友訊 (2332)-凱基-南崁券商分點個股進出

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
18.15
漲跌
▼0.05
漲幅
-0.27%
成交量
1,225張
產業
上市通信網路類股
492人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

友訊 (2332)籌碼相關－凱基-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-南崁券商分點個股進出
凱基-南崁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
2024/06/17	0	0.00	0.2	18.15	18.20	-0.2	2,112	-0.01%
2024/06/14	5	17.90	5	17.95	17.95	0	2,111	0.00%
2024/06/12	0	0.00	3	17.75	17.65	-3	2,124	-0.14%
2024/06/07	5	17.90	0	0.00	17.95	5	2,168	0.23%
2024/06/06	3	17.85	0	0.00	17.80	3	2,179	0.14%
2024/05/31	0	0.00	1	18.00	17.95	-1	2,355	-0.04%
2024/05/30	1	18.45	0	0.00	18.05	1	2,405	0.04%
2024/05/29	8	18.34	2	18.35	18.20	6	2,543	0.24%
2024/05/28	1	18.75	4	18.65	18.85	-3	2,520	-0.12%
2024/05/27	2	18.45	0	0.00	18.45	2	2,457	0.08%
2024/05/24	2	18.20	8	18.55	18.35	-6	2,517	-0.24%
2024/05/23	0	0.00	4	18.40	18.20	-4	2,545	-0.16%
2024/05/20	1	18.40	1	18.30	18.30	0	2,658	0.00%
2024/05/17	1	18.35	1	18.30	18.25	0	2,885	0.00%
2024/05/13	0	0.00	2	18.10	18.15	-2	2,982	-0.07%
2024/05/10	0	0.00	1	18.00	18.10	-1	2,996	-0.03%
2024/05/08	1	18.15	0	0.00	18.05	1	3,100	0.03%
2024/04/25	2	17.55	0	0.00	17.65	2	3,228	0.06%
2024/04/22	2	17.60	0	0.00	17.50	2	3,312	0.06%
2024/04/19	3	17.25	16	17.23	17.20	-13	3,292	-0.39%
2024/04/17	2.1	17.50	0	0.00	17.50	2.1	3,279	0.06%
2024/04/16	5.1	17.46	0	0.00	17.30	5.1	3,278	0.15%
2024/04/15	3	17.97	0	0.00	17.90	3	3,254	0.09%
2024/04/12	2	18.00	4	17.85	18.10	-2	3,246	-0.06%
2024/04/11	5.1	18.02	0	0.00	17.90	5.1	3,211	0.16%
2024/04/10	2	18.40	0	0.00	18.35	2	3,160	0.06%
2024/04/09	3	18.30	0	0.00	18.30	3	3,157	0.10%
2024/04/08	0	0.00	0.1	18.35	18.40	-0.1	3,193	0.00%
2024/04/03	4.1	18.45	0	0.00	18.40	4.1	3,184	0.13%
2024/04/02	1	18.60	0	0.00	18.55	1	3,216	0.03%
2024/04/01	1	18.60	0	0.00	18.70	1	3,228	0.03%
2024/03/29	0	0.00	3	18.55	18.60	-3	3,243	-0.09%
2024/03/26	4	18.53	1	18.65	18.50	3	3,265	0.09%
2024/03/25	3	18.85	0	0.00	18.85	3	3,270	0.09%
2024/03/22	2	18.60	0	0.00	18.70	2	3,321	0.06%
2024/03/20	0.1	18.45	0	0.00	18.45	0.1	3,389	0.00%
2024/03/19	2	18.65	0	0.00	18.70	2	3,423	0.06%
2024/03/18	3	18.65	0	0.00	18.85	3	3,496	0.09%
2024/03/15	0	18.55	0	0.00	18.55	0	3,534	0.00%
2024/03/14	3.1	18.53	0	0.00	18.50	3.1	3,575	0.09%
2024/03/13	5.1	18.80	0	0.00	18.70	5.1	3,605	0.14%
2024/03/08	0.1	18.95	5	19.00	18.85	-5	3,901	-0.13%
2024/03/07	6.1	19.41	0	0.00	19.20	6.1	4,005	0.15%
2024/03/06	2	19.75	2	19.65	19.50	0	4,070	0.00%
2024/03/05	0	0.00	0.9	19.55	19.70	-0.9	4,347	-0.02%
2024/03/04	0	0.00	7	19.81	19.65	-7	4,287	-0.16%
2024/02/29	3	19.35	0	0.00	19.35	3	4,093	0.07%
2024/02/27	3.1	19.17	0	0.00	19.15	3.1	4,082	0.07%
2024/02/26	1	19.50	0	0.00	19.40	1	4,054	0.02%
2024/02/23	5	19.70	5	19.40	19.30	0	4,030	0.00%
2024/02/22	1	19.65	0	0.00	19.60	1	4,046	0.02%
2024/02/20	71	19.71	3	19.70	19.95	68	3,996	1.70%
2024/02/15	2	19.45	25	18.77	19.40	-23	3,810	-0.60%
2024/02/05	1.1	18.95	1	19.10	18.95	0.1	3,731	0.00%
2024/02/01	7	19.69	2	19.80	19.70	5	3,723	0.13%
2024/01/31	1	19.35	0	0.00	19.35	1	3,641	0.03%
2024/01/26	0.1	19.30	0	0.00	19.35	0.1	3,744	0.00%
2024/01/25	1	19.40	0	0.00	19.45	1	3,756	0.03%
2024/01/23	10	19.65	10	19.60	19.65	0	3,783	0.00%
2024/01/19	2	18.70	10	18.60	18.70	-8	3,666	-0.22%
2024/01/18	12	18.54	0	0.00	18.50	12	3,690	0.33%
2024/01/17	4.1	18.46	0	0.00	18.60	4.1	3,681	0.11%
2024/01/16	6.1	18.86	0	0.00	18.80	6.1	3,684	0.16%
2024/01/12	0.1	19.10	0	0.00	19.10	0.1	3,705	0.00%
2024/01/11	1	19.15	0	0.00	19.10	1	3,724	0.03%
2024/01/09	5.1	19.30	0	0.00	19.20	5.1	3,837	0.13%
2024/01/08	0.1	19.25	0	0.00	19.35	0.1	3,868	0.00%
2024/01/05	0.1	19.43	0	0.00	19.40	0.1	3,889	0.00%
2024/01/04	5.1	19.50	0	0.00	19.50	5.1	3,914	0.13%
2023/12/29	0.1	19.90	0	0.00	19.95	0.1	3,884	0.00%
2023/12/25	5	19.35	0	0.00	19.30	5	3,937	0.13%
2023/12/22	1	19.55	0	0.00	19.45	1	3,963	0.03%
2023/12/21	2	19.55	0	0.00	19.55	2	4,001	0.05%
2023/12/20	2	19.60	1	19.75	19.65	1	4,019	0.02%
2023/12/19	7	19.50	0.3	19.40	19.35	6.7	4,034	0.17%
2023/12/18	1	20.00	0	0.00	19.80	1	4,110	0.02%
2023/12/14	1	19.80	0	0.00	19.80	1	4,614	0.02%
2023/12/12	0	0.00	0.1	19.75	19.75	-0.1	4,650	0.00%
2023/12/11	7	19.86	0	0.00	19.80	7	4,740	0.15%
2023/12/08	5	20.05	0	0.00	20.00	5	4,773	0.10%
2023/12/07	0	0.00	1	20.05	20.00	-1	4,822	-0.02%
2023/12/05	1	20.40	1	20.25	20.25	0	4,902	0.00%
2023/12/04	6	20.48	3	20.47	20.45	3	4,908	0.06%
2023/11/30	0.2	20.25	30.8	19.76	20.40	-30.6	4,859	-0.63%
2023/11/29	1	19.25	0	0.00	19.25	1	4,757	0.02%
2023/11/24	2	19.25	0	0.00	19.30	2	5,202	0.04%
2023/11/21	1	19.30	0	0.00	19.30	1	6,510	0.02%
2023/11/20	2	19.10	0	0.00	19.05	2	7,012	0.03%
2023/11/17	0.1	19.00	1	19.00	18.95	-0.9	7,665	-0.01%
2023/11/16	1	18.80	1	18.80	18.85	0	8,482	0.00%
2023/11/15	10.1	18.55	0	0.00	18.55	10.1	9,314	0.11%
2023/11/08	2	18.85	0	0.00	18.70	2	11,493	0.02%
2023/11/06	1	19.00	0.1	18.95	19.00	0.9	11,481	0.01%
2023/10/31	0	0.00	5	18.25	18.30	-5	11,466	-0.04%
2023/10/30	2	18.55	0	0.00	18.55	2	11,500	0.02%
2023/10/25	1	18.85	0	0.00	18.85	1	11,596	0.01%
2023/10/23	6	18.56	0	0.00	18.50	6	11,634	0.05%
2023/10/20	4.2	18.26	0	0.00	18.55	4.2	11,654	0.04%
2023/10/18	6	18.48	0	0.00	18.55	6	11,729	0.05%
2023/10/17	5	19.04	0	0.00	18.95	5	11,785	0.04%
2023/10/16	5	19.30	0	0.00	19.25	5	11,914	0.04%
2023/10/13	7	19.70	0	0.00	19.65	7	12,001	0.06%
2023/10/12	4	20.04	0	0.00	20.00	4	12,084	0.03%
2023/10/11	4	19.73	0	0.00	19.70	4	12,103	0.03%
2023/10/06	1	20.35	1.9	20.20	20.15	-0.9	12,113	-0.01%
2023/10/05	1	20.35	0	0.00	20.35	1	12,157	0.01%
