友訊 (2332)-華南永昌-林口券商分點個股進出

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
▼0.15
漲幅
-0.69%
成交量
12,459張
產業
上市通信網路類股
495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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/11/21	0	0.00	2.9	21.70	21.50	-2.9	4,415	-0.07%
2024/11/20	6.5	22.22	16	22.07	21.65	-9.5	4,252	-0.22%
2024/11/19	41.5	21.15	2	21.35	21.35	39.5	3,801	1.04%
2024/11/18	0	0.00	6	20.26	20.15	-6	3,521	-0.17%
2024/11/15	1	20.15	3	20.10	20.20	-2	3,465	-0.06%
2024/11/14	11	20.03	8	19.93	19.65	3	3,387	0.09%
2024/11/11	2	20.35	0	0.00	20.30	2	3,052	0.07%
2024/11/08	0	0.00	2	20.65	19.95	-2	2,964	-0.07%
2024/11/07	0	0.00	4	20.30	20.80	-4	2,807	-0.14%
2024/11/05	0	0.00	1	19.65	19.65	-1	2,587	-0.04%
2024/11/04	4	19.73	0	0.00	19.45	4	2,624	0.15%
2024/10/30	0	19.15	0	0.00	19.10	0	2,658	0.00%
2024/10/25	1	19.70	22	19.72	19.85	-21	2,588	-0.81%
2024/10/24	2	19.45	0	0.00	19.70	2	2,553	0.08%
2024/10/23	1	19.60	0	0.00	19.45	1	2,545	0.04%
2024/10/22	2	20.10	10	20.00	19.85	-8	2,512	-0.32%
2024/10/21	12	20.23	2	20.05	20.05	10	2,519	0.40%
2024/10/18	0	0.00	9	19.70	19.75	-9	2,448	-0.37%
2024/10/09	2	18.90	2	18.60	18.45	0	2,788	0.00%
2024/10/04	4	18.80	20	18.81	18.80	-16	2,890	-0.55%
2024/09/30	0	0.00	10	19.40	19.35	-10	2,997	-0.33%
2024/09/26	10	19.35	1	19.40	19.15	9	3,287	0.27%
2024/09/25	2	19.70	6	19.47	19.50	-4	3,276	-0.12%
2024/09/24	2	19.30	0	0.00	19.40	2	3,257	0.06%
2024/09/20	0	0.00	2	19.40	19.30	-2	3,207	-0.06%
2024/09/19	0	0.00	2	19.43	19.60	-2	3,130	-0.06%
2024/09/16	11	19.63	2	19.60	19.45	9	3,091	0.29%
2024/09/13	2	19.25	2	19.35	19.35	0	3,006	0.00%
2024/09/12	2	19.05	17	18.90	18.90	-15	2,950	-0.51%
2024/09/11	5	18.85	15	19.01	18.85	-10	2,941	-0.34%
2024/09/10	2	18.75	2	18.55	18.55	0	2,929	0.00%
2024/09/09	5	18.80	0	0.00	18.80	5	2,921	0.17%
2024/09/06	12	18.34	2	18.40	18.45	10	2,915	0.34%
2024/09/05	0	0.00	3	18.30	18.35	-3	2,921	-0.10%
2024/08/30	3	19.00	3	18.85	18.90	0	2,877	0.00%
2024/08/26	3	18.75	0	0.00	18.65	3	2,923	0.10%
2024/08/16	0	0.00	5	17.60	17.45	-5	3,101	-0.16%
2024/08/15	3	17.20	0	0.00	17.25	3	3,106	0.10%
2024/08/07	0	0.00	12	17.04	17.20	-12	3,208	-0.37%
2024/08/06	5	15.75	0	0.00	16.25	5	3,182	0.16%
2024/08/05	10	16.45	2	16.60	16.45	8	3,133	0.26%
2024/07/30	1	18.10	0	0.00	18.30	1	3,027	0.03%
2024/07/22	0	0.00	1	18.55	18.65	-1	2,992	-0.03%
2024/07/18	11	19.64	10	19.65	19.60	1	2,892	0.03%
2024/07/17	1	19.80	1	19.55	19.55	0	2,837	0.00%
2024/07/15	19	19.97	3	20.03	19.80	16	2,759	0.58%
2024/07/09	0	0.00	7	19.20	18.85	-7	2,376	-0.29%
2024/07/08	1	19.10	0	0.00	19.10	1	2,360	0.04%
2024/07/05	0	0.00	11	19.02	19.25	-11	2,418	-0.45%
2024/07/04	0	0.00	1	19.00	18.85	-1	2,374	-0.04%
2024/07/03	4	19.16	0	0.00	19.00	4	2,348	0.17%
2024/06/25	0	0.00	1	18.05	18.20	-1	2,094	-0.05%
2024/06/24	1	18.40	0	0.00	18.20	1	2,093	0.05%
2024/06/07	0	0.00	0	17.88	17.95	0	2,168	0.00%
2024/06/03	0	0.00	6	17.90	17.90	-6	2,332	-0.26%
2024/05/29	4	18.30	2	18.30	18.20	2	2,543	0.08%
2024/05/28	1	18.80	10	18.65	18.85	-9	2,520	-0.36%
2024/05/27	10	18.35	0	0.00	18.45	10	2,457	0.41%
2024/05/20	0	0.00	1	18.40	18.30	-1	2,658	-0.04%
2024/05/17	0	0.00	1	18.20	18.25	-1	2,885	-0.03%
2024/05/15	2	17.85	0	0.00	17.85	2	2,936	0.07%
2024/04/30	0	0.00	2	17.90	17.90	-2	3,122	-0.06%
2024/04/26	0	0.00	52	17.75	17.70	-52	3,231	-1.61%
2024/04/22	2	17.60	0	0.00	17.50	2	3,312	0.06%
2024/04/18	0	0.00	2	17.55	17.60	-2	3,263	-0.06%
2024/04/17	0	0.00	33	17.50	17.50	-33	3,279	-1.01%
2024/04/16	11	17.31	0	0.00	17.30	11	3,278	0.34%
2024/04/15	5	18.05	0	0.00	17.90	5	3,254	0.15%
2024/04/11	10	17.96	0	0.00	17.90	10	3,211	0.31%
2024/04/10	2	18.55	0	0.00	18.35	2	3,160	0.06%
2024/04/08	6	18.36	2	18.35	18.40	4	3,193	0.13%
2024/04/03	5	18.40	0	0.00	18.40	5	3,184	0.16%
2024/03/28	5	18.60	0	0.00	18.55	5	3,246	0.15%
2024/03/27	5	18.60	0	0.00	18.60	5	3,246	0.15%
2024/03/26	10	18.65	0	0.00	18.50	10	3,265	0.31%
2024/03/25	10	18.95	0	0.00	18.85	10	3,270	0.31%
2024/03/22	0	0.00	10	18.75	18.70	-10	3,321	-0.30%
2024/03/21	5	18.60	0	0.00	18.65	5	3,372	0.15%
2024/03/20	0	0.00	1	18.45	18.45	-1	3,389	-0.03%
2024/03/15	14	18.59	0	0.00	18.55	14	3,534	0.40%
2024/03/13	10	18.85	0	0.00	18.70	10	3,605	0.28%
2024/03/11	0	0.00	1	18.95	18.95	-1	3,704	-0.03%
2024/03/08	2	19.05	0	0.00	18.85	2	3,901	0.05%
2024/03/06	0	0.00	1.9	19.48	19.50	-1.9	4,070	-0.05%
