504	0.13%
2020/02/26	0	0.00	2	13.50	13.55	-2	5,659	-0.04%
2020/02/25	1	13.65	0	0.00	13.60	1	5,629	0.02%
2020/02/24	4	13.70	0	0.00	13.70	4	5,608	0.07%
2020/02/21	2	14.05	0	0.00	14.05	2	5,540	0.04%
2020/02/17	0	0.00	27	14.10	14.05	-27	5,418	-0.50%
2020/02/14	57	14.44	55	14.18	14.15	2	5,363	0.04%
2020/02/13	1	14.70	4	14.74	14.55	-3	5,129	-0.06%
2020/02/12	0	0.00	4	13.70	13.60	-4	4,669	-0.09%
2020/02/07	0	0.00	5	13.65	13.55	-5	4,611	-0.11%
2020/02/06	0	0.00	2	13.65	13.65	-2	4,629	-0.04%
2020/02/03	7	13.26	0	0.00	13.35	7	4,505	0.16%
2020/01/30	25	13.69	1	13.90	13.65	24	4,365	0.55%
2020/01/16	3	14.30	3	14.20	14.20	0	4,057	0.00%
2020/01/14	1	13.95	2	14.00	14.00	-1	3,881	-0.03%
2020/01/07	0	0.00	13	13.46	13.45	-13	3,619	-0.36%
2020/01/03	0	0.00	2	13.55	13.70	-2	3,537	-0.06%
2020/01/02	14	13.54	11	13.65	13.65	3	3,406	0.09%
2019/12/31	0	0.00	3	13.27	13.30	-3	3,260	-0.09%
2019/12/30	0	0.00	1	13.05	13.00	-1	3,167	-0.03%
2019/12/26	0	0.00	3	13.00	12.95	-3	3,161	-0.09%
2019/12/25	1	12.90	1	12.85	12.95	0	3,265	0.00%
2019/12/20	1	13.10	0	0.00	13.05	1	3,363	0.03%
2019/12/17	1	12.95	0	0.00	12.90	1	3,357	0.03%
2019/12/13	0	0.00	1	12.65	12.70	-1	3,271	-0.03%
2019/12/12	3	12.75	0	0.00	12.70	3	3,258	0.09%
2019/12/11	1	12.80	0	0.00	12.85	1	3,243	0.03%
2019/12/10	4	12.90	2	12.90	12.85	2	3,222	0.06%
2019/12/06	0	0.00	1	12.60	12.55	-1	3,142	-0.03%
2019/12/05	0	0.00	1	12.70	12.70	-1	3,147	-0.03%
2019/12/03	0	0.00	1	12.55	12.55	-1	3,175	-0.03%
2019/12/02	7	12.81	2	12.50	12.50	5	3,191	0.16%
2019/11/29	0	0.00	5	12.70	12.70	-5	3,138	-0.16%
2019/11/28	5	13.20	0	0.00	12.90	5	3,132	0.16%
2019/11/27	0	0.00	1	12.95	12.95	-1	3,090	-0.03%
2019/11/26	13	13.25	3	12.90	12.90	10	3,041	0.33%
2019/11/25	2	12.50	13	13.05	13.25	-11	2,711	-0.41%
2019/11/18	0	0.00	1	12.35	12.20	-1	2,715	-0.04%
2019/11/06	2	11.95	0	0.00	11.85	2	2,781	0.07%
2019/10/31	0	0.00	1	12.10	11.95	-1	2,851	-0.04%
2019/10/30	1	12.15	0	0.00	12.20	1	2,873	0.03%
2019/10/25	0	0.00	1	12.05	12.10	-1	2,983	-0.03%
2019/10/24	1	12.10	1	12.15	12.00	0	3,040	0.00%
2019/10/23	0	0.00	10	12.18	12.20	-10	3,098	-0.32%
2019/10/14	1	11.90	1	11.85	11.80	0	3,399	0.00%