2023/10/02	2.1	20.50	4	20.53	20.65	-1.9	12,400	-0.02%
2023/09/28	1	20.15	0	0.00	20.10	1	12,461	0.01%
2023/09/27	0.2	20.00	0	0.00	20.05	0.2	12,566	0.00%
2023/09/26	0	0.00	3.9	20.24	20.10	-3.9	12,762	-0.03%
2023/09/25	3	20.32	1	20.25	20.35	2	13,199	0.02%
2023/09/22	3.4	19.96	0	0.00	19.90	3.4	13,386	0.03%
2023/09/21	9	20.03	0	0.00	19.90	9	13,530	0.07%
2023/09/20	13	20.63	1.8	20.65	20.35	11.2	13,698	0.08%
2023/09/19	5	21.14	0	0.00	21.10	5	13,631	0.04%
2023/09/18	12	21.00	0	0.00	20.85	12	13,624	0.09%
2023/09/14	1	21.40	1	21.25	21.20	0	13,596	0.00%
2023/09/13	1	21.45	11	21.29	21.10	-10	13,585	-0.07%
2023/09/12	12	21.61	1	21.70	21.45	11	13,828	0.08%
2023/09/11	14	21.98	0	0.00	21.70	14	14,095	0.10%
2023/09/08	5	22.80	0	0.00	22.60	5	14,002	0.04%
2023/09/07	11	23.30	0	0.00	23.05	11	13,929	0.08%
2023/09/06	1	24.20	1	24.30	23.85	0	13,788	0.00%
2023/09/05	1	24.05	1	24.35	24.05	0	13,681	0.00%
2023/09/04	5	24.10	8	24.03	24.00	-3	13,625	-0.02%
2023/09/01	5	24.90	11	24.72	24.70	-6	13,482	-0.04%
2023/08/31	11	25.22	3	25.17	25.05	8	13,413	0.06%
2023/08/30	2	25.18	23	25.14	25.10	-21	13,465	-0.16%
2023/08/29	4	25.38	15	25.01	25.05	-11	13,510	-0.08%
2023/08/28	53	26.18	50	25.64	25.55	3	13,347	0.02%
2023/08/25	32	25.69	60	26.02	25.85	-28	12,969	-0.22%
2023/08/24	39.1	25.83	31	25.93	25.65	8	12,541	0.06%
2023/08/23	53	25.65	66.1	25.64	25.40	-13.1	12,051	-0.11%
2023/08/22	56	25.38	41.8	25.57	25.25	14.2	11,505	0.12%
2023/08/21	53	24.79	88	24.94	25.40	-35	10,725	-0.33%
2023/08/18	158	24.00	154	23.63	23.50	4	9,920	0.04%	大買/大賣/
2023/08/17	6	22.55	31	22.51	22.95	-25	9,282	-0.27%
2023/08/16	31.1	21.59	22.1	21.85	21.40	8.9	8,851	0.10%
2023/08/15	0	0.00	4.4	21.13	21.15	-4.4	8,551	-0.05%
2023/08/11	5	19.40	0	0.00	19.45	5	8,357	0.06%
2023/08/10	5	19.60	0	0.00	19.50	5	8,455	0.06%
2023/08/09	0	0.00	2	20.00	19.90	-2	8,519	-0.02%
2023/08/07	2	20.30	0	0.00	20.30	2	8,593	0.02%
2023/08/02	5	19.75	0	0.00	19.70	5	8,548	0.06%
2023/07/28	6	19.85	1	20.00	20.00	5	8,417	0.06%
2023/07/26	2.3	20.32	0	0.00	20.00	2.3	8,338	0.03%
2023/07/24	7	20.35	0	0.00	20.25	7	8,262	0.08%
2023/07/20	8	20.68	0	0.00	20.65	8	8,173	0.10%
2023/07/19	1	22.45	1	21.90	21.50	0	8,036	0.00%
2023/07/18	5	22.60	5	22.05	21.90	0	7,922	0.00%
2023/07/17	2	22.23	1	22.30	22.45	1	7,832	0.01%
2023/07/14	0	0.00	2	21.50	21.80	-2	7,763	-0.03%
2023/07/13	20	21.83	21	21.54	21.45	-1	7,781	-0.01%
2023/07/07	6	22.16	2	22.20	22.15	4	7,624	0.05%
2023/07/06	0	0.00	5	22.40	22.45	-5	7,518	-0.07%
2023/07/05	5	22.20	0	0.00	22.25	5	7,433	0.07%
2023/07/04	5	22.49	2	23.00	22.55	3	7,337	0.04%
2023/07/03	30	22.42	57.6	23.13	23.15	-27.6	7,169	-0.38%
2023/06/30	11	21.85	18	21.78	21.85	-7	6,712	-0.10%
2023/06/29	3	21.47	1	21.25	21.45	2	6,520	0.03%
2023/06/28	3	21.27	2	21.38	21.15	1	6,379	0.02%
2023/06/27	3	21.00	0	0.00	20.70	3	6,202	0.05%
2023/06/26	2	21.48	21	21.11	21.05	-19	6,024	-0.32%
2023/06/21	0	0.00	1	21.15	21.05	-1	6,067	-0.02%
2023/06/20	1	20.10	1	20.35	20.25	0	6,010	0.00%
2023/06/19	1	20.05	3	19.93	19.95	-2	6,005	-0.03%
2023/06/16	33	21.06	32	20.74	20.60	1	5,875	0.02%
2023/06/15	13	21.27	11	21.74	21.85	2	5,554	0.04%
2023/06/14	1	20.60	16	20.50	20.45	-15	5,187	-0.29%
2023/06/13	0	0.00	1	20.60	20.50	-1	5,194	-0.02%
2023/06/12	0	0.00	10	20.40	20.45	-10	5,178	-0.19%
2023/06/09	12	20.74	1	20.75	20.80	11	5,123	0.21%
2023/06/08	20	20.75	6	20.73	20.65	14	5,146	0.27%
2023/06/07	2	20.78	1	20.95	20.70	1	5,100	0.02%
2023/06/06	8	20.86	1	20.90	20.80	7	5,069	0.14%
2023/06/05	20	21.40	20	21.43	21.45	0	4,996	0.00%
2023/06/02	25	21.60	44	21.43	21.65	-19	4,862	-0.39%
2023/06/01	40	20.95	26	21.01	20.95	14	4,763	0.29%
2023/05/31	20	20.93	20	20.95	20.90	0	4,730	0.00%
2023/05/30	21	20.59	1	20.45	20.60	20	4,667	0.43%
2023/05/29	6	20.07	4	20.10	19.95	2	4,623	0.04%
2023/05/26	4	19.55	0	0.00	19.50	4	4,719	0.08%
2023/05/25	0	0.00	1	20.10	20.20	-1	4,685	-0.02%
2023/05/24	5	20.40	20	20.35	20.25	-15	4,643	-0.32%
2023/05/23	0	0.00	12	20.10	20.10	-12	4,580	-0.26%
2023/05/22	1	20.00	16	19.97	20.35	-15	4,516	-0.33%
2023/05/19	22	19.93	2.9	19.83	20.05	19.2	4,386	0.44%
2023/05/18	12	19.22	1	19.15	19.20	11	4,153	0.26%
2023/05/17	26	18.95	0	0.00	18.90	26	4,090	0.64%
2023/05/16	10	19.13	2	19.00	19.05	8	4,108	0.19%
2023/05/15	1	18.80	1	18.90	19.25	0	4,194	0.00%
2023/05/12	0	0.00	6	17.65	18.55	-6	4,105	-0.15%
2023/05/11	0	0.00	6	17.65	17.50	-6	4,037	-0.15%
2023/04/26	2	17.30	2	17.40	17.40	0	4,001	0.00%
2023/04/21	0	0.00	1	18.00	17.75	-1	3,969	-0.03%
2023/04/20	4	18.85	0	0.00	18.55	4	3,906	0.10%
2023/04/18	5	18.90	5	18.95	19.00	0	3,884	0.00%
2023/04/14	2	18.65	0	0.00	18.85	2	3,731	0.05%
2023/04/13	2	18.85	0	0.00	18.60	2	3,694	0.05%
2023/04/12	0	0.00	5.8	18.89	18.95	-5.8	3,676	-0.16%
2023/04/07	25	18.93	25	18.61	18.75	0	3,704	0.00%
2023/04/06	5	18.70	0	0.00	18.85	5	3,926	0.13%
2023/03/30	0	18.40	0	0.00	18.35	0	3,963	0.00%
2023/03/28	1	18.65	0	0.00	18.60	1	4,519	0.02%
2023/03/24	0	0.00	5	18.00	18.15	-5	4,212	-0.12%
2023/03/23	0	17.30	0	0.00	17.35	0	3,994	0.00%
2023/03/21	0	0.00	2	16.70	16.65	-2	3,908	-0.05%
2023/03/17	5	16.30	0	0.00	16.45	5	3,900	0.13%
2023/03/16	3	16.15	5	16.45	16.05	-2	3,887	-0.05%
2023/03/15	5	16.80	0	0.00	16.65	5	3,842	0.13%
2023/03/10	1	16.90	0	0.00	16.95	1	3,757	0.03%
2023/03/09	2	17.43	0	0.00	17.35	2	3,739	0.05%
2023/03/08	1	17.40	8	17.65	17.65	-7	3,715	-0.19%
2023/03/06	10	17.90	10	17.55	17.55	0	3,634	0.00%
2023/03/03	1	17.50	0	0.00	17.55	1	3,525	0.03%
2023/03/01	8	17.35	0	0.00	17.20	8	3,345	0.24%
2023/02/24	0	0.00	13	17.20	17.20	-13	3,224	-0.40%
2023/02/23	1	17.10	1	16.80	16.80	0	3,048	0.00%