2024/03/05	0	0.00	9.2	19.70	19.70	-9.2	4,347	-0.21%
2024/03/04	1.2	19.72	15	19.60	19.65	-13.8	4,287	-0.32%
2024/03/01	11	19.24	2	19.10	19.10	9	4,119	0.22%
2024/02/26	0	0.00	0	19.50	19.40	0	4,054	0.00%
2024/02/23	5	19.60	37	19.49	19.30	-32	4,030	-0.79%
2024/02/22	30	19.75	6	19.67	19.60	24	4,046	0.59%
2024/02/20	19	19.86	0	0.00	19.95	19	3,996	0.48%
2024/02/16	0	0.00	11	19.50	19.55	-11	3,839	-0.29%
2024/02/15	10	19.30	0	0.00	19.40	10	3,810	0.26%
2024/02/05	0	0.00	30	18.95	18.95	-30	3,731	-0.80%
2024/02/02	20	19.53	0	0.00	19.35	20	3,719	0.54%
2024/02/01	2	19.80	2	19.70	19.70	0	3,723	0.00%
2024/01/31	10	19.35	1	19.25	19.35	9	3,641	0.25%
2024/01/26	0	0.00	1	19.50	19.35	-1	3,744	-0.03%
2024/01/25	0	0.00	2	19.45	19.45	-2	3,756	-0.05%
2024/01/24	0	0.00	2	19.60	19.50	-2	3,761	-0.05%
2024/01/23	27	19.65	20	19.55	19.65	7	3,783	0.19%
2024/01/22	0	0.00	10	18.90	19.00	-10	3,668	-0.27%
2024/01/18	10	18.60	0	0.00	18.50	10	3,690	0.27%
2024/01/11	0	0.00	3	19.15	19.10	-3	3,724	-0.08%
2024/01/03	0	0.00	12	19.89	19.90	-12	3,934	-0.31%
2023/12/28	2	20.03	3	20.10	20.10	-1	3,908	-0.03%
2023/12/27	10	19.60	10	19.75	19.80	0	3,899	0.00%
2023/12/26	0	0.00	20	19.55	19.60	-20	3,925	-0.51%
2023/12/22	0	0.00	2	19.60	19.45	-2	3,963	-0.05%
2023/12/19	0	0.00	1	19.35	19.35	-1	4,034	-0.02%
2023/12/18	0	0.00	5	20.20	19.80	-5	4,110	-0.12%
2023/12/15	1	19.75	0	0.00	19.80	1	4,472	0.02%
2023/12/14	21	19.80	10	19.75	19.80	11	4,614	0.24%
2023/12/08	16	20.05	0	0.00	20.00	16	4,773	0.34%
2023/12/07	1	19.95	1	20.15	20.00	0	4,822	0.00%
2023/12/06	3	20.35	1	20.30	20.20	2	4,889	0.04%
2023/12/05	0	0.00	11	20.60	20.25	-11	4,902	-0.22%
2023/12/04	15	20.16	36	20.52	20.45	-21	4,908	-0.43%
2023/12/01	24	20.10	4	20.18	20.15	20	4,873	0.41%
2023/11/30	5	20.27	0	0.00	20.40	5	4,859	0.10%
2023/11/29	20	19.33	0	0.00	19.25	20	4,757	0.42%
2023/11/20	0	0.00	10	19.10	19.05	-10	7,012	-0.14%
2023/11/17	13	18.87	0	0.00	18.95	13	7,665	0.17%
2023/11/15	5	18.60	0	0.00	18.55	5	9,314	0.05%
2023/11/13	0	0.00	1	18.45	18.45	-1	10,557	-0.01%
2023/11/10	2	18.50	0	0.00	18.40	2	11,187	0.02%
2023/11/01	1	18.25	1	18.30	18.35	0	11,461	0.00%
2023/10/26	1	18.60	0	0.00	18.35	1	11,568	0.01%
2023/10/25	0	0.00	10	18.96	18.85	-10	11,596	-0.09%
2023/10/24	10	18.50	0	0.00	18.85	10	11,611	0.09%
2023/10/23	0	0.00	1	18.65	18.50	-1	11,634	-0.01%
2023/10/16	1	19.25	1	19.30	19.25	0	11,914	0.00%
2023/10/06	5	20.15	0	0.00	20.15	5	12,113	0.04%
2023/10/04	0	0.00	2	20.05	20.25	-2	12,249	-0.02%
2023/10/03	0	0.00	2	20.28	20.25	-2	12,311	-0.02%
2023/10/02	2	20.60	0	0.00	20.65	2	12,400	0.02%
2023/09/22	0	20.00	0	0.00	19.90	0	13,386	0.00%
2023/09/21	0	0.00	12	20.07	19.90	-12	13,530	-0.09%
2023/09/20	6	21.15	5	20.30	20.35	1	13,698	0.01%
2023/09/19	5	21.30	2	21.55	21.10	3	13,631	0.02%
2023/09/18	10	21.20	0	0.00	20.85	10	13,624	0.07%
2023/09/15	16	21.05	0	0.00	21.00	16	13,665	0.12%
2023/09/14	3	21.55	3	21.40	21.20	0	13,596	0.00%
2023/09/13	2	21.13	0	0.00	21.10	2	13,585	0.01%
2023/09/12	21	21.57	0	0.00	21.45	21	13,828	0.15%
2023/09/11	4	22.08	2	22.25	21.70	2	14,095	0.01%
2023/09/08	16	22.76	0	0.00	22.60	16	14,002	0.11%
2023/09/07	16	23.39	10.5	23.35	23.05	5.5	13,929	0.04%
2023/09/06	2	24.15	2	24.45	23.85	0	13,788	0.00%
2023/09/05	2	24.05	10	24.30	24.05	-8	13,681	-0.06%
2023/09/04	8	24.13	23	24.20	24.00	-15	13,625	-0.11%
2023/09/01	0	0.00	11	24.69	24.70	-11	13,482	-0.08%
2023/08/31	1	25.25	0	0.00	25.05	1	13,413	0.01%
2023/08/30	3	25.20	4	25.40	25.10	-1	13,465	-0.01%
2023/08/29	23	25.50	10	25.10	25.05	13	13,510	0.10%
2023/08/28	22	26.01	14.2	25.55	25.55	7.8	13,347	0.06%
2023/08/25	5	26.43	12	26.31	25.85	-7	12,969	-0.05%
2023/08/24	15	25.30	1	25.70	25.65	14	12,541	0.11%
2023/08/23	11	25.66	10	25.90	25.40	1	12,051	0.01%
2023/08/22	34	25.59	34	25.27	25.25	0	11,505	0.00%
2023/08/21	65	25.10	74	25.15	25.40	-9	10,725	-0.08%
2023/08/18	50	23.90	100	23.77	23.50	-50	9,920	-0.50%
2023/08/17	25	21.58	21	22.74	22.95	4	9,282	0.04%
2023/08/16	5	21.56	4	21.53	21.40	1	8,851	0.01%
2023/08/15	1	21.05	1	21.10	21.15	0	8,551	0.00%
2023/08/14	0	0.00	5	19.20	19.25	-5	8,335	-0.06%
2023/08/01	5	20.05	0	0.00	20.10	5	8,481	0.06%
2023/07/25	0	0.00	3	20.60	20.60	-3	8,283	-0.04%
2023/07/24	0	0.00	11	20.41	20.25	-11	8,262	-0.13%
2023/07/20	9	20.74	0	0.00	20.65	9	8,173	0.11%
2023/07/19	11	21.65	3	22.67	21.50	8	8,036	0.10%
2023/07/18	3	22.00	0	22.20	21.90	3	7,922	0.04%