2019/10/07	1	11.55	0	0.00	11.60	1	3,439	0.03%
2019/10/02	0	0.00	4	11.60	11.80	-4	3,500	-0.11%
2019/10/01	1	11.75	1	11.75	11.75	0	3,686	0.00%
2019/09/27	12	12.48	3	12.55	12.15	9	3,575	0.25%
2019/09/25	4	12.11	0	0.00	12.10	4	3,391	0.12%
2019/09/23	2	12.28	1	12.40	12.45	1	3,399	0.03%
2019/09/16	2	12.30	0	0.00	12.30	2	3,415	0.06%
2019/09/11	5	12.35	0	0.00	12.35	5	3,490	0.14%
2019/09/09	0	0.00	1	12.95	12.90	-1	3,519	-0.03%
2019/09/03	0	0.00	2	12.80	12.85	-2	3,932	-0.05%
2019/09/02	0	0.00	30	12.75	12.80	-30	3,917	-0.77%
2019/08/30	7	12.65	1	12.55	12.65	6	3,891	0.15%
2019/08/29	21	12.40	0	0.00	12.35	21	3,850	0.55%
2019/08/26	1	12.05	0	0.00	11.95	1	3,792	0.03%
2019/08/22	4	12.63	0	0.00	12.40	4	3,871	0.10%
2019/08/21	0	0.00	2	12.73	12.70	-2	3,854	-0.05%
2019/08/19	0	0.00	4	12.30	12.40	-4	3,717	-0.11%
2019/08/15	1	12.15	0	0.00	12.15	1	3,791	0.03%
2019/08/14	1	12.35	0	0.00	12.30	1	3,863	0.03%
2019/08/13	1	12.20	1	12.35	12.35	0	3,887	0.00%
2019/08/07	0	0.00	1	12.40	12.20	-1	4,103	-0.02%
2019/08/05	1	12.25	0	0.00	12.00	1	4,550	0.02%
2019/08/02	1	12.65	2	12.70	12.65	-1	4,635	-0.02%
2019/07/31	0	0.00	10	13.25	13.20	-10	4,987	-0.20%
2019/07/25	2	13.25	1	13.40	13.35	1	6,143	0.02%
2019/07/23	1	13.00	3	13.32	12.90	-2	6,202	-0.03%
2019/07/22	0	0.00	4	12.98	13.00	-4	6,357	-0.06%
2019/07/18	2	12.80	0	0.00	12.70	2	6,607	0.03%
2019/07/15	0	0.00	1	13.20	12.90	-1	6,835	-0.01%
2019/07/12	10	13.00	0	0.00	13.00	10	7,181	0.14%
2019/07/11	2	13.00	0	0.00	13.05	2	7,279	0.03%
2019/07/09	3	12.90	2	12.95	12.90	1	7,391	0.01%
2019/07/08	2	13.00	3	13.15	13.10	-1	7,410	-0.01%
2019/07/05	50	13.30	26	13.34	13.20	24	7,475	0.32%
2019/07/03	4	12.75	0	0.00	12.65	4	7,308	0.05%
2019/07/01	0	0.00	1	12.85	12.75	-1	7,445	-0.01%
2019/06/24	7	12.65	0	0.00	12.60	7	7,881	0.09%
2019/06/21	0	0.00	7	12.65	12.75	-7	7,919	-0.09%
2019/06/19	0	0.00	1	12.35	12.55	-1	8,085	-0.01%
2019/06/13	4	12.76	0	0.00	12.55	4	8,966	0.04%
2019/06/12	0	0.00	6	12.21	12.40	-6	8,724	-0.07%
2019/05/31	2	11.80	0	0.00	11.80	2	8,947	0.02%
2019/05/30	2	11.65	0	0.00	11.70	2	9,090	0.02%
2019/05/29	10	11.55	0	0.00	11.40	10	9,085	0.11%
2019/05/27	1	11.70	0	0.00	11.40	1	9,048	0.01%