2023/02/22	3	16.57	0	0.00	16.75	3	2,946	0.10%
2023/02/21	1.3	16.70	0	0.00	16.85	1.3	2,910	0.04%
2023/02/13	0	0.00	15	16.07	16.25	-15	2,643	-0.57%
2023/02/10	0	0.00	10	15.35	15.30	-10	2,454	-0.41%
2023/02/09	5	15.50	0	0.00	15.55	5	2,453	0.20%
2023/02/07	2	15.50	0	0.00	15.55	2	2,448	0.08%
2023/01/16	2	15.00	8	14.98	15.00	-6	2,361	-0.25%
2023/01/13	0	0.00	20	15.20	15.05	-20	2,350	-0.85%
2023/01/11	5	15.40	0	0.00	15.35	5	2,395	0.21%
2023/01/09	10	15.50	0	0.00	15.55	10	2,397	0.42%
2023/01/06	10	15.55	0	0.00	15.60	10	2,400	0.42%
2023/01/04	0	0.00	5	15.00	15.10	-5	2,431	-0.21%
2022/12/28	0	0.00	1	15.30	14.85	-1	2,505	-0.04%
2022/12/26	12	15.98	6	15.88	15.80	6	2,385	0.25%
2022/12/22	5	15.60	0	0.00	15.60	5	2,091	0.24%
2022/12/21	45	16.23	39	15.94	15.80	6	2,031	0.30%
2022/12/12	0	0.00	3	14.80	14.95	-3	1,485	-0.20%
2022/12/07	3	14.70	0	0.00	14.65	3	1,544	0.19%
2022/12/02	0	0.00	2	15.30	15.25	-2	1,761	-0.11%
2022/12/01	0	0.00	1	15.10	15.15	-1	1,801	-0.06%
2022/10/27	0	0.00	1	14.80	14.85	-1	3,520	-0.03%
2022/10/26	1	14.65	1	14.95	14.65	0	3,690	0.00%
2022/10/24	0	0.00	1	14.75	14.60	-1	3,837	-0.03%
2022/10/21	1	14.50	0	0.00	14.50	1	3,915	0.03%
2022/10/19	1	15.05	0	0.00	15.00	1	3,951	0.03%
2022/10/17	2	14.40	0	0.00	14.85	2	3,952	0.05%
2022/10/11	2	14.70	0	0.00	14.70	2	3,917	0.05%
2022/10/06	14	15.45	0	0.00	15.15	14	3,901	0.36%
2022/09/30	0	0.00	12.8	14.25	14.70	-12.8	3,877	-0.33%
2022/09/28	5	14.45	0	0.00	14.25	5	3,868	0.13%
2022/09/22	1	16.15	0	0.00	16.15	1	3,843	0.03%
2022/09/20	2	16.70	0	0.00	16.75	2	3,797	0.05%
2022/09/19	1	16.75	0	0.00	16.75	1	3,791	0.03%
2022/09/05	0	0.00	10	17.65	17.10	-10	3,477	-0.29%
2022/08/29	2	16.45	0	0.00	16.40	2	3,276	0.06%
2022/08/26	0	0.00	1	17.30	17.10	-1	3,414	-0.03%
2022/08/25	0	0.00	1	17.05	17.10	-1	3,289	-0.03%
2022/08/22	0	0.00	5	16.50	16.85	-5	3,235	-0.15%
2022/08/19	0	0.00	5	16.40	16.50	-5	3,179	-0.16%
2022/08/17	12	16.98	0	0.00	16.60	12	3,109	0.39%
2022/08/16	41	17.03	31	17.05	17.20	10	3,011	0.33%
2022/08/11	1	16.85	0	0.00	16.85	1	2,287	0.04%
2022/08/10	0	0.00	30	17.05	17.10	-30	2,260	-1.33%
2022/08/09	6	17.20	0	0.00	17.05	6	2,240	0.27%
2022/08/08	30	17.35	1	17.55	17.40	29	2,189	1.32%
2022/08/05	0	0.00	8	17.30	17.30	-8	2,083	-0.38%
2022/08/03	38	17.16	30	16.80	16.60	8	1,952	0.41%
2022/08/02	20	17.40	26	17.79	17.25	-6	1,876	-0.32%
2022/08/01	10	17.35	11	17.13	17.40	-1	1,731	-0.06%
2022/07/28	1	16.90	0	0.00	16.55	1	1,594	0.06%
2022/07/27	1	16.85	0	0.00	16.90	1	1,578	0.06%
2022/07/21	1	16.00	0	0.00	16.30	1	1,493	0.07%
2022/07/05	0	0.00	15	14.50	14.60	-15	1,480	-1.01%
2022/07/01	0	14.10	0	0.00	14.40	0	1,500	0.00%
2022/06/30	0	14.80	0	0.00	14.50	0	1,446	0.00%
2022/06/17	0.1	15.00	0	0.00	14.85	0.1	1,555	0.00%
2022/06/13	5	15.30	0	0.00	15.25	5	1,536	0.33%
2022/06/10	5	15.65	0	0.00	15.70	5	1,515	0.33%
2022/06/08	5	15.70	0	0.00	15.70	5	1,524	0.33%
2022/06/07	5	15.70	0	0.00	15.70	5	1,541	0.32%
2022/05/25	0	0.00	7.1	15.40	15.40	-7.1	1,470	-0.48%
2022/05/10	0	0.00	3	15.20	15.50	-3	1,486	-0.20%
2022/05/05	1	16.20	0	0.00	16.20	1	1,463	0.07%
2022/05/04	5	16.26	0	0.00	16.10	5	1,460	0.34%
2022/04/28	1	16.80	0	0.00	16.80	1	1,441	0.07%
2022/04/27	2	16.05	0	0.00	16.40	2	1,436	0.14%
2022/04/26	1	16.60	0	0.00	16.65	1	1,427	0.07%
2022/04/25	4	16.65	1	16.55	16.55	3	1,433	0.21%
2022/04/22	2	17.40	23	17.55	17.60	-21	1,411	-1.49%
2022/04/20	0	0.00	31	17.55	17.60	-31	1,393	-2.22%
2022/04/19	1	16.95	6	16.98	17.10	-5	1,346	-0.37%
2022/04/01	0	16.85	0	0.00	16.70	0	1,848	0.00%
2022/03/31	1	16.90	0	0.00	16.85	1	1,869	0.05%
2022/03/30	5	17.15	5	17.45	17.45	0	1,871	0.00%
2022/03/23	0	17.09	1	17.05	17.15	-1	1,929	-0.05%
2022/03/22	0	16.85	0	0.00	16.80	0	1,938	0.00%
2022/03/14	3	16.07	0	0.00	16.15	3	2,061	0.15%
2022/03/11	0	15.90	0	0.00	15.95	0	2,074	0.00%
2022/03/10	5	15.80	0	0.00	16.00	5	2,084	0.24%
2022/03/09	3	15.35	0	0.00	15.35	3	2,077	0.14%
2022/03/08	13	15.49	2	15.50	15.35	11	2,089	0.53%
2022/03/07	14	16.06	0	0.00	15.95	14	2,050	0.68%
2022/03/02	2	16.63	0	0.00	16.65	2	2,130	0.09%
2022/02/24	2	16.55	2	16.70	16.45	0	2,329	0.00%
2022/02/23	1	16.85	0	0.00	16.85	1	2,631	0.04%
2022/02/22	7	16.84	0	0.00	16.85	7	2,662	0.26%
2022/02/15	9	16.71	0	0.00	16.60	9	2,991	0.30%
2022/02/14	1	16.70	4	16.70	16.75	-3	3,115	-0.10%
2022/02/11	2	17.10	0	0.00	17.05	2	3,226	0.06%
2022/02/10	2	17.20	0	0.00	17.10	2	3,315	0.06%
2022/02/09	4	17.16	0	0.00	17.25	4	3,432	0.12%
2022/02/08	1	16.90	1	17.05	17.20	0	3,549	0.00%
2022/02/07	5	16.90	0	0.00	16.80	5	3,654	0.14%
2022/01/25	1	16.30	0	0.00	16.35	1	3,890	0.03%
2022/01/13	2	17.38	0	0.00	17.40	2	4,331	0.05%
2022/01/11	3	17.43	0	0.00	17.40	3	4,541	0.07%
2022/01/10	6	17.46	0	0.00	17.55	6	4,560	0.13%
2022/01/07	15	17.71	2	17.65	17.65	13	4,468	0.29%
2022/01/06	2	18.10	1	18.05	18.05	1	4,432	0.02%
2022/01/05	3	18.33	0	0.00	18.30	3	4,439	0.07%
2022/01/04	1	18.60	0	0.00	18.55	1	4,433	0.02%
2022/01/03	3	18.70	0	0.00	18.70	3	4,470	0.07%
2021/12/30	2	18.83	0	0.00	19.00	2	4,460	0.04%
2021/12/29	5	18.80	0	0.00	18.75	5	4,462	0.11%
2021/12/24	4	18.60	1	18.60	18.60	3	4,372	0.07%
2021/12/23	1	18.90	0	0.00	19.00	1	4,412	0.02%
2021/12/22	1	18.35	0	0.00	18.35	1	4,364	0.02%
2021/12/21	1	18.40	0	0.00	18.45	1	4,365	0.02%
2021/12/20	4	18.30	0	0.00	18.35	4	4,354	0.09%
2021/12/17	6	18.55	0	0.00	18.35	6	4,350	0.14%
2021/12/16	0.2	18.80	0	0.00	18.90	0.2	4,316	0.00%
2021/12/10	0	0.00	1.1	19.14	19.05	-1.1	4,282	-0.03%
2021/12/09	5	18.65	1.7	18.86	18.65	3.3	4,212	0.08%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/12/03	1	18.20	0	0.00	18.20	1	4,189	0.02%