2023/07/17	0	0.00	1	22.35	22.45	-1	7,832	-0.01%
2023/07/14	0	0.00	1.6	21.63	21.80	-1.6	7,763	-0.02%
2023/07/13	1	21.90	0	0.00	21.45	1	7,781	0.01%
2023/07/12	1.1	21.86	0	0.00	21.45	1.1	7,805	0.01%
2023/07/11	0	0.00	2	21.80	21.95	-2	7,776	-0.03%
2023/07/10	0	0.00	11	22.60	22.50	-11	7,679	-0.14%
2023/07/07	15	22.20	80	22.06	22.15	-65	7,624	-0.85%
2023/07/06	0	0.00	1	22.25	22.45	-1	7,518	-0.01%
2023/07/05	0	0.00	10	22.40	22.25	-10	7,433	-0.13%
2023/07/04	12	22.51	2	22.47	22.55	10	7,337	0.14%
2023/07/03	53	23.32	23	22.99	23.15	30	7,169	0.42%
2023/06/30	55	21.85	9	21.68	21.85	46	6,712	0.69%
2023/06/29	10	21.30	0	0.00	21.45	10	6,520	0.15%
2023/06/28	1	21.45	5	21.51	21.15	-4	6,379	-0.06%
2023/06/27	2	21.08	1	21.25	20.70	1	6,202	0.02%
2023/06/20	10	20.20	0	0.00	20.25	10	6,010	0.17%
2023/06/19	2	20.03	2	20.05	19.95	0	6,005	0.00%
2023/06/16	0	0.00	1	20.80	20.60	-1	5,875	-0.02%
2023/06/15	3	21.62	6	21.22	21.85	-3	5,554	-0.05%
2023/06/14	0	0.00	5	20.50	20.45	-5	5,187	-0.10%
2023/06/13	0	0.00	1.2	20.49	20.50	-1.2	5,194	-0.02%
2023/06/12	1	20.45	0	0.00	20.45	1	5,178	0.02%
2023/06/08	2	20.55	1	21.00	20.65	1	5,146	0.02%
2023/06/07	0	0.00	5	20.65	20.70	-5	5,100	-0.10%
2023/06/06	0	0.00	3	20.92	20.80	-3	5,069	-0.06%
2023/06/05	3	21.35	20	21.40	21.45	-17	4,996	-0.34%
2023/06/02	0	0.00	4	21.55	21.65	-4	4,862	-0.08%
2023/06/01	4	20.95	2	21.05	20.95	2	4,763	0.04%
2023/05/31	2	20.88	11	20.89	20.90	-9	4,730	-0.19%
2023/05/30	15	20.45	21	20.48	20.60	-6	4,667	-0.13%
2023/05/29	3	19.85	1	19.95	19.95	2	4,623	0.04%
2023/05/26	42	19.77	20	19.98	19.50	22	4,719	0.47%
2023/05/24	0	0.00	1	20.25	20.25	-1	4,643	-0.02%
2023/05/23	12	20.11	0	0.00	20.10	12	4,580	0.26%
2023/05/19	1	20.05	2	19.93	20.05	-1	4,386	-0.02%
2023/05/18	0	0.00	18	19.20	19.20	-18	4,153	-0.43%
2023/05/17	0	0.00	0	19.05	18.90	0	4,090	0.00%
2023/05/15	0	0.00	2	18.90	19.25	-2	4,194	-0.05%
2023/05/08	0	0.00	2	18.00	18.05	-2	3,984	-0.05%
2023/04/25	1	17.45	5	17.35	17.40	-4	3,995	-0.10%
2023/04/24	1	17.85	0	0.00	17.85	1	3,961	0.03%
2023/04/21	2	17.85	0	0.00	17.75	2	3,969	0.05%
2023/04/20	10	19.00	0	0.00	18.55	10	3,906	0.26%
2023/04/19	0	0.00	1	19.20	18.95	-1	3,867	-0.03%
2023/04/18	1	19.00	1	19.00	19.00	0	3,884	0.00%
2023/04/17	0	0.00	2	19.10	19.30	-2	3,808	-0.05%
2023/04/14	0	0.00	8	18.71	18.85	-8	3,731	-0.21%
2023/04/13	0	0.00	1	18.75	18.60	-1	3,694	-0.03%
2023/04/12	0	0.00	10	18.95	18.95	-10	3,676	-0.27%
2023/04/11	10	18.65	0	0.00	18.80	10	3,635	0.28%
2023/04/10	0	0.00	5	18.40	18.65	-5	3,644	-0.14%
2023/04/07	11	18.63	0	0.00	18.75	11	3,704	0.30%
2023/04/06	10	18.73	2	18.78	18.85	8	3,926	0.20%
2023/03/31	4	18.25	0	0.00	18.20	4	3,907	0.10%
2023/03/30	0	0.00	2	18.40	18.35	-2	3,963	-0.05%
2023/03/29	1	18.30	0	0.00	18.30	1	4,340	0.02%
2023/03/28	0	18.65	1	18.80	18.60	-1	4,519	-0.02%
2023/03/27	2	18.58	1	18.60	18.85	1	4,384	0.02%
2023/03/24	0	17.80	3	18.12	18.15	-3	4,212	-0.07%
2023/03/23	0	17.45	1	17.45	17.35	-1	3,994	-0.02%
2023/03/22	0	0.00	7	16.91	17.05	-7	3,937	-0.18%
2023/03/21	0	16.60	1	16.70	16.65	-1	3,908	-0.03%
2023/03/20	2	16.35	0	0.00	16.55	2	3,911	0.05%
2023/03/17	3	16.35	0	0.00	16.45	3	3,900	0.08%
2023/03/16	3	16.42	0	0.00	16.05	3	3,887	0.08%
2023/03/15	1	16.70	0	0.00	16.65	1	3,842	0.03%
2023/03/10	0	0.00	3	16.90	16.95	-3	3,757	-0.08%
2023/03/08	0	0.00	4	17.53	17.65	-4	3,715	-0.11%
2023/03/07	1	17.55	0	0.00	17.50	1	3,682	0.03%
2023/03/06	2	17.85	0	0.00	17.55	2	3,634	0.06%
2023/03/02	3	17.50	0	0.00	17.50	3	3,447	0.09%
2023/03/01	0	0.00	3	17.23	17.20	-3	3,345	-0.09%
2023/02/24	0	0.00	17	17.20	17.20	-17	3,224	-0.53%
2023/02/23	2	16.85	2	17.13	16.80	0	3,048	0.00%
2023/02/22	2	16.53	18	16.74	16.75	-16	2,946	-0.54%
2023/02/21	0	0.00	3	16.70	16.85	-3	2,910	-0.10%
2023/02/17	4	16.70	2	16.55	16.65	2	2,861	0.07%
2023/02/16	2	16.80	3	16.73	16.60	-1	2,839	-0.04%
2023/02/15	20	16.15	9	16.23	16.20	11	2,741	0.40%
2023/02/14	1	16.40	6	16.33	16.35	-5	2,703	-0.18%
2023/02/13	3	16.00	9	16.04	16.25	-6	2,643	-0.23%
2023/02/10	4	15.40	10	15.25	15.30	-6	2,454	-0.24%
2023/02/09	10	15.55	0	0.00	15.55	10	2,453	0.41%
2023/02/08	3	15.65	0	0.00	15.55	3	2,458	0.12%
2023/02/07	0	0.00	2	15.55	15.55	-2	2,448	-0.08%
2023/02/06	2	15.70	2	15.80	15.60	0	2,451	0.00%
2023/02/02	0	0.00	3	15.73	15.70	-3	2,429	-0.12%
2023/01/31	2	15.50	0	0.00	15.35	2	2,401	0.08%
2023/01/11	0	0.00	10	15.40	15.35	-10	2,395	-0.42%