2019/05/23	2	11.50	20	11.50	11.45	-18	9,128	-0.20%
2019/05/21	2	11.20	0	0.00	11.80	2	9,195	0.02%
2019/05/17	3	11.85	0	0.00	11.75	3	9,199	0.03%
2019/05/15	1	12.35	0	0.00	12.35	1	9,614	0.01%
2019/05/14	1	12.25	9	12.11	12.15	-8	9,640	-0.08%
2019/05/13	11	12.88	7	12.43	12.30	4	9,585	0.04%
2019/05/10	5	13.50	4	13.65	13.55	1	9,281	0.01%
2019/05/09	13	13.98	10	14.15	13.70	3	9,211	0.03%
2019/05/08	8	14.44	3	14.35	14.35	5	8,996	0.06%
2019/05/07	20	14.90	0	0.00	14.75	20	8,883	0.23%
2019/05/03	16	15.01	5	15.24	15.40	11	8,773	0.13%
2019/05/02	46	14.95	122	14.97	15.05	-76	8,496	-0.89%	大賣/
2019/04/30	0	0.00	5	14.16	14.40	-5	7,845	-0.06%
2019/04/29	2	14.20	9	13.97	13.95	-7	7,805	-0.09%
2019/04/26	57	14.38	34	14.62	14.40	23	7,745	0.30%
2019/04/25	3	14.38	0	0.00	14.35	3	7,529	0.04%
2019/04/24	55	14.53	6	14.54	14.10	49	7,564	0.65%
2019/04/23	3	14.30	6	14.18	14.20	-3	7,833	-0.04%
2019/04/22	20	13.91	29	14.14	14.20	-9	7,773	-0.12%
2019/04/18	47	14.16	90	14.15	13.55	-43	8,125	-0.53%
2019/04/17	0	13.75	0	0.00	13.85	0	8,543	0.00%
2019/04/16	53	13.64	6.1	13.71	13.70	46.9	8,497	0.55%
2019/04/11	34	13.90	31	13.65	13.65	3	8,640	0.03%
2019/04/08	0	0.00	2	13.80	13.65	-2	10,077	-0.02%
2019/04/01	10	13.65	0	0.00	13.60	10	10,052	0.10%
2019/03/29	2	13.55	1	13.45	13.45	1	9,835	0.01%
2019/03/28	7	13.28	5	13.45	13.35	2	9,829	0.02%
2019/03/27	2	13.60	0	0.00	13.50	2	9,776	0.02%
2019/03/26	1	13.60	0	0.00	13.60	1	9,659	0.01%
2019/03/22	5	13.91	0	0.00	13.80	5	9,594	0.05%
2019/03/21	6	13.98	19	14.07	14.00	-13	9,456	-0.14%
2019/03/19	10	13.65	5	13.69	13.40	5	9,052	0.06%
2019/03/18	0	0.00	3	13.25	13.35	-3	8,815	-0.03%
2019/03/15	0	0.00	2	13.15	13.00	-2	9,164	-0.02%
2019/03/14	2	13.20	0	0.00	13.10	2	9,366	0.02%
2019/03/13	0	0.00	2	13.15	13.15	-2	9,268	-0.02%
2019/03/08	2	12.75	0	0.00	12.80	2	9,112	0.02%
2019/03/07	1	12.90	0	0.00	12.85	1	9,079	0.01%
2019/03/05	2	13.35	3	13.23	13.15	-1	9,057	-0.01%
2019/03/04	1	13.05	2	13.13	13.10	-1	8,887	-0.01%
2019/02/26	3	12.90	0	0.00	12.85	3	8,866	0.03%
2019/02/22	0	0.00	3	13.25	13.15	-3	8,853	-0.03%
2019/02/15	2	13.05	0	0.00	13.10	2	8,447	0.02%
2019/02/14	15	13.40	22	13.60	13.20	-7	8,325	-0.08%