2021/12/01	4.1	18.24	0	0.00	18.25	4.1	4,208	0.10%
2021/11/30	9	18.44	1	18.45	18.35	8	4,244	0.19%
2021/11/29	5	18.35	0	0.00	18.35	5	4,246	0.12%
2021/11/26	6.2	19.10	7	19.20	18.85	-0.8	4,214	-0.02%
2021/11/25	6	19.75	0	0.00	19.50	6	4,179	0.14%
2021/11/24	5.6	20.12	0	0.00	20.00	5.6	4,163	0.14%
2021/11/23	7	20.52	1.8	20.55	20.20	5.2	4,171	0.12%
2021/11/22	15.6	21.67	4	22.25	21.45	11.6	4,095	0.28%
2021/11/09	2	19.40	0	0.00	19.35	2	3,899	0.05%
2021/11/08	5	19.70	0	0.00	19.40	5	3,946	0.13%
2021/11/03	0	0.00	1	21.10	20.80	-1	3,873	-0.03%
2021/11/01	10	21.10	19	21.06	21.20	-9	3,777	-0.24%
2021/10/28	1	20.80	1	20.90	20.80	0	3,633	0.00%
2021/10/27	2	21.13	0	0.00	21.00	2	3,530	0.06%
2021/10/22	10	20.50	11	20.50	20.50	-1	3,424	-0.03%
2021/10/19	0	0.00	2	19.80	19.80	-2	3,913	-0.05%
2021/10/18	1	19.25	1	19.40	19.40	0	4,373	0.00%
2021/10/15	2	19.63	2	19.60	19.60	0	4,389	0.00%
2021/10/14	0	0.00	0	19.30	19.35	0	4,367	0.00%
2021/10/12	0	0.00	1	19.00	19.20	-1	4,351	-0.02%
2021/10/07	0	0.00	1	18.80	19.20	-1	4,439	-0.02%
2021/10/05	0	0.00	1	17.65	18.40	-1	4,462	-0.02%
2021/10/04	0	0.00	4	17.85	17.80	-4	4,485	-0.09%
2021/10/01	1	18.15	0	0.00	18.10	1	4,517	0.02%
2021/09/29	1	18.65	1	18.60	18.45	0	4,688	0.00%
2021/09/24	2	18.75	1	18.80	18.30	1	5,024	0.02%
2021/09/23	1	18.45	1	18.05	18.45	0	4,985	0.00%
2021/09/22	0.9	18.20	0	0.00	18.25	0.9	4,984	0.02%
2021/09/16	1	17.20	0	0.00	17.25	1	4,993	0.02%
2021/09/08	5	17.00	0	0.00	16.75	5	5,189	0.10%
2021/09/07	3	17.10	0	0.00	17.10	3	5,201	0.06%
2021/09/06	2	17.15	0	0.00	17.05	2	5,204	0.04%
2021/09/03	6	17.41	0	0.00	17.45	6	5,232	0.11%
2021/08/31	5	17.20	0	0.00	17.20	5	5,350	0.09%
2021/08/30	5	17.40	0	0.00	17.35	5	5,365	0.09%
2021/08/27	5	17.40	0	0.00	17.45	5	5,384	0.09%
2021/08/25	0	0.00	2	17.65	17.75	-2	5,417	-0.04%
2021/08/23	0	0.00	2	16.73	16.85	-2	5,493	-0.04%
2021/08/19	5	16.50	0	0.00	16.45	5	5,520	0.09%
2021/08/17	0	0.00	12	16.35	16.45	-12	5,516	-0.22%
2021/08/16	10	16.91	0	0.00	16.50	10	5,489	0.18%
2021/08/13	4	17.79	0	0.00	17.70	4	5,407	0.07%
2021/08/12	5	17.98	0	0.00	18.05	5	5,421	0.09%
2021/08/10	4	18.48	0	0.00	18.35	4	5,674	0.07%
2021/08/09	4	19.00	0	0.00	18.70	4	5,716	0.07%
2021/08/06	0	0.00	2	19.58	19.50	-2	5,713	-0.04%
2021/08/05	1	19.10	0	0.00	19.10	1	5,794	0.02%
2021/08/04	2	19.20	6	19.15	19.15	-4	5,978	-0.07%
2021/08/03	1	19.10	0	0.00	19.20	1	6,092	0.02%
2021/08/02	0	0.00	0	19.45	19.40	0	6,110	0.00%
2021/07/30	1	19.45	1	19.90	19.35	0	6,168	0.00%
2021/07/29	3	19.90	0	0.00	20.00	3	6,186	0.05%
2021/07/28	7	19.64	4	19.29	19.35	3	6,150	0.05%
2021/07/27	3	19.63	0	0.00	19.50	3	6,230	0.05%
2021/07/26	2	20.30	3	20.27	20.15	-1	6,289	-0.02%
2021/07/23	11	20.59	11	20.67	20.60	0	6,215	0.00%
2021/07/22	9	19.85	10	20.45	20.45	-1	5,744	-0.02%
2021/07/21	1	18.55	0	0.00	18.60	1	5,427	0.02%
2021/07/19	2	19.03	1	19.00	19.10	1	5,613	0.02%
2021/07/16	1	19.20	0	0.00	19.20	1	6,024	0.02%
2021/07/15	0	0.00	1	19.40	19.45	-1	6,085	-0.02%
2021/07/13	2	18.83	1	19.30	18.75	1	6,038	0.02%
2021/07/12	1	18.55	0	0.00	18.55	1	6,027	0.02%
2021/07/09	1	18.60	0	0.00	18.60	1	6,066	0.02%
2021/07/08	1	18.80	0	0.00	18.80	1	6,295	0.02%
2021/07/07	2	18.93	0	0.00	18.95	2	6,468	0.03%
2021/07/06	5	19.36	10.2	19.30	19.35	-5.2	6,849	-0.08%
2021/07/05	10	20.15	1	19.60	20.15	9	6,920	0.13%
2021/07/02	2	19.23	0	0.00	19.30	2	6,741	0.03%
2021/07/01	0	0.00	1	19.40	19.00	-1	6,825	-0.01%
2021/06/30	1	19.05	1	19.00	19.05	0	6,839	0.00%
2021/06/29	0	0.00	2	19.10	19.05	-2	6,873	-0.03%
2021/06/28	2	19.30	2	19.35	19.30	0	6,907	0.00%
2021/06/25	0	0.00	1	19.45	19.40	-1	6,920	-0.01%
2021/06/23	0	0.00	5	18.80	18.95	-5	7,038	-0.07%
2021/06/22	2	18.25	0	0.00	18.10	2	7,074	0.03%
2021/06/21	10	18.32	0	0.00	18.40	10	7,088	0.14%
2021/06/17	2	19.00	3	18.75	19.15	-1	7,205	-0.01%
2021/06/15	1	19.15	0	0.00	19.20	1	7,455	0.01%
2021/06/11	5	19.40	0	0.00	19.25	5	7,475	0.07%
2021/06/10	0	0.00	5	19.90	19.75	-5	7,454	-0.07%
2021/06/08	6	19.41	0	0.00	19.45	6	7,485	0.08%
2021/06/03	7	19.89	0	0.00	19.75	7	7,463	0.09%
2021/06/02	2	19.75	0	0.00	19.80	2	7,505	0.03%
2021/06/01	1	20.20	0	0.00	20.20	1	7,488	0.01%
2021/05/31	1	19.80	0	0.00	20.05	1	7,504	0.01%
2021/05/25	1	19.35	0	0.00	19.20	1	7,579	0.01%
2021/05/19	0	0.00	1	18.80	18.85	-1	7,749	-0.01%
2021/05/18	1	17.40	0	0.00	18.40	1	7,543	0.01%
2021/05/17	1	17.15	0	0.00	17.05	1	7,551	0.01%
2021/05/14	1	18.10	0	0.00	18.20	1	7,535	0.01%
2021/05/12	6	18.21	0	0.00	17.85	6	7,476	0.08%
2021/05/11	6	19.47	0	0.00	19.30	6	7,309	0.08%
2021/05/07	0	0.00	2	20.65	21.25	-2	7,273	-0.03%
2021/05/06	7	20.09	0	0.00	20.00	7	7,257	0.10%
2021/05/05	0	0.00	6	20.27	20.30	-6	7,216	-0.08%
2021/05/04	8	20.74	1	20.05	20.40	7	7,273	0.10%
2021/05/03	1	21.20	0	0.00	21.25	1	7,374	0.01%
2021/04/29	5	23.00	0	0.00	22.85	5	7,364	0.07%
2021/04/28	6	23.26	0	0.00	23.20	6	7,494	0.08%
2021/04/27	10	22.75	5	23.40	23.60	5	7,501	0.07%
2021/04/26	4	22.60	2	22.60	22.70	2	7,364	0.03%
2021/04/23	0	0.00	1	22.75	22.80	-1	7,366	-0.01%
2021/04/22	3	23.52	62	23.58	23.15	-59	7,341	-0.80%
2021/04/21	7	23.42	0	0.00	23.35	7	6,992	0.10%
2021/04/20	2	23.60	0	0.00	23.70	2	6,993	0.03%
2021/04/19	2	23.85	1	23.60	23.65	1	7,106	0.01%
2021/04/16	3	23.95	0	0.00	23.85	3	7,109	0.04%
2021/04/15	0	24.10	0	0.00	24.15	0	7,356	0.00%
2021/04/14	11	24.01	20	24.35	23.70	-9	7,381	-0.12%
2021/04/13	5	25.41	3	25.00	24.95	2	7,423	0.03%
2021/04/12	4	25.69	0	0.00	26.10	4	7,719	0.05%
2021/04/09	6	24.92	4	25.34	25.25	2	7,419	0.03%
2021/04/08	12	25.03	0	0.00	25.05	12	7,311	0.16%
2021/04/07	3	24.25	1	24.30	24.30	2	7,251	0.03%
2021/04/06	0	0.00	10	24.15	24.25	-10	7,414	-0.13%