2023/01/06	0	0.00	6	15.31	15.60	-6	2,400	-0.25%
2023/01/05	2	15.25	0	0.00	15.05	2	2,406	0.08%
2023/01/04	0	0.00	8	15.08	15.10	-8	2,431	-0.33%
2023/01/03	3	14.75	0	0.00	14.80	3	2,425	0.12%
2022/12/30	0	0.00	8	14.85	14.85	-8	2,440	-0.33%
2022/12/29	0	0.00	22	14.75	14.75	-22	2,486	-0.88%
2022/12/28	11	15.05	0	0.00	14.85	11	2,505	0.44%
2022/12/27	28	15.51	0	0.00	15.35	28	2,469	1.13%
2022/12/26	1	16.00	9	15.94	15.80	-8	2,385	-0.34%
2022/12/22	10	15.61	6	15.78	15.60	4	2,091	0.19%
2022/12/21	27	16.13	32	15.92	15.80	-5	2,031	-0.25%
2022/12/20	1	16.05	4	16.15	16.15	-3	1,621	-0.19%
2022/12/19	2	14.80	0	0.00	14.70	2	1,413	0.14%
2022/12/16	11	14.80	0	0.00	14.95	11	1,438	0.76%
2022/12/12	0	0.00	24	14.92	14.95	-24	1,485	-1.62%
2022/12/09	5	14.65	0	0.00	14.60	5	1,491	0.34%
2022/12/08	19	14.65	0	0.00	14.65	19	1,521	1.25%
2022/12/02	0	0.00	2	15.20	15.25	-2	1,761	-0.11%
2022/11/30	0	0.00	19	14.90	15.00	-19	1,812	-1.05%
2022/11/29	19	14.55	8	14.68	14.85	11	1,891	0.58%
2022/11/25	0	0.00	2	14.80	14.55	-2	1,991	-0.10%
2022/11/24	0	0.00	3	14.75	14.60	-3	1,997	-0.15%
2022/11/22	8	14.19	10	14.46	14.55	-2	2,030	-0.10%
2022/11/21	2	14.35	2	14.35	14.30	0	2,145	0.00%
2022/11/17	1	14.65	0	0.00	14.65	1	2,170	0.05%
2022/11/16	14	14.51	19	14.70	14.50	-5	2,186	-0.23%
2022/11/14	0	0.00	10	14.90	15.00	-10	2,240	-0.45%
2022/11/09	11	15.15	0	0.00	15.05	11	3,088	0.36%
2022/11/08	3	15.25	3	14.95	14.95	0	3,093	0.00%
2022/11/02	0	0.00	5	14.85	14.90	-5	3,183	-0.16%
2022/11/01	0	0.00	10	14.70	14.70	-10	3,283	-0.30%
2022/10/28	10	14.48	0	0.00	14.40	10	3,438	0.29%
2022/10/26	10	14.71	0	0.00	14.65	10	3,690	0.27%
2022/10/25	0	0.00	5	14.80	14.75	-5	3,749	-0.13%
2022/10/24	5	14.65	10	14.69	14.60	-5	3,837	-0.13%
2022/10/21	16	14.60	0	0.00	14.50	16	3,915	0.41%
2022/10/20	16	14.47	0	0.00	14.80	16	3,999	0.40%
2022/10/18	0	0.00	10	15.05	15.10	-10	3,955	-0.25%
2022/10/17	20	14.50	0	0.00	14.85	20	3,952	0.51%
2022/10/14	0	0.00	11	14.88	15.00	-11	3,961	-0.28%
2022/10/13	14	14.70	0	0.00	14.20	14	3,960	0.35%
2022/10/12	0	0.00	6	15.20	15.25	-6	3,901	-0.15%
2022/10/11	3	14.80	0	0.00	14.70	3	3,917	0.08%
2022/10/06	5	15.20	0	0.00	15.15	5	3,901	0.13%
2022/10/05	6	15.25	0	0.00	15.30	6	3,852	0.16%
2022/10/04	5	14.90	6	14.90	14.90	-1	3,863	-0.03%
2022/10/03	1	14.55	2	14.70	14.55	-1	3,863	-0.03%
2022/09/30	2	14.20	0	0.00	14.70	2	3,877	0.05%
2022/09/29	6	14.63	0	0.00	14.60	6	3,878	0.15%
2022/09/28	1	14.70	0	0.00	14.25	1	3,868	0.03%
2022/09/26	2	15.05	0	0.00	15.00	2	3,835	0.05%
2022/09/21	5	16.60	0	0.00	16.25	5	3,826	0.13%
2022/09/20	1	16.65	0	0.00	16.75	1	3,797	0.03%
2022/09/15	0	0.00	3	17.48	17.45	-3	3,742	-0.08%
2022/09/14	0	0.00	30	17.25	17.30	-30	3,716	-0.81%
2022/09/12	30	17.70	1	17.65	17.75	29	3,649	0.79%
2022/09/08	0	0.00	1	17.40	17.40	-1	3,622	-0.03%
2022/09/07	0	0.00	6	16.98	17.40	-6	3,561	-0.17%
2022/09/05	0	0.00	25	17.15	17.10	-25	3,477	-0.72%
2022/09/02	0	0.00	5	17.40	17.30	-5	3,402	-0.15%
2022/08/30	0	0.00	2	16.60	16.65	-2	3,260	-0.06%
2022/08/26	1	17.40	5	17.50	17.10	-4	3,414	-0.12%
2022/08/24	0	0.00	3	16.75	16.70	-3	3,265	-0.09%
2022/08/22	0	0.00	22	16.86	16.85	-22	3,235	-0.68%
2022/08/19	0	0.00	10	16.45	16.50	-10	3,179	-0.31%
2022/08/18	22	16.36	10	16.30	16.40	12	3,157	0.38%
2022/08/17	11	16.75	1	16.70	16.60	10	3,109	0.32%
2022/08/16	15	17.29	0	0.00	17.20	15	3,011	0.50%
2022/08/15	0	0.00	1	16.75	16.75	-1	2,293	-0.04%
2022/08/11	5	16.85	55	16.88	16.85	-50	2,287	-2.19%
2022/08/08	37	17.33	11	17.63	17.40	26	2,189	1.19%
2022/08/05	10	17.30	2	17.25	17.30	8	2,083	0.38%
2022/08/04	0	0.00	3	17.25	16.75	-3	2,026	-0.15%
2022/08/03	3	17.10	0	0.00	16.60	3	1,952	0.15%
2022/08/02	25	17.45	1	17.75	17.25	24	1,876	1.28%
2022/07/29	2	16.85	1.9	17.25	17.20	0.1	1,682	0.00%
2022/07/28	2	16.92	4	16.53	16.55	-2	1,594	-0.13%
2022/07/27	15	16.75	14	16.74	16.90	1	1,578	0.06%
2022/07/20	0	0.00	1	16.20	16.10	-1	1,474	-0.07%
2022/07/18	2	16.25	1	16.20	16.25	1	1,491	0.07%
2022/07/12	1	15.65	0	0.00	15.20	1	1,527	0.07%
2022/07/07	0	0.00	5	15.00	15.05	-5	1,472	-0.34%
2022/06/28	0	0.00	3	15.00	15.00	-3	1,481	-0.20%
2022/06/27	0	0.00	1	15.05	15.10	-1	1,527	-0.07%
2022/06/24	0	0.00	1	15.05	14.75	-1	1,529	-0.07%
2022/06/22	7	14.85	0	0.00	14.60	7	1,545	0.45%
2022/06/16	0	0.00	1	15.20	15.10	-1	1,521	-0.07%
2022/06/14	1	15.20	0	0.00	15.25	1	1,528	0.07%
2022/06/07	2	15.85	0	0.00	15.70	2	1,541	0.13%