2019/02/13	2	12.85	5	12.73	13.00	-3	7,857	-0.04%
2019/02/12	2	12.55	3	12.67	12.70	-1	7,717	-0.01%
2019/01/30	1	12.30	3	12.37	12.20	-2	7,617	-0.03%
2019/01/29	0	0.00	1	12.35	12.30	-1	7,570	-0.01%
2019/01/25	2	12.60	6	12.62	12.65	-4	7,461	-0.05%
2019/01/24	5	12.50	0	0.00	12.50	5	7,251	0.07%
2019/01/23	1	12.40	15	12.40	12.40	-14	7,226	-0.19%
2019/01/22	0	0.00	1	12.30	12.30	-1	7,167	-0.01%
2019/01/21	1	12.40	2	12.40	12.35	-1	7,129	-0.01%
2019/01/18	3	12.35	0	0.00	12.30	3	7,118	0.04%
2019/01/17	3	12.50	0	0.00	12.45	3	7,081	0.04%
2019/01/16	7	12.46	6	12.22	12.50	1	7,001	0.01%
2019/01/15	28	13.05	7	12.69	12.55	21	6,863	0.31%
2019/01/14	3	12.65	0	0.00	12.70	3	6,417	0.05%
2019/01/11	2	12.70	0	0.00	12.60	2	6,353	0.03%
2019/01/10	4	12.91	4	13.01	12.95	0	6,139	0.00%
2019/01/09	13	12.89	15	13.06	13.10	-2	5,724	-0.03%
2019/01/07	2	12.25	2	12.15	11.95	0	4,858	0.00%
2019/01/04	1	12.05	3	11.95	12.00	-2	4,802	-0.04%
2019/01/03	5	11.85	0	0.00	11.90	5	4,804	0.10%
2019/01/02	2	12.23	3	12.17	12.05	-1	4,712	-0.02%
2018/12/28	1	12.10	17	12.11	12.05	-16	4,475	-0.36%
2018/12/27	19	11.68	27	11.84	12.20	-8	3,741	-0.21%
2018/12/24	0	0.00	1	11.00	11.20	-1	3,024	-0.03%
2018/12/21	12	10.93	0	0.00	10.85	12	3,065	0.39%
2018/12/20	2	11.05	0	0.00	11.00	2	3,120	0.06%
2018/12/17	3	11.65	0	0.00	11.50	3	3,041	0.10%
2018/12/14	2	11.50	101	11.50	11.50	-99	3,015	-3.28%	大賣/
2018/12/13	5	11.70	4	11.65	11.70	1	3,009	0.03%
2018/12/12	100	12.00	1	12.20	11.95	99	2,954	3.35%
2018/12/11	0	0.00	1	12.15	11.80	-1	2,826	-0.04%
2018/12/10	7	12.09	2	12.20	11.80	5	2,730	0.18%
2018/12/07	0	0.00	16	11.73	11.80	-16	2,268	-0.71%
2018/12/05	0	0.00	5	11.50	11.30	-5	2,003	-0.25%
2018/12/04	0	0.00	25	11.60	11.50	-25	2,041	-1.22%
2018/12/03	64	11.30	20	11.30	11.30	44	2,027	2.17%
2018/11/30	0	0.00	1	11.15	11.10	-1	2,019	-0.05%
2018/11/27	1	10.90	0	0.00	10.95	1	2,022	0.05%
2018/11/22	0	0.00	2	11.05	10.80	-2	2,011	-0.10%
2018/11/21	0	0.00	1	11.00	10.80	-1	2,009	-0.05%
2018/11/16	0	0.00	151	10.60	10.55	-151	2,013	-7.50%	大賣/鉅額交易
2018/11/14	0	0.00	300	10.35	10.35	-300	2,026	-14.80%	大賣/鉅額交易
2018/11/09	2	10.38	0	0.00	10.30	2	2,083	0.10%