2021/04/01	13	24.15	50	24.10	24.10	-37	7,472	-0.50%
2021/03/31	2	24.40	0	0.00	24.40	2	7,565	0.03%
2021/03/30	0	0.00	10	24.20	24.45	-10	8,201	-0.12%
2021/03/29	51	24.59	0	0.00	24.10	51	8,294	0.61%
2021/03/26	12	24.65	0	0.00	24.35	12	8,355	0.14%
2021/03/25	1	24.65	10	24.70	24.70	-9	8,476	-0.11%
2021/03/24	10	24.85	0	0.00	24.65	10	8,573	0.12%
2021/03/23	3	24.65	0	0.00	24.65	3	8,756	0.03%
2021/03/22	2	24.50	10.7	24.94	24.90	-8.7	8,859	-0.10%
2021/03/17	0	0.00	3	24.40	24.30	-3	9,666	-0.03%
2021/03/12	2	24.20	0	0.00	24.30	2	11,261	0.02%
2021/03/11	1	23.90	1	24.00	24.15	0	11,671	0.00%
2021/03/09	2	22.80	0	0.00	23.05	2	12,599	0.02%
2021/03/08	2	23.30	0	0.00	23.30	2	12,988	0.02%
2021/03/05	1	23.60	0	0.00	23.60	1	13,490	0.01%
2021/03/03	0	0.00	10	24.45	24.55	-10	14,290	-0.07%
2021/03/02	1	24.45	0	0.00	24.30	1	14,512	0.01%
2021/02/25	5	24.90	7	24.90	24.90	-2	16,307	-0.01%
2021/02/24	0	0.00	2	25.18	24.95	-2	16,690	-0.01%
2021/02/23	0	0.00	15	25.27	25.40	-15	16,965	-0.09%
2021/02/22	3	25.47	38	25.49	25.45	-35	17,300	-0.20%
2021/02/19	0	0.00	3	25.25	25.20	-3	17,315	-0.02%
2021/02/17	5	24.82	2	24.75	24.80	3	17,488	0.02%
2021/02/05	41	24.34	0	0.00	23.85	41	17,636	0.23%
2021/02/03	0	0.00	1	25.00	24.00	-1	20,297	0.00%
2021/02/01	6	23.70	1	23.50	23.70	5	20,298	0.02%
2021/01/29	11	23.98	0	0.00	24.15	11	20,338	0.05%
2021/01/27	10	24.65	8	24.40	24.45	2	20,310	0.01%
2021/01/26	8	24.83	11	24.55	24.45	-3	20,419	-0.01%
2021/01/25	5	24.90	11	23.98	25.25	-6	20,443	-0.03%
2021/01/22	19	23.72	31	23.63	23.80	-12	20,225	-0.06%
2021/01/21	14	23.98	1	23.95	23.85	13	20,153	0.06%
2021/01/20	7	24.89	3	24.87	24.75	4	19,974	0.02%
2021/01/19	3	25.70	0	0.00	25.50	3	19,904	0.02%
2021/01/18	9	25.67	0	0.00	25.90	9	19,888	0.05%
2021/01/15	9	25.93	0	0.00	25.80	9	19,807	0.05%
2021/01/14	1	26.70	0	0.00	26.70	1	19,694	0.01%
2021/01/12	22	26.50	1	27.05	26.10	21	19,627	0.11%
2021/01/11	16	27.16	15	27.37	27.35	1	19,445	0.01%
2021/01/08	18	26.83	12	26.53	26.90	6	19,396	0.03%
2021/01/07	1	28.00	2	28.03	27.90	-1	19,146	-0.01%
2021/01/06	1	29.05	2	28.03	28.00	-1	19,138	-0.01%
2021/01/05	32	29.81	50	29.73	28.85	-18	18,887	-0.10%
2021/01/04	1	29.30	0	0.00	29.25	1	18,481	0.01%
2020/12/31	0	0.00	10	28.70	28.70	-10	18,409	-0.05%
2020/12/30	0	0.00	10	29.14	29.05	-10	18,389	-0.05%
2020/12/29	3	29.10	1	29.35	29.05	2	18,366	0.01%
2020/12/28	15	28.52	0	0.00	28.55	15	18,193	0.08%
2020/12/25	12	28.13	0	0.00	28.20	12	18,123	0.07%
2020/12/24	16	28.94	15	29.17	28.30	1	18,075	0.01%
2020/12/22	21	28.03	10	28.60	27.55	11	17,525	0.06%
2020/12/21	0	0.00	3	28.00	28.05	-3	17,375	-0.02%
2020/12/18	20	28.83	0	0.00	28.85	20	17,222	0.12%
2020/12/17	10	28.55	11	28.88	29.15	-1	17,114	-0.01%
2020/12/15	12	28.68	11.1	28.22	28.35	0.9	16,987	0.01%
2020/12/14	6	28.63	2	28.83	28.15	4	16,817	0.02%
2020/12/11	2	29.70	12	28.04	28.35	-10	16,622	-0.06%
2020/12/10	26	29.32	42	29.71	29.50	-16	15,975	-0.10%
2020/12/09	15	29.33	21	29.73	28.95	-6	15,487	-0.04%
2020/12/08	3	28.22	40	28.09	28.85	-37	14,869	-0.25%
2020/12/07	26	27.72	31	27.88	28.00	-5	14,591	-0.03%
2020/12/04	29	26.79	31	26.95	27.25	-2	14,306	-0.01%
2020/12/03	19	25.17	5	25.37	25.40	14	13,790	0.10%
2020/12/02	14	24.64	21	25.00	25.25	-7	13,659	-0.05%
2020/12/01	24	24.53	4	24.60	24.45	20	13,459	0.15%
2020/11/30	24	23.63	24	23.78	24.05	0	13,389	0.00%
2020/11/27	15	23.44	18	23.15	23.05	-3	13,684	-0.02%
2020/11/26	8	22.76	5	23.00	22.75	3	13,364	0.02%
2020/11/25	16	22.66	4	22.55	22.80	12	13,205	0.09%
2020/11/24	81	22.03	102	22.37	22.80	-21	12,683	-0.17%	大賣/
2020/11/23	11	20.96	57	21.31	21.05	-46	11,589	-0.40%
2020/11/20	57	21.02	1	21.00	21.40	56	11,229	0.50%
2020/11/19	6	20.87	14	20.82	20.55	-8	11,119	-0.07%
2020/11/18	1	20.25	10	20.35	20.20	-9	11,100	-0.08%
2020/11/17	3	20.15	0	0.00	20.05	3	11,224	0.03%
2020/11/16	12	20.16	1	20.30	20.30	11	11,432	0.10%
2020/11/13	12	19.75	16	20.08	20.15	-4	11,555	-0.03%
2020/11/12	17	20.67	8	20.56	20.10	9	11,497	0.08%
2020/11/11	9	20.65	20	20.54	20.90	-11	10,545	-0.10%
2020/11/09	1	19.30	10	19.35	19.10	-9	9,448	-0.10%
2020/11/06	1	19.05	0.1	18.90	19.00	0.9	9,507	0.01%
2020/11/05	2	18.85	0	0.00	18.75	2	9,529	0.02%
2020/11/04	0	0.00	15	19.03	18.80	-15	9,792	-0.15%
2020/11/02	0	0.00	20	18.40	18.80	-20	9,764	-0.20%
2020/10/30	10	18.30	0	0.00	18.10	10	9,710	0.10%
2020/10/29	10	18.45	0	0.00	18.45	10	9,859	0.10%
2020/10/28	5	18.40	0	0.00	18.25	5	9,821	0.05%
2020/10/26	0	0.00	1	18.20	18.20	-1	9,994	-0.01%
2020/10/23	0	0.00	11	18.49	18.50	-11	10,095	-0.11%
2020/10/20	10	18.50	1	18.35	18.40	9	10,813	0.08%
2020/10/19	1	18.50	0	0.00	18.80	1	11,154	0.01%
2020/10/15	2	18.95	1	18.65	18.55	1	12,340	0.01%
2020/10/12	0	0.00	20	19.20	19.05	-20	12,835	-0.16%
2020/10/07	0	0.00	1.3	18.95	18.95	-1.3	13,121	-0.01%
2020/10/05	0	0.00	12	18.78	18.80	-12	13,421	-0.09%
2020/09/28	0	0.00	1	18.15	18.05	-1	14,264	-0.01%
2020/09/25	0	0.00	10	17.40	17.25	-10	14,628	-0.07%
2020/09/22	20	18.15	21	18.00	18.10	-1	16,114	-0.01%
2020/09/17	10	18.55	0	0.00	18.55	10	19,978	0.05%
2020/09/15	20	18.50	20	18.40	18.35	0	20,160	0.00%
2020/09/14	1	18.30	1	18.30	18.35	0	20,427	0.00%
2020/09/10	2	18.00	0	0.00	17.95	2	20,750	0.01%
2020/09/08	5	18.03	0	0.00	17.95	5	20,932	0.02%
2020/09/07	1	18.50	0	0.00	18.10	1	20,986	0.00%
2020/09/04	13	18.54	11	18.50	18.50	2	21,137	0.01%
2020/09/03	2	19.10	8.2	19.42	19.05	-6.2	21,304	-0.03%
2020/09/02	20	19.78	17	19.39	19.70	3	21,339	0.01%
2020/09/01	2	18.60	5	18.60	18.55	-3	21,468	-0.01%
2020/08/31	5	19.05	11	19.09	18.90	-6	22,529	-0.03%