2022/06/01	1	15.65	0	0.00	15.60	1	1,445	0.07%
2022/05/27	0	0.00	4	15.40	15.40	-4	1,451	-0.28%
2022/05/23	0	0.00	2	15.50	15.50	-2	1,490	-0.13%
2022/05/16	7	15.21	0	0.00	15.05	7	1,493	0.47%
2022/05/09	2	15.60	0	0.00	15.40	2	1,485	0.13%
2022/05/05	2	16.25	0	0.00	16.20	2	1,463	0.14%
2022/05/04	2	16.30	0	0.00	16.10	2	1,460	0.14%
2022/04/19	0	0.00	5	17.00	17.10	-5	1,346	-0.37%
2022/04/14	0.2	16.55	0	0.00	16.60	0.2	1,519	0.01%
2022/04/11	5	16.50	0	0.00	16.25	5	1,596	0.31%
2022/03/31	0	0.00	0.3	16.95	16.85	-0.3	1,869	-0.02%
2022/03/22	0	0.00	1	16.95	16.80	-1	1,938	-0.05%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	0.00	1	15.95	15.95	-1	2,074	-0.05%
2022/03/09	1	15.35	0.2	15.45	15.35	0.8	2,077	0.04%
2022/03/08	5	15.30	0	0.00	15.35	5	2,089	0.24%
2022/02/22	5	17.00	0	0.00	16.85	5	2,662	0.19%
2022/02/14	1	16.75	0	0.00	16.75	1	3,115	0.03%
2022/02/11	2.1	17.05	0	0.00	17.05	2.1	3,226	0.06%
2022/02/09	2	17.10	1.8	17.18	17.25	0.2	3,432	0.01%
2022/01/25	7.1	16.35	0	0.00	16.35	7.1	3,890	0.18%
2022/01/14	12	17.03	0	0.00	17.10	12	4,309	0.28%
2022/01/12	2	17.40	0	0.00	17.40	2	4,461	0.04%
2022/01/11	1	17.35	0	0.00	17.40	1	4,541	0.02%
2022/01/10	3	17.85	0	0.00	17.55	3	4,560	0.07%
2022/01/07	1	17.70	0	0.00	17.65	1	4,468	0.02%
2022/01/06	6	18.06	10	18.15	18.05	-4	4,432	-0.09%
2022/01/05	2	18.25	0	0.00	18.30	2	4,439	0.05%
2022/01/04	3	18.62	0	0.00	18.55	3	4,433	0.07%
2022/01/03	0	0.00	0.7	18.90	18.70	-0.7	4,470	-0.02%
2021/12/30	0	0.00	2	18.90	19.00	-2	4,460	-0.04%
2021/12/28	9	18.72	0	0.00	18.65	9	4,484	0.20%
2021/12/20	3.1	18.25	0	0.00	18.35	3.1	4,354	0.07%
2021/12/17	1	18.40	0	0.00	18.35	1	4,350	0.02%
2021/12/16	0.1	18.85	0	0.00	18.90	0.1	4,316	0.00%
2021/12/13	0	0.00	1	18.90	18.90	-1	4,277	-0.02%
2021/12/10	12	19.04	0.1	19.05	19.05	11.9	4,282	0.28%
2021/12/08	10.1	18.45	0	0.00	18.70	10.1	4,197	0.24%
2021/12/07	7.6	18.31	0	0.00	18.25	7.6	4,194	0.18%
2021/12/06	5	18.15	0	0.00	18.15	5	4,192	0.12%
2021/12/03	1.9	18.21	0	0.00	18.20	1.9	4,189	0.04%
2021/12/02	2.1	18.49	3	18.25	18.10	-1	4,205	-0.02%
2021/12/01	2	18.25	0	18.30	18.25	2	4,208	0.05%
2021/11/30	3.2	18.57	2	18.40	18.35	1.2	4,244	0.03%
2021/11/29	4.1	18.34	0	0.00	18.35	4.1	4,246	0.10%
2021/11/26	4	19.13	1	18.95	18.85	3	4,214	0.07%
2021/11/25	1.1	19.93	0	0.00	19.50	1.1	4,179	0.03%
2021/11/24	0.7	20.14	0.7	20.05	20.00	0	4,163	0.00%
2021/11/23	3	20.52	0	0.00	20.20	3	4,171	0.07%
2021/11/22	9.1	21.99	3.2	22.00	21.45	5.9	4,095	0.14%
2021/11/10	3	19.25	0	0.00	19.45	3	3,891	0.08%
2021/11/08	15	19.78	0	0.00	19.40	15	3,946	0.38%
2021/11/05	0	0.00	20	20.95	20.65	-20	3,870	-0.52%
2021/11/03	1	21.05	41	21.00	20.80	-40	3,873	-1.03%
2021/11/02	16	20.66	1	21.05	20.80	15	3,869	0.39%
2021/11/01	0	0.00	4	21.11	21.20	-4	3,777	-0.11%
2021/10/29	0	0.00	2	20.65	20.50	-2	3,691	-0.05%
2021/10/27	0	0.00	2	20.95	21.00	-2	3,530	-0.06%
2021/10/26	0	0.00	1	20.80	20.80	-1	3,468	-0.03%
2021/10/25	5.2	20.82	1	20.95	20.65	4.2	3,480	0.12%
2021/10/22	3	20.75	2	20.70	20.50	1	3,424	0.03%
2021/10/21	0	0.00	2	20.38	20.50	-2	3,439	-0.06%
2021/10/19	0	0.00	2	19.75	19.80	-2	3,913	-0.05%
2021/10/15	2	19.35	0	0.00	19.60	2	4,389	0.05%
2021/10/13	0	0.00	3	19.10	18.80	-3	4,333	-0.07%
2021/10/12	0	0.00	4	19.00	19.20	-4	4,351	-0.09%
2021/10/08	1	19.05	0	0.00	18.90	1	4,537	0.02%
2021/10/07	0	0.00	4	18.90	19.20	-4	4,439	-0.09%
2021/10/06	10	18.35	0	0.00	18.15	10	4,452	0.22%
2021/10/05	0	0.00	10	17.68	18.40	-10	4,462	-0.22%
2021/09/30	0	0.00	1	18.85	18.75	-1	4,558	-0.02%
2021/09/29	0	0.00	4.2	18.40	18.45	-4.2	4,688	-0.09%
2021/09/27	3	18.37	2	18.45	18.25	1	5,008	0.02%
2021/09/24	0	0.00	4	18.63	18.30	-4	5,024	-0.08%
2021/09/23	3	18.30	3	18.25	18.45	0	4,985	0.00%
2021/09/22	2	18.25	5	18.20	18.25	-3	4,984	-0.06%
2021/09/17	22	17.82	0	0.00	18.15	22	4,971	0.44%
2021/09/08	1	16.85	0	0.00	16.75	1	5,189	0.02%
2021/09/01	0	0.00	2	17.68	17.75	-2	5,267	-0.04%
2021/08/30	1	17.40	0	0.00	17.35	1	5,365	0.02%
2021/08/25	4	17.70	2	17.53	17.75	2	5,417	0.04%
2021/08/24	0	0.00	1	17.25	17.15	-1	5,428	-0.02%
2021/08/20	0	0.00	1	16.45	16.45	-1	5,515	-0.02%
2021/08/19	4	16.48	0	0.00	16.45	4	5,520	0.07%
2021/08/18	2	16.40	0	0.00	16.80	2	5,511	0.04%
2021/08/17	1	16.50	0	0.00	16.45	1	5,516	0.02%
2021/08/16	4	17.00	1	16.60	16.50	3	5,489	0.05%
2021/08/12	5	17.95	0	0.00	18.05	5	5,421	0.09%
2021/08/11	2	18.13	0	0.00	18.10	2	5,628	0.04%