2018/10/24	0	0.00	1	10.00	10.00	-1	2,704	-0.04%
2018/10/16	1	10.05	0	0.00	10.00	1	3,302	0.03%
2018/10/11	0	0.00	4	9.60	9.51	-4	3,709	-0.11%
2018/10/05	4	10.93	2	11.20	10.85	2	3,693	0.05%
2018/09/28	1	11.55	0	0.00	11.65	1	3,878	0.03%
2018/09/27	1	11.70	7	11.71	11.65	-6	3,936	-0.15%
2018/09/20	3	11.05	0	0.00	11.15	3	4,146	0.07%
2018/09/17	2	11.20	0	0.00	11.20	2	4,953	0.04%
2018/09/10	1	11.05	0	0.00	11.10	1	5,833	0.02%
2018/09/06	2	11.90	0	0.00	11.85	2	6,068	0.03%
2018/09/03	0	0.00	1	11.80	11.80	-1	6,623	-0.02%
2018/08/28	2	12.20	0	0.00	12.05	2	7,856	0.03%
2018/08/27	0	0.00	1	12.05	12.05	-1	8,213	-0.01%
2018/08/22	2	11.60	0	0.00	11.60	2	9,644	0.02%
2018/08/15	2	11.55	0	0.00	11.50	2	11,468	0.02%
2018/08/13	3	11.82	6	12.04	11.70	-3	11,519	-0.03%
2018/08/10	3	12.48	2	12.68	12.40	1	11,489	0.01%
2018/08/09	2	12.70	1	12.85	12.65	1	11,474	0.01%
2018/08/08	4	12.73	0	0.00	12.65	4	11,517	0.03%
2018/08/07	5	13.14	4	13.11	12.90	1	11,535	0.01%
2018/08/06	2	13.55	0	0.00	13.65	2	11,524	0.02%
2018/08/02	1	13.50	7	13.61	13.55	-6	11,713	-0.05%
2018/07/27	1	14.10	0	0.00	13.95	1	11,709	0.01%
2018/07/26	8	14.28	5	14.32	14.15	3	11,777	0.03%
2018/07/23	0	0.00	2	13.50	13.45	-2	11,384	-0.02%
2018/07/20	1	14.00	2	13.93	13.80	-1	11,348	-0.01%
2018/07/19	0	0.00	1	13.60	14.10	-1	11,148	-0.01%
2018/07/18	2	13.60	0	0.00	13.55	2	11,136	0.02%
2018/07/05	2	13.35	0	0.00	13.05	2	10,751	0.02%
2018/07/04	2	13.95	3	13.90	13.55	-1	10,676	-0.01%
2018/07/03	2	13.50	0	0.00	13.50	2	10,551	0.02%
2018/06/29	3	13.80	6	14.00	13.90	-3	10,606	-0.03%
2018/06/26	7	13.79	2	13.85	13.70	5	10,414	0.05%
2018/06/25	1	13.50	0	0.00	13.30	1	9,758	0.01%
2018/06/20	0	0.00	2	14.80	14.90	-2	9,372	-0.02%
2018/06/19	0	0.00	1	15.20	14.95	-1	9,163	-0.01%
2018/06/15	2	14.70	0	0.00	14.95	2	9,080	0.02%
2018/06/14	2	14.60	4	14.84	14.65	-2	8,974	-0.02%
2018/06/08	3	15.08	0	0.00	14.95	3	8,273	0.04%
2018/06/07	5	15.25	7	14.99	15.05	-2	8,130	-0.02%
2018/06/06	0	0.00	1	15.35	15.40	-1	7,829	-0.01%
2018/06/05	1	14.80	6	15.03	14.70	-5	7,543	-0.07%
2018/06/04	5	15.10	17.6	15.30	15.35	-12.6	7,316	-0.17%
2018/06/01	2	14.75	3	14.72	14.60	-1	6,950	-0.01%