2020/08/27	10	18.80	2	18.90	18.85	8	22,718	0.04%
2020/08/26	1	19.00	1	18.80	18.80	0	22,626	0.00%
2020/08/25	0	0.00	5	19.15	18.90	-5	22,715	-0.02%
2020/08/24	0	0.00	6	19.29	19.10	-6	22,502	-0.03%
2020/08/21	2	17.93	0	0.00	18.60	2	22,231	0.01%
2020/08/20	4	17.63	0	0.00	17.70	4	21,981	0.02%
2020/08/19	39	19.23	38	18.85	18.60	1	21,774	0.00%
2020/08/18	1	18.40	0	0.00	18.85	1	21,484	0.00%
2020/08/17	1	19.00	1	19.15	18.60	0	21,357	0.00%
2020/08/14	9	18.50	2	18.55	18.60	7	21,046	0.03%
2020/08/13	1	18.00	1	18.20	17.90	0	20,727	0.00%
2020/08/12	1	18.10	0	0.00	17.95	1	20,700	0.00%
2020/08/11	0	0.00	46	17.66	17.75	-46	20,652	-0.22%
2020/08/10	48	18.51	1	18.10	18.20	47	20,700	0.23%
2020/08/07	1	17.95	0	0.00	17.95	1	21,026	0.00%
2020/08/06	11	18.38	10	18.00	17.85	1	21,102	0.00%
2020/08/03	1	17.55	0	0.00	17.50	1	20,795	0.00%
2020/07/30	0	0.00	20	17.40	17.70	-20	20,785	-0.10%
2020/07/29	10	17.15	10	17.50	17.15	0	20,785	0.00%
2020/07/28	22	17.05	0	0.00	16.90	22	20,938	0.11%
2020/07/27	2	17.60	0	0.00	17.30	2	20,843	0.01%
2020/07/24	1	17.70	38	17.54	17.80	-37	20,692	-0.18%
2020/07/23	30	18.37	33	18.26	18.25	-3	20,435	-0.01%
2020/07/22	36	18.98	30	19.13	19.05	6	20,038	0.03%
2020/07/21	4	17.70	5	17.68	17.55	-1	18,941	-0.01%
2020/07/20	4	17.69	0	0.00	17.70	4	18,845	0.02%
2020/07/17	15	17.63	4	17.65	17.50	11	18,634	0.06%
2020/07/15	6	18.64	31	19.00	18.25	-25	18,286	-0.14%
2020/07/14	32	19.00	2	18.95	18.90	30	18,136	0.17%
2020/07/13	32	19.39	8	19.40	19.25	24	18,054	0.13%
2020/07/10	52	19.05	72	19.05	19.20	-20	17,983	-0.11%
2020/07/09	20	19.35	3	19.25	19.20	17	17,778	0.10%
2020/07/08	10	19.30	10.2	19.25	19.20	-0.2	17,559	0.00%
2020/07/07	31	19.25	33	19.25	19.15	-2	17,323	-0.01%
2020/07/06	42	19.32	41	19.67	19.90	1	16,951	0.01%
2020/07/03	60	19.51	72	19.71	19.00	-12	16,535	-0.07%
2020/07/02	9	19.84	33	19.68	19.95	-24	16,073	-0.15%
2020/07/01	34	19.60	46	19.40	19.40	-12	15,487	-0.08%
2020/06/30	76	19.40	41	19.31	19.10	35	14,947	0.23%
2020/06/29	45	17.87	57	17.99	18.60	-12	13,696	-0.09%
2020/06/24	29	16.96	52	16.99	16.95	-23	12,431	-0.19%
2020/06/23	0	0.00	13	16.75	16.75	-13	11,004	-0.12%
2020/06/22	20	14.85	20	15.25	15.25	0	10,870	0.00%
2020/06/19	3	14.63	3	14.70	13.90	0	10,806	0.00%
2020/06/18	7	14.85	44	14.69	14.60	-37	10,561	-0.35%
2020/06/17	22	14.93	37	15.15	15.00	-15	10,446	-0.14%
2020/06/16	12	14.68	63	14.92	14.60	-51	10,201	-0.50%
2020/06/15	2	14.50	0	0.00	14.00	2	10,081	0.02%
2020/06/12	8	13.88	23.4	13.91	14.10	-15.4	9,988	-0.15%
2020/06/11	38	14.75	36	14.91	14.45	2	9,849	0.02%
2020/06/10	64	14.91	42	14.95	14.55	22	9,647	0.23%
2020/06/09	46	15.74	54	15.74	15.50	-8	9,516	-0.08%
2020/06/08	72	15.74	71	16.04	16.15	1	9,108	0.01%
2020/06/05	93	14.39	49	14.69	15.05	44	8,245	0.53%
2020/06/04	4	13.28	0	0.00	14.15	4	7,140	0.06%
2020/06/01	40	12.40	0	0.00	12.85	40	6,864	0.58%
2020/05/22	30	12.50	0	0.00	12.25	30	6,734	0.45%
2020/05/15	107	13.14	100	12.70	12.50	7	6,722	0.10%	大買/
2020/05/14	193	13.67	158	13.46	13.10	35	6,607	0.53%	大買/大賣/
2020/05/13	5	13.00	0	0.00	13.20	5	6,223	0.08%
2020/05/08	0	0.00	20	12.60	12.55	-20	6,537	-0.31%
2020/05/07	11	12.80	1	12.70	12.70	10	6,518	0.15%
2020/05/05	20	13.10	20	12.70	12.65	0	6,448	0.00%
2020/05/04	4	12.84	8	12.94	12.85	-4	6,360	-0.06%
2020/04/30	25	12.54	2	12.20	12.20	23	6,091	0.38%
2020/04/29	2	12.30	1	12.30	12.30	1	6,058	0.02%
2020/04/27	21	12.30	20	12.25	12.20	1	6,213	0.02%
2020/04/21	0	0.00	1	11.20	11.20	-1	6,346	-0.02%
2020/04/20	4	11.80	4	11.55	11.55	0	6,395	0.00%
2020/04/17	4	11.78	0	0.00	11.65	4	6,396	0.06%
2020/04/16	1	12.55	0	0.00	12.30	1	6,288	0.02%
2020/04/15	1	12.45	0.1	12.50	12.50	0.9	6,255	0.01%
2020/04/10	0	12.25	1	12.00	12.30	-1	6,114	-0.02%
2020/04/09	1	11.80	0	0.00	11.85	1	6,179	0.02%
2020/04/08	0	12.00	0	0.00	12.05	0	6,266	0.00%
2020/04/01	0	11.45	0	0.00	11.50	0	6,229	0.00%
2020/03/31	15	11.58	21	11.67	11.70	-6	6,182	-0.10%
2020/03/24	0	0.00	0	9.95	10.00	0	5,977	0.00%
2020/03/23	0	0.00	5	9.50	9.48	-5	5,916	-0.08%
2020/03/20	6	8.88	6	8.74	8.88	0	5,850	0.00%
2020/03/19	5	8.08	0	0.00	8.08	5	5,853	0.09%
2020/03/17	10	9.18	0	0.00	9.17	10	5,669	0.18%
2020/03/13	0	0.00	20	10.00	10.30	-20	5,604	-0.36%
2020/03/12	0	0.00	1	11.30	11.10	-1	5,349	-0.02%
2020/03/11	0	0.00	2	11.95	11.95	-2	5,250	-0.04%
2020/03/10	20	12.05	9	12.08	12.15	11	5,260	0.21%
2020/03/09	2	12.60	0	0.00	12.25	2	5,203	0.04%
2020/03/04	5	12.55	13	12.67	13.00	-8	5,094	-0.16%
2020/03/03	0	12.90	6	13.03	12.85	-6	5,109	-0.12%
2020/02/27	0	0.00	1	12.80	12.80	-1	5,504	-0.02%
2020/02/25	0	0.00	15	13.65	13.60	-15	5,629	-0.27%
2020/02/20	0	0.00	1	14.15	14.15	-1	5,523	-0.02%
2020/02/17	1	14.10	0	0.00	14.05	1	5,418	0.02%
2020/02/14	35	14.31	0	0.00	14.15	35	5,363	0.65%
2020/02/13	31	14.74	62	14.20	14.55	-31	5,129	-0.60%
2020/02/12	5	13.55	0	0.00	13.60	5	4,669	0.11%
2020/02/10	20	13.45	2	13.60	13.60	18	4,639	0.39%
2020/02/07	0	0.00	3	13.55	13.55	-3	4,611	-0.07%
2020/02/06	0	0.00	1	13.65	13.65	-1	4,629	-0.02%
2020/02/05	0	0.00	1	13.50	13.35	-1	4,577	-0.02%
2020/02/03	4	13.28	0	0.00	13.35	4	4,505	0.09%
2020/01/31	0	0.00	130	13.87	13.85	-130	4,398	-2.96%	大賣/鉅額交易
2020/01/20	6	14.35	0	0.00	14.35	6	4,159	0.14%
2020/01/17	0	0.00	1	14.25	14.30	-1	4,082	-0.02%
2020/01/14	5	14.00	5	14.05	14.00	0	3,881	0.00%
2020/01/13	1	13.60	0	0.00	13.80	1	3,806	0.03%
2020/01/08	5	13.50	0	0.00	13.30	5	3,694	0.14%
2020/01/06	0	0.00	1	13.50	13.45	-1	3,616	-0.03%
2020/01/02	5	13.55	2	13.58	13.65	3	3,406	0.09%
2019/12/31	0	0.00	1	13.25	13.30	-1	3,260	-0.03%
2019/12/24	5	12.80	0	0.00	12.90	5	3,440	0.15%