2021/08/09	5	18.82	0	0.00	18.70	5	5,716	0.09%
2021/08/04	4	19.23	0	0.00	19.15	4	5,978	0.07%
2021/08/02	1	19.40	0	0.00	19.40	1	6,110	0.02%
2021/07/29	1	19.30	5	20.00	20.00	-4	6,186	-0.06%
2021/07/28	0	0.00	2	19.45	19.35	-2	6,150	-0.03%
2021/07/26	3	20.35	3	20.28	20.15	0	6,289	0.00%
2021/07/23	28	20.77	8	20.93	20.60	20	6,215	0.32%
2021/07/22	1	19.75	29.1	19.75	20.45	-28.1	5,744	-0.49%
2021/07/20	0	0.00	0.3	18.90	18.85	-0.3	5,491	-0.01%
2021/07/19	5	19.05	0	0.00	19.10	5	5,613	0.09%
2021/07/15	10.1	19.35	0	0.00	19.45	10.1	6,085	0.17%
2021/07/14	5	18.95	13	19.14	18.90	-8	5,965	-0.13%
2021/07/13	0	0.00	15	18.82	18.75	-15	6,038	-0.25%
2021/07/12	3	18.55	5	18.60	18.55	-2	6,027	-0.03%
2021/07/09	3	18.57	0	0.00	18.60	3	6,066	0.05%
2021/07/07	15	19.04	0	0.00	18.95	15	6,468	0.23%
2021/07/06	3	19.30	2	19.65	19.35	1	6,849	0.01%
2021/07/05	5	20.35	10	20.20	20.15	-5	6,920	-0.07%
2021/07/02	0	0.00	2	19.10	19.30	-2	6,741	-0.03%
2021/07/01	0	0.00	10	19.05	19.00	-10	6,825	-0.15%
2021/06/30	2	19.10	2	19.05	19.05	0	6,839	0.00%
2021/06/29	5	19.00	0	0.00	19.05	5	6,873	0.07%
2021/06/28	10	19.60	0	0.00	19.30	10	6,907	0.14%
2021/06/25	0	0.00	8	19.69	19.40	-8	6,920	-0.12%
2021/06/24	1	18.95	0	0.00	18.95	1	6,986	0.01%
2021/06/23	0	0.00	5	19.00	18.95	-5	7,038	-0.07%
2021/06/22	10	18.20	0	0.00	18.10	10	7,074	0.14%
2021/06/21	10	18.20	0	0.00	18.40	10	7,088	0.14%
2021/06/16	10	19.25	0	0.00	18.85	10	7,241	0.14%
2021/06/11	5	19.40	4	19.33	19.25	1	7,475	0.01%
2021/06/09	5	19.40	10	19.40	19.35	-5	7,465	-0.07%
2021/06/08	10	19.55	1	19.50	19.45	9	7,485	0.12%
2021/06/07	0	0.00	5	19.60	19.70	-5	7,430	-0.07%
2021/06/02	5	19.80	0	0.00	19.80	5	7,505	0.07%
2021/05/31	1	20.15	1	20.10	20.05	0	7,504	0.00%
2021/05/26	0	0.00	130	19.13	19.20	-130	7,544	-1.72%	大賣/鉅額交易
2021/05/25	0	0.00	2	19.50	19.20	-2	7,579	-0.03%
2021/05/21	10	18.85	0	0.00	18.85	10	7,613	0.13%
2021/05/18	0	0.00	4	18.25	18.40	-4	7,543	-0.05%
2021/05/17	1	17.25	3	17.35	17.05	-2	7,551	-0.03%
2021/05/14	0	0.00	5	18.35	18.20	-5	7,535	-0.07%
2021/05/13	0	0.00	8	18.56	18.60	-8	7,498	-0.11%
2021/05/12	11	18.00	1	18.05	17.85	10	7,476	0.13%
2021/05/11	17	19.67	0	0.00	19.30	17	7,309	0.23%
2021/05/10	10	20.75	0	0.00	20.70	10	7,241	0.14%
2021/05/04	5	20.98	1	20.45	20.40	4	7,273	0.05%
2021/05/03	16	21.68	5	22.40	21.25	11	7,374	0.15%
2021/04/29	1	22.90	5	22.86	22.85	-4	7,364	-0.05%
2021/04/28	1	23.35	3	23.42	23.20	-2	7,494	-0.03%
2021/04/27	4	23.25	6	23.51	23.60	-2	7,501	-0.03%
2021/04/26	0	0.00	1	22.70	22.70	-1	7,364	-0.01%
2021/04/23	10	22.81	1	22.80	22.80	9	7,366	0.12%
2021/04/22	28	23.81	1	23.95	23.15	27	7,341	0.37%
2021/04/21	10	23.50	9	23.58	23.35	1	6,992	0.01%
2021/04/19	15	23.87	0	0.00	23.65	15	7,106	0.21%
2021/04/16	0	0.00	1	24.15	23.85	-1	7,109	-0.01%
2021/04/14	11	24.25	3	24.32	23.70	8	7,381	0.11%
2021/04/13	5	25.55	0	25.80	24.95	5	7,423	0.07%
2021/04/12	3	26.15	13.1	25.84	26.10	-10.1	7,719	-0.13%
2021/04/09	3.1	25.33	1	25.25	25.25	2.1	7,419	0.03%
2021/04/08	2	24.93	8	25.14	25.05	-6	7,311	-0.08%
2021/04/07	1	24.30	0	0.00	24.30	1	7,251	0.01%
2021/03/31	0	24.30	0	0.00	24.40	0	7,565	0.00%
2021/03/30	0	0.00	2	24.15	24.45	-2	8,201	-0.02%
2021/03/29	2	24.35	0	0.00	24.10	2	8,294	0.02%
2021/03/26	4	24.39	0	0.00	24.35	4	8,355	0.05%
2021/03/25	0	0.00	2	25.20	24.70	-2	8,476	-0.02%
2021/03/24	0	0.00	1	24.80	24.65	-1	8,573	-0.01%
2021/03/23	0	0.00	20	24.60	24.65	-20	8,756	-0.23%
2021/03/19	0	0.00	24	24.32	24.20	-24	8,967	-0.27%
2021/03/18	30	24.78	2	24.40	24.40	28	9,205	0.30%
2021/03/16	2	24.15	0	0.00	24.05	2	10,214	0.02%
2021/03/15	1	24.25	0	0.00	24.10	1	10,930	0.01%
2021/03/11	2	24.30	0	0.00	24.15	2	11,671	0.02%
2021/03/10	0	0.00	1.2	23.62	23.50	-1.2	12,307	-0.01%
2021/03/08	0	23.30	1	23.25	23.30	-1	12,988	-0.01%
2021/03/05	1	23.60	0	0.00	23.60	1	13,490	0.01%
2021/03/04	2	23.95	0	0.00	23.80	2	13,934	0.01%
2021/02/25	7	25.06	0	0.00	24.90	7	16,307	0.04%
2021/02/24	0	0.00	1	25.45	24.95	-1	16,690	-0.01%
2021/02/23	1	25.05	0	0.00	25.40	1	16,965	0.01%
2021/02/22	0	25.35	2	25.60	25.45	-2	17,300	-0.01%
2021/02/19	2	25.05	0	0.00	25.20	2	17,315	0.01%
2021/02/17	0	0.00	17	24.71	24.80	-17	17,488	-0.10%
2021/02/05	1	24.45	1	24.45	23.85	0	17,636	0.00%
2021/02/04	0	0.00	1	24.20	24.25	-1	18,862	-0.01%
2021/02/03	0	0.00	11	24.18	24.00	-11	20,297	-0.05%
2021/02/01	10	23.55	19	23.64	23.70	-9	20,298	-0.04%