2018/05/31	23	15.85	26	15.63	15.10	-3	6,711	-0.04%
2018/05/30	11	14.80	10	14.78	14.80	1	5,943	0.02%
2018/05/29	22	14.58	36	14.69	14.70	-14	5,542	-0.25%
2018/05/28	20	13.73	32	13.63	13.75	-12	4,475	-0.27%
2018/05/22	0	0.00	1	12.55	12.35	-1	3,857	-0.03%
2018/05/17	0	0.00	3	12.40	12.40	-3	3,962	-0.08%
2018/05/16	17	12.34	0	0.00	12.25	17	3,909	0.43%
2018/05/11	0	0.00	4	12.10	11.95	-4	3,894	-0.10%
2018/05/08	0	0.00	2	11.60	11.65	-2	3,953	-0.05%
2018/05/04	2	11.20	0	0.00	11.15	2	3,938	0.05%
2018/05/03	5	11.20	5	11.25	11.15	0	3,972	0.00%
2018/04/26	1	11.30	0	0.00	10.90	1	4,139	0.02%
2018/04/13	2	11.45	0	0.00	11.40	2	5,556	0.04%
2018/04/11	0	0.00	3	11.40	11.35	-3	7,074	-0.04%
2018/04/10	0	0.00	1	11.25	11.25	-1	7,394	-0.01%
2018/03/31	1	11.60	0	0.00	11.40	1	7,419	0.01%
2018/03/27	0	0.00	2	11.50	11.30	-2	7,335	-0.03%
2018/03/26	2	11.35	0	0.00	11.30	2	7,395	0.03%
2018/03/23	1	11.05	0	0.00	11.15	1	7,383	0.01%
2018/03/21	1	11.75	0	0.00	11.60	1	7,332	0.01%
2018/03/09	0	0.00	2	12.05	11.80	-2	7,196	-0.03%
2018/03/08	0	0.00	1	11.80	11.65	-1	7,025	-0.01%
2018/03/06	3	11.50	0	0.00	11.45	3	6,981	0.04%
2018/03/02	2	11.40	0	0.00	11.40	2	7,130	0.03%
2018/02/27	2	11.50	0	0.00	11.40	2	7,166	0.03%
2018/02/23	0	0.00	100	11.30	11.40	-100	7,145	-1.40%
2018/02/21	100	11.30	2	11.30	11.30	98	7,163	1.37%
2018/02/08	2	10.80	0	0.00	10.85	2	6,910	0.03%
2018/02/07	2	11.18	2	11.25	11.05	0	6,926	0.00%
2018/02/06	4	11.05	0	0.00	10.85	4	6,946	0.06%
2018/02/02	2	12.45	0	0.00	12.45	2	6,799	0.03%
2018/02/01	0	0.00	3	13.20	12.85	-3	6,761	-0.04%
2018/01/31	0	0.00	4	12.99	13.05	-4	6,776	-0.06%
2018/01/19	3	12.50	0	0.00	12.40	3	6,280	0.05%
2018/01/18	22	12.87	27	12.92	12.50	-5	6,271	-0.08%
2018/01/17	7	12.53	3	12.45	12.45	4	6,067	0.07%
2018/01/15	14	12.89	13	12.20	12.20	1	5,924	0.02%
2018/01/12	20	13.03	22	12.80	12.80	-2	5,731	-0.03%
2018/01/10	23	13.25	17	13.05	13.05	6	5,506	0.11%
2018/01/09	8	12.65	2	12.85	12.80	6	5,365	0.11%
2018/01/08	15	13.51	31	13.29	13.15	-16	5,139	-0.31%
2018/01/05	17	11.98	6	12.49	12.80	11	4,280	0.26%
2018/01/04	42	11.32	42	11.55	11.65	0	3,617	0.00%
2018/01/02	0	0.00	6	10.70	10.70	-6	3,125	-0.19%