2019/12/20	0	0.00	17	13.07	13.05	-17	3,363	-0.51%
2019/12/16	1	12.95	0	0.00	12.90	1	3,358	0.03%
2019/12/12	0	0.00	2	12.85	12.70	-2	3,258	-0.06%
2019/12/06	8	12.53	0	0.00	12.55	8	3,142	0.25%
2019/12/03	3	12.55	0	0.00	12.55	3	3,175	0.09%
2019/12/02	2	12.50	0	0.00	12.50	2	3,191	0.06%
2019/11/28	10	12.95	0	0.00	12.90	10	3,132	0.32%
2019/11/26	2	13.08	0	0.00	12.90	2	3,041	0.07%
2019/11/25	0	0.00	4	13.25	13.25	-4	2,711	-0.15%
2019/11/22	3	12.05	2	12.00	12.05	1	2,461	0.04%
2019/11/20	2	12.10	0	0.00	12.15	2	2,490	0.08%
2019/11/18	0	0.00	2	12.30	12.20	-2	2,715	-0.07%
2019/11/15	1	12.00	0	0.00	12.00	1	2,654	0.04%
2019/11/14	10	11.98	0.3	11.85	11.90	9.8	2,676	0.36%
2019/11/11	1	11.75	0	0.00	11.80	1	2,741	0.04%
2019/11/08	2	11.85	0	0.00	11.90	2	2,740	0.07%
2019/11/06	3	11.88	0	0.00	11.85	3	2,781	0.11%
2019/10/31	0	0.00	5	12.05	11.95	-5	2,851	-0.18%
2019/10/29	5	12.20	0	0.00	12.10	5	2,909	0.17%
2019/10/25	0	0.00	5	12.00	12.10	-5	2,983	-0.17%
2019/10/24	2	12.10	1	12.00	12.00	1	3,040	0.03%
2019/10/22	0	0.00	2	12.10	12.15	-2	3,122	-0.06%
2019/10/02	2	11.50	0	0.00	11.80	2	3,500	0.06%
2019/10/01	7	11.75	0	0.00	11.75	7	3,686	0.19%
2019/09/27	0	0.00	1	12.55	12.15	-1	3,575	-0.03%
2019/09/26	4	12.20	0	0.00	12.20	4	3,392	0.12%
2019/09/19	1	12.10	0	0.00	12.10	1	3,357	0.03%
2019/09/12	2	12.43	0	0.00	12.45	2	3,439	0.06%
2019/09/11	6	12.47	0	0.00	12.35	6	3,490	0.17%
2019/09/05	1	12.85	0	0.00	12.80	1	3,761	0.03%
2019/09/04	2	12.80	0	0.00	12.85	2	3,894	0.05%
2019/08/26	3	11.95	0	0.00	11.95	3	3,792	0.08%
2019/08/07	0	0.00	5	12.20	12.20	-5	4,103	-0.12%
2019/08/05	0	0.00	4	12.30	12.00	-4	4,550	-0.09%
2019/08/01	0	0.00	5	13.10	13.00	-5	4,841	-0.10%
2019/07/30	4	13.50	0	0.00	13.15	4	5,084	0.08%
2019/07/23	10	13.05	0	0.00	12.90	10	6,202	0.16%
2019/07/19	0	0.00	2	12.83	12.90	-2	6,437	-0.03%
2019/07/17	0	0.00	0.1	12.80	12.80	-0.1	6,612	0.00%
2019/07/05	1	13.45	1	13.30	13.20	0	7,475	0.00%
2019/06/11	0	0.00	20	11.85	11.90	-20	8,702	-0.23%
2019/06/05	20	11.78	0	0.00	11.70	20	8,878	0.23%
2019/05/30	0.2	11.70	0	0.00	11.70	0.2	9,090	0.00%
2019/05/17	1	11.80	0	0.00	11.75	1	9,199	0.01%
2019/05/14	0	0.00	2	11.75	12.15	-2	9,640	-0.02%
2019/05/13	4	12.83	0	0.00	12.30	4	9,585	0.04%
2019/05/10	5	13.75	0	0.00	13.55	5	9,281	0.05%
2019/05/09	1	13.70	432	14.01	13.70	-431	9,211	-4.68%	大賣/鉅額交易
2019/05/07	10	14.75	0	0.00	14.75	10	8,883	0.11%
2019/05/06	0	0.00	2	15.30	14.90	-2	8,966	-0.02%
2019/05/03	0	0.00	7	15.23	15.40	-7	8,773	-0.08%
2019/05/02	5	15.21	15	15.16	15.05	-10	8,496	-0.12%
2019/04/29	0	0.00	10	14.12	13.95	-10	7,805	-0.13%
2019/04/26	5	14.50	2	14.55	14.40	3	7,745	0.04%
2019/04/25	0	0.00	4	14.30	14.35	-4	7,529	-0.05%
2019/04/24	2	14.65	14	14.57	14.10	-12	7,564	-0.16%
2019/04/23	0	0.00	8	14.19	14.20	-8	7,833	-0.10%
2019/04/22	0	0.00	3	14.13	14.20	-3	7,773	-0.04%
2019/04/19	0	0.00	3	13.80	13.80	-3	7,779	-0.04%
2019/04/18	18	14.20	8	14.29	13.55	10	8,125	0.12%
2019/04/17	0	0.00	1	13.75	13.85	-1	8,543	-0.01%
2019/04/16	5	13.40	0	0.00	13.70	5	8,497	0.06%
2019/04/15	1	13.35	2	13.50	13.40	-1	8,485	-0.01%
2019/04/12	6	13.46	0	0.00	13.40	6	8,563	0.07%
2019/04/11	2	13.75	0	0.00	13.65	2	8,640	0.02%
2019/04/10	0	0.00	1	13.65	13.65	-1	8,791	-0.01%
2019/04/08	3	13.75	0	0.00	13.65	3	10,077	0.03%
2019/03/28	0	0.00	6	13.40	13.35	-6	9,829	-0.06%
2019/03/27	1	13.95	3	13.60	13.50	-2	9,776	-0.02%
2019/03/26	3	13.75	3	13.60	13.60	0	9,659	0.00%
2019/03/22	5	13.68	1	13.80	13.80	4	9,594	0.04%
2019/03/21	2	14.10	2	14.20	14.00	0	9,456	0.00%
2019/03/20	0	0.00	1	13.40	13.50	-1	9,009	-0.01%
2019/03/19	1	13.70	5	13.50	13.40	-4	9,052	-0.04%
2019/03/18	4	13.20	0	0.00	13.35	4	8,815	0.05%
2019/03/15	0	0.00	20	13.05	13.00	-20	9,164	-0.22%
2019/03/14	0	0.00	3	13.35	13.10	-3	9,366	-0.03%
2019/03/07	5	13.00	0	0.00	12.85	5	9,079	0.06%
2019/03/06	8	13.10	0	0.00	13.05	8	9,066	0.09%
2019/03/05	5	13.25	0	0.00	13.15	5	9,057	0.06%
2019/03/04	1	13.05	1	13.10	13.10	0	8,887	0.00%
2019/02/22	1	12.85	2	13.15	13.15	-1	8,853	-0.01%
2019/02/21	3	13.20	10	13.05	12.90	-7	8,753	-0.08%
2019/02/20	1	12.95	0	0.00	12.90	1	8,629	0.01%
2019/02/19	14	13.02	0	0.00	12.85	14	8,593	0.16%
2019/02/18	2	12.90	0	0.00	12.85	2	8,521	0.02%
2019/02/15	409	13.20	0	0.00	13.10	409	8,447	4.84%	大買/鉅額交易
2019/02/14	14	13.30	8	13.39	13.20	6	8,325	0.07%
2019/02/12	4	12.55	3	12.62	12.70	1	7,717	0.01%
2019/01/30	0	0.00	11	12.45	12.20	-11	7,617	-0.14%
2019/01/29	0	0.00	2	12.35	12.30	-2	7,570	-0.03%
2019/01/28	2	12.65	1	12.60	12.50	1	7,513	0.01%
2019/01/25	4	12.65	3	12.65	12.65	1	7,461	0.01%
2019/01/23	10	12.45	10	12.49	12.40	0	7,226	0.00%
2019/01/21	2	12.35	0	0.00	12.35	2	7,129	0.03%
2019/01/16	2	12.40	0	0.00	12.50	2	7,001	0.03%
2019/01/11	1	12.80	0	0.00	12.60	1	6,353	0.02%
2019/01/10	15	13.00	0	0.00	12.95	15	6,139	0.24%
2019/01/09	0	0.00	18	13.19	13.10	-18	5,724	-0.31%
2019/01/03	0	0.00	8	11.95	11.90	-8	4,804	-0.17%
2019/01/02	8	12.15	10	12.30	12.05	-2	4,712	-0.04%
2018/12/28	11	11.93	5	12.08	12.05	6	4,475	0.13%
2018/12/27	33	11.75	8	12.20	12.20	25	3,741	0.67%
2018/12/19	0	0.00	1	11.65	11.35	-1	3,087	-0.03%
2018/12/17	1	11.50	5	11.65	11.50	-4	3,041	-0.13%
2018/12/13	0	0.00	50	11.80	11.70	-50	3,009	-1.66%
2018/12/12	0	0.00	1	11.95	11.95	-1	2,954	-0.03%
2018/12/11	0	0.00	3	11.90	11.80	-3	2,826	-0.11%
2018/12/10	187	12.19	70	11.96	11.80	117	2,730	4.28%	大買/鉅額交易
2018/12/07	41	11.51	20	11.70	11.80	21	2,268	0.93%
2018/12/06	3	10.85	0	0.00	10.75	3	2,024	0.15%
2018/12/04	3	11.45	3	11.65	11.50	0	2,041	0.00%
2018/11/29	3	11.05	0	0.00	11.00	3	2,028	0.15%
2018/11/26	0	0.00	1	11.00	10.90	-1	2,032	-0.05%