2021/01/28	4	24.10	4	24.50	24.10	0	20,288	0.00%
2021/01/27	5	24.30	7	24.59	24.45	-2	20,310	-0.01%
2021/01/26	7	24.56	1	25.00	24.45	6	20,419	0.03%
2021/01/25	3	23.62	6	24.83	25.25	-3	20,443	-0.01%
2021/01/22	9	23.61	0	0.00	23.80	9	20,225	0.04%
2021/01/21	5	24.20	1	23.90	23.85	4	20,153	0.02%
2021/01/20	3	24.87	6	24.95	24.75	-3	19,974	-0.02%
2021/01/19	0	0.00	1	26.05	25.50	-1	19,904	-0.01%
2021/01/18	3	24.87	2	25.60	25.90	1	19,888	0.01%
2021/01/15	1	25.80	1	26.00	25.80	0	19,807	0.00%
2021/01/14	2	26.38	0	0.00	26.70	2	19,694	0.01%
2021/01/13	0	0.00	3	26.40	26.40	-3	19,635	-0.02%
2021/01/12	16	26.79	8	26.06	26.10	8	19,627	0.04%
2021/01/11	1	27.35	9	27.50	27.35	-8	19,445	-0.04%
2021/01/08	32	26.82	3	27.20	26.90	29	19,396	0.15%
2021/01/07	4	27.88	0	0.00	27.90	4	19,146	0.02%
2021/01/06	44	28.11	5	28.30	28.00	39	19,138	0.20%
2021/01/05	18	29.19	0	0.00	28.85	18	18,887	0.10%
2021/01/04	1	29.30	20	29.21	29.25	-19	18,481	-0.10%
2020/12/31	10	28.66	0	0.00	28.70	10	18,409	0.05%
2020/12/30	5	29.03	1	29.45	29.05	4	18,389	0.02%
2020/12/29	9	29.04	9	29.16	29.05	0	18,366	0.00%
2020/12/28	0	0.00	2	28.50	28.55	-2	18,193	-0.01%
2020/12/25	2	28.30	11	28.42	28.20	-9	18,123	-0.05%
2020/12/24	1	28.40	0	0.00	28.30	1	18,075	0.01%
2020/12/23	0	0.00	3	28.22	28.40	-3	17,531	-0.02%
2020/12/22	2	27.83	0	0.00	27.55	2	17,525	0.01%
2020/12/21	11	28.17	3	28.22	28.05	8	17,375	0.05%
2020/12/18	1	28.85	1	29.15	28.85	0	17,222	0.00%
2020/12/17	2	28.70	8	28.97	29.15	-6	17,114	-0.04%
2020/12/16	20	28.80	1	28.65	28.55	19	16,949	0.11%
2020/12/15	0	0.00	1	28.20	28.35	-1	16,987	-0.01%
2020/12/14	1	28.65	1	28.55	28.15	0	16,817	0.00%
2020/12/11	16	28.37	12	29.31	28.35	4	16,622	0.02%
2020/12/10	5	29.63	12.1	29.53	29.50	-7.1	15,975	-0.04%
2020/12/09	10	29.09	8	29.23	28.95	2	15,487	0.01%
2020/12/08	5	28.04	8	28.04	28.85	-3	14,869	-0.02%
2020/12/07	17.2	27.59	8	28.20	28.00	9.2	14,591	0.06%
2020/12/04	1	26.60	4	26.71	27.25	-3	14,306	-0.02%
2020/12/03	8.1	25.49	2	25.50	25.40	6.1	13,790	0.04%
2020/12/02	12	24.99	6	25.13	25.25	6	13,659	0.04%
2020/12/01	10	24.15	15	24.33	24.45	-5	13,459	-0.04%
2020/11/30	9	23.24	10	23.83	24.05	-1	13,389	-0.01%
2020/11/27	10	23.50	0	0.00	23.05	10	13,684	0.07%
2020/11/26	2	23.00	0	0.00	22.75	2	13,364	0.01%
2020/11/25	14	22.81	1	22.70	22.80	13	13,205	0.10%
2020/11/24	3	21.95	5	22.89	22.80	-2	12,683	-0.02%
2020/11/23	22	21.00	6	21.10	21.05	16	11,589	0.14%
2020/11/20	2	21.20	1	21.10	21.40	1	11,229	0.01%
2020/11/19	6	20.54	3	20.63	20.55	3	11,119	0.03%
2020/11/17	0	0.00	2	20.35	20.05	-2	11,224	-0.02%
2020/11/16	7	20.16	0	0.00	20.30	7	11,432	0.06%
2020/11/13	3	19.90	6	20.13	20.15	-3	11,555	-0.03%
2020/11/12	161	20.76	161	20.34	20.10	0	11,497	0.00%	大買/大賣/
2020/11/11	5	20.81	13	20.34	20.90	-8	10,545	-0.08%
2020/11/10	0	0.00	1	19.25	19.00	-1	9,431	-0.01%
2020/11/06	0	0.00	1	19.00	19.00	-1	9,507	-0.01%
2020/11/05	0	0.00	50	18.85	18.75	-50	9,529	-0.52%
2020/11/04	70	19.09	25	18.88	18.80	45	9,792	0.46%
2020/11/03	0	0.00	2	19.10	18.90	-2	9,779	-0.02%
2020/11/02	0	0.00	3	18.73	18.80	-3	9,764	-0.03%
2020/10/26	2	18.20	1	18.40	18.20	1	9,994	0.01%
2020/10/23	1	18.50	0	0.00	18.50	1	10,095	0.01%
2020/10/21	1	18.50	0	0.00	18.45	1	10,489	0.01%
2020/10/20	3	18.80	0	0.00	18.40	3	10,813	0.03%
2020/10/19	0	0.00	10	18.55	18.80	-10	11,154	-0.09%
2020/10/15	0	0.00	5	19.10	18.55	-5	12,340	-0.04%
2020/10/14	5	19.25	0	0.00	19.15	5	12,525	0.04%
2020/10/13	10	19.06	10	19.05	19.10	0	12,750	0.00%
2020/10/12	0	0.00	10	19.20	19.05	-10	12,835	-0.08%
2020/10/08	10	19.05	0	0.00	18.95	10	13,027	0.08%
2020/10/07	0	0.00	130	19.00	18.95	-130	13,121	-0.99%	大賣/鉅額交易
2020/09/29	0	0.00	3	18.32	18.25	-3	13,912	-0.02%
2020/09/25	2	17.55	31	17.17	17.25	-29	14,628	-0.20%
2020/09/23	0	0.00	1	18.05	18.15	-1	15,546	-0.01%
2020/09/21	1	18.85	0	0.00	18.40	1	17,453	0.01%
2020/09/18	2	18.48	5	18.70	18.45	-3	18,724	-0.02%
2020/09/17	10	18.60	0	0.00	18.55	10	19,978	0.05%
2020/09/16	1	18.50	0	0.00	18.30	1	20,093	0.00%
2020/09/14	0	0.00	1	18.00	18.35	-1	20,427	0.00%
2020/09/09	6	17.81	0	0.00	18.25	6	20,927	0.03%
2020/09/08	2	18.10	6	17.93	17.95	-4	20,932	-0.02%
2020/09/07	12	18.24	1	18.30	18.10	11	20,986	0.05%
2020/09/04	22	18.54	0	0.00	18.50	22	21,137	0.10%
2020/09/03	133	19.33	23	19.12	19.05	110	21,304	0.52%	大買/鉅額交易
2020/09/02	2	19.43	17	19.41	19.70	-15	21,339	-0.07%