2018/11/23	0	0.00	4	10.85	10.60	-4	2,007	-0.20%
2018/10/29	0	0.00	2	9.75	9.72	-2	2,619	-0.08%
2018/10/24	2	9.99	7	10.00	10.00	-5	2,704	-0.18%
2018/10/12	3	9.50	6	10.01	10.00	-3	3,625	-0.08%
2018/10/11	2	9.50	5	9.60	9.51	-3	3,709	-0.08%
2018/10/09	8	10.49	5	10.70	10.55	3	3,635	0.08%
2018/10/08	2	10.85	0	0.00	10.65	2	3,621	0.06%
2018/10/05	9	10.98	5	10.95	10.85	4	3,693	0.11%
2018/10/03	0	0.00	1	11.45	11.45	-1	3,705	-0.03%
2018/09/27	5	11.75	110	11.71	11.65	-105	3,936	-2.67%	大賣/鉅額交易
2018/09/26	0	0.00	5	11.25	11.30	-5	3,991	-0.13%
2018/09/19	100	11.35	0	0.00	11.25	100	4,176	2.39%
2018/09/12	2	11.10	0	0.00	11.10	2	5,387	0.04%
2018/09/10	9	11.00	0	0.00	11.10	9	5,833	0.15%
2018/09/07	2	11.70	0	0.00	11.45	2	5,922	0.03%
2018/09/06	2	11.90	0	0.00	11.85	2	6,068	0.03%
2018/09/04	1	11.80	0	0.00	11.90	1	6,372	0.02%
2018/09/03	7	11.93	0	0.00	11.80	7	6,623	0.11%
2018/08/28	9	12.16	0	0.00	12.05	9	7,856	0.11%
2018/08/24	1	11.70	0	0.00	11.75	1	8,472	0.01%
2018/08/20	5	11.48	0	0.00	11.30	5	11,423	0.04%
2018/08/17	4	11.55	0	0.00	11.60	4	11,446	0.03%
2018/08/16	1	11.50	0	0.00	11.55	1	11,452	0.01%
2018/08/15	4	11.70	0	0.00	11.50	4	11,468	0.03%
2018/08/14	4	11.70	0	0.00	11.85	4	11,496	0.03%
2018/08/13	11	11.80	252	11.78	11.70	-241	11,519	-2.09%	大賣/鉅額交易
2018/08/09	22	12.72	10	12.75	12.65	12	11,474	0.10%
2018/08/08	35	12.80	3	12.65	12.65	32	11,517	0.28%
2018/08/07	9	13.00	1	13.15	12.90	8	11,535	0.07%
2018/08/02	0	0.00	8	13.88	13.55	-8	11,713	-0.07%
2018/08/01	0	0.00	0.1	13.80	13.80	-0.1	11,702	0.00%
2018/07/30	1	14.20	1	13.90	13.90	0	11,765	0.00%
2018/07/26	14	14.35	0	0.00	14.15	14	11,777	0.12%
2018/07/20	3	13.95	2	13.85	13.80	1	11,348	0.01%
2018/07/13	101	13.48	0	0.00	13.45	101	10,974	0.92%	大買/鉅額交易
2018/07/12	100	13.28	0	0.00	13.20	100	10,896	0.92%
2018/07/06	0	0.00	1	13.15	13.40	-1	10,787	-0.01%
2018/07/05	0	0.00	4	13.21	13.05	-4	10,751	-0.04%
2018/07/04	10	13.75	0	0.00	13.55	10	10,676	0.09%
2018/07/03	0	0.00	3	13.50	13.50	-3	10,551	-0.03%
2018/06/29	0	0.00	8	13.96	13.90	-8	10,606	-0.08%
2018/06/28	0	0.00	6	13.60	13.65	-6	10,542	-0.06%
2018/06/27	1	13.55	10	13.50	13.85	-9	10,492	-0.09%
2018/06/26	11	13.83	12	13.74	13.70	-1	10,414	-0.01%
2018/06/25	3	13.30	3	13.75	13.30	0	9,758	0.00%
2018/06/20	6	14.75	0	0.00	14.90	6	9,372	0.06%
2018/06/19	3	15.07	1	15.05	14.95	2	9,163	0.02%
2018/06/15	3	14.60	3	14.90	14.95	0	9,080	0.00%
2018/06/14	0	0.00	3	14.80	14.65	-3	8,974	-0.03%
2018/06/13	15	14.45	1	14.55	14.35	14	8,788	0.16%
2018/06/12	0	0.00	12	14.80	14.80	-12	8,634	-0.14%
2018/06/11	12	15.25	4	15.10	15.20	8	8,501	0.09%
2018/06/08	4	14.99	35	14.88	14.95	-31	8,273	-0.37%
2018/06/07	12	15.14	1	15.00	15.05	11	8,130	0.14%
2018/06/06	20	15.34	0	0.00	15.40	20	7,829	0.26%
2018/06/05	0	0.00	14	15.08	14.70	-14	7,543	-0.19%
2018/06/04	24	15.25	18	15.22	15.35	6	7,316	0.08%
2018/06/01	29	14.66	6	14.95	14.60	23	6,950	0.33%
2018/05/31	47	15.51	47	15.58	15.10	0	6,711	0.00%
2018/05/30	19	14.68	15	14.73	14.80	4	5,943	0.07%
2018/05/29	19	14.37	82	14.66	14.70	-63	5,542	-1.14%
2018/05/28	46	13.58	7	13.70	13.75	39	4,475	0.87%
2018/05/21	0	0.00	2	12.45	12.50	-2	3,949	-0.05%
2018/05/16	2	12.35	0	0.00	12.25	2	3,909	0.05%
2018/05/15	0	0.00	0.2	12.15	12.20	-0.2	3,879	-0.01%
2018/05/08	0	0.00	5	11.45	11.65	-5	3,953	-0.13%
2018/05/07	0	0.00	1	11.15	11.15	-1	3,898	-0.03%
2018/05/03	1	11.25	8	11.28	11.15	-7	3,972	-0.18%
2018/04/26	0	0.00	3	11.00	10.90	-3	4,139	-0.07%
2018/04/25	1	11.10	4	11.15	11.15	-3	4,195	-0.07%
2018/04/24	0	0.00	13	11.41	11.25	-13	4,402	-0.30%
2018/04/23	2	11.20	1	10.95	11.10	1	4,370	0.02%
2018/04/18	0	0.00	14	11.02	10.90	-14	4,791	-0.29%
2018/04/17	3	11.05	0	0.00	10.95	3	4,980	0.06%
2018/04/12	0	0.00	4	11.35	11.30	-4	6,408	-0.06%
2018/04/11	0	11.30	0	0.00	11.35	0	7,074	0.00%
2018/04/10	0	0.00	7	11.30	11.25	-7	7,394	-0.09%
2018/04/09	0	0.00	10	11.45	11.40	-10	7,521	-0.13%
2018/04/03	0	0.00	7	11.50	11.50	-7	7,515	-0.09%
2018/03/29	0	0.00	9	11.43	11.45	-9	7,401	-0.12%
2018/03/28	0	0.00	4	11.25	11.25	-4	7,342	-0.05%
2018/03/26	0	0.00	5	11.25	11.30	-5	7,395	-0.07%
2018/03/23	7	11.28	10	11.25	11.15	-3	7,383	-0.04%
2018/03/22	0	0.00	4	11.55	11.55	-4	7,359	-0.05%
2018/03/21	1	11.75	12	11.69	11.60	-11	7,332	-0.15%
2018/03/20	3	11.45	0	0.00	11.40	3	7,201	0.04%
2018/03/08	0	0.00	13	11.73	11.65	-13	7,025	-0.19%
2018/03/06	2	11.63	0	0.00	11.45	2	6,981	0.03%
2018/03/05	0	0.00	20	11.45	11.25	-20	7,105	-0.28%
2018/03/02	3	11.40	0	0.00	11.40	3	7,130	0.04%
2018/02/12	22	10.64	1	10.75	10.60	21	7,023	0.30%
2018/02/08	20	10.83	0	0.00	10.85	20	6,910	0.29%
2018/02/07	4	11.20	0	0.00	11.05	4	6,926	0.06%
2018/02/06	30	10.95	0	0.00	10.85	30	6,946	0.43%
2018/02/02	5	12.50	0	0.00	12.45	5	6,799	0.07%
2018/02/01	0	0.00	1	12.90	12.85	-1	6,761	-0.01%
2018/01/31	1	12.70	6	12.91	13.05	-5	6,776	-0.07%
2018/01/26	0	0.00	1	12.50	12.75	-1	6,514	-0.02%
2018/01/25	0	0.00	7	12.65	12.60	-7	6,466	-0.11%
2018/01/23	5	12.65	0	0.00	12.55	5	6,370	0.08%
2018/01/22	0	0.00	6	12.45	12.60	-6	6,293	-0.10%
2018/01/19	0	0.00	4	12.45	12.40	-4	6,280	-0.06%
2018/01/18	5	12.50	3	12.85	12.50	2	6,271	0.03%
2018/01/15	0	0.00	8	12.55	12.20	-8	5,924	-0.14%
2018/01/12	0	0.00	115	12.85	12.80	-115	5,731	-2.01%	大賣/鉅額交易
2018/01/11	5	13.17	9	13.05	12.95	-4	5,662	-0.07%
2018/01/10	115	13.05	13	13.21	13.05	102	5,506	1.85%	大買/鉅額交易
2018/01/09	5	12.65	6	12.71	12.80	-1	5,365	-0.02%
2018/01/08	13	13.08	47	13.19	13.15	-34	5,139	-0.66%
2018/01/05	6	12.47	40	12.63	12.80	-34	4,280	-0.79%
2018/01/04	5	11.70	10	11.59	11.65	-5	3,617	-0.14%
2018/01/03	0	0.00	4	11.10	10.95	-4	3,259	-0.12%