2020/09/01	2	18.68	0	0.00	18.55	2	21,468	0.01%
2020/08/31	8	19.03	0	0.00	18.90	8	22,529	0.04%
2020/08/28	0	0.00	4	19.10	18.90	-4	22,792	-0.02%
2020/08/27	11	18.85	4	18.95	18.85	7	22,718	0.03%
2020/08/25	0	0.00	1	19.45	18.90	-1	22,715	0.00%
2020/08/24	11	19.18	5	18.95	19.10	6	22,502	0.03%
2020/08/21	6	18.48	7	18.50	18.60	-1	22,231	0.00%
2020/08/20	7	17.40	12	17.32	17.70	-5	21,981	-0.02%
2020/08/19	16	18.90	0	0.00	18.60	16	21,774	0.07%
2020/08/18	10	18.55	2	18.45	18.85	8	21,484	0.04%
2020/08/17	5	18.95	4	19.00	18.60	1	21,357	0.00%
2020/08/14	11	18.66	20	18.56	18.60	-9	21,046	-0.04%
2020/08/13	22	18.04	23	17.96	17.90	-1	20,727	0.00%
2020/08/12	10	18.09	11	18.15	17.95	-1	20,700	0.00%
2020/08/11	1	17.70	0	0.00	17.75	1	20,652	0.00%
2020/08/10	4	18.58	0	0.00	18.20	4	20,700	0.02%
2020/08/07	5	17.95	0	0.00	17.95	5	21,026	0.02%
2020/08/06	1	17.90	0	0.00	17.85	1	21,102	0.00%
2020/08/05	1	17.85	0	0.00	18.00	1	21,000	0.00%
2020/08/04	0	0.00	1	17.90	17.90	-1	20,933	0.00%
2020/07/30	2	17.45	0	0.00	17.70	2	20,785	0.01%
2020/07/27	0	0.00	10	17.30	17.30	-10	20,843	-0.05%
2020/07/24	0	0.00	3	17.70	17.80	-3	20,692	-0.01%
2020/07/23	5	18.65	2	18.70	18.25	3	20,435	0.01%
2020/07/22	16	19.13	12	19.07	19.05	4	20,038	0.02%
2020/07/21	2	17.60	0	0.00	17.55	2	18,941	0.01%
2020/07/17	12	17.74	13	18.08	17.50	-1	18,634	-0.01%
2020/07/16	1	18.50	1	18.55	18.30	0	18,373	0.00%
2020/07/15	16	18.67	39	18.20	18.25	-23	18,286	-0.13%
2020/07/14	1	18.90	68	18.89	18.90	-67	18,136	-0.37%
2020/07/13	1	19.70	1	19.30	19.25	0	18,054	0.00%
2020/07/10	0	0.00	5	18.70	19.20	-5	17,983	-0.03%
2020/07/09	3	19.20	0	0.00	19.20	3	17,778	0.02%
2020/07/08	1	19.30	8	18.94	19.20	-7	17,559	-0.04%
2020/07/07	8	19.32	0	0.00	19.15	8	17,323	0.05%
2020/07/06	16	19.53	22	19.47	19.90	-6	16,951	-0.04%
2020/07/03	5	19.41	3	19.40	19.00	2	16,535	0.01%
2020/07/02	32	19.80	34	19.83	19.95	-2	16,073	-0.01%
2020/07/01	11	19.12	0	0.00	19.40	11	15,487	0.07%
2020/06/30	79	19.77	27	19.29	19.10	52	14,947	0.35%
2020/06/29	37	17.96	26	18.25	18.60	11	13,696	0.08%
2020/06/24	21	16.95	7	16.94	16.95	14	12,431	0.11%
2020/06/23	0	0.00	4	16.75	16.75	-4	11,004	-0.04%
2020/06/22	1	14.65	10	15.24	15.25	-9	10,870	-0.08%
2020/06/19	0	0.00	1	14.60	13.90	-1	10,806	-0.01%
2020/06/18	0	0.00	10	14.80	14.60	-10	10,561	-0.09%
2020/06/17	2	15.00	4	15.01	15.00	-2	10,446	-0.02%
2020/06/16	16	14.82	5	14.65	14.60	11	10,201	0.11%
2020/06/11	9	14.65	0	0.00	14.45	9	9,849	0.09%
2020/06/10	6	14.82	14	15.09	14.55	-8	9,647	-0.08%
2020/06/09	36	15.89	3	15.85	15.50	33	9,516	0.35%
2020/06/08	99	15.51	14	16.10	16.15	85	9,108	0.93%
2020/06/05	5	14.35	1	14.35	15.05	4	8,245	0.05%
2020/06/04	0	0.00	1	13.10	14.15	-1	7,140	-0.01%
2020/06/02	3	12.77	0	0.00	12.75	3	6,776	0.04%
2020/06/01	0	0.00	1	12.40	12.85	-1	6,864	-0.01%
2020/05/28	1	12.30	0	0.00	12.25	1	6,794	0.01%
2020/05/27	0	0.00	1	12.30	12.30	-1	6,749	-0.01%
2020/05/26	1	12.60	0	0.00	12.45	1	6,830	0.01%
2020/05/22	0	0.00	3	12.40	12.25	-3	6,734	-0.04%
2020/05/21	3	12.75	0	0.00	12.65	3	6,755	0.04%
2020/05/19	10	12.60	2	12.60	12.55	8	6,732	0.12%
2020/05/18	5	12.80	2	12.85	12.55	3	6,728	0.04%
2020/05/15	0	0.00	102	12.90	12.50	-102	6,722	-1.52%	大賣/鉅額交易
2020/05/14	112	13.68	3	13.75	13.10	109	6,607	1.65%	大買/鉅額交易
2020/05/13	0	0.00	2	12.55	13.20	-2	6,223	-0.03%
2020/05/08	0	0.00	3	12.60	12.55	-3	6,537	-0.05%
2020/05/07	0	0.00	10	12.65	12.70	-10	6,518	-0.15%
2020/05/06	3	12.75	2	12.85	12.60	1	6,486	0.02%
2020/05/05	1	13.00	4	12.86	12.65	-3	6,448	-0.05%
2020/05/04	13	13.00	12	12.85	12.85	1	6,360	0.02%
2020/04/30	3	12.28	3	12.30	12.20	0	6,091	0.00%
2020/04/29	3	12.35	0	0.00	12.30	3	6,058	0.05%
2020/04/28	0	0.00	3	12.10	12.05	-3	6,094	-0.05%
2020/04/27	3	12.30	0	0.00	12.20	3	6,213	0.05%
2020/04/23	0	0.00	8	11.80	11.75	-8	6,239	-0.13%
2020/04/22	2	11.60	2	11.60	11.60	0	6,351	0.00%
2020/04/21	0	0.00	8	11.25	11.20	-8	6,346	-0.13%
2020/04/17	10	11.81	8	12.00	11.65	2	6,396	0.03%
2020/04/15	18	12.60	0	0.00	12.50	18	6,255	0.29%
2020/04/10	0	0.00	2	12.15	12.30	-2	6,114	-0.03%
2020/04/06	0	0.00	1	11.55	11.60	-1	6,251	-0.02%
2020/03/31	1	11.70	0	0.00	11.70	1	6,182	0.02%
2020/03/19	0	0.00	63	8.34	8.08	-63	5,853	-1.08%
2020/03/18	0	0.00	20	9.12	8.97	-20	5,718	-0.35%
2020/03/17	2	9.58	3	9.36	9.17	-1	5,669	-0.02%
2020/03/16	1	9.89	0	0.00	9.89	1	5,615	0.02%
2020/03/13	2	10.10	0	0.00	10.30	2	5,604	0.04%
2020/03/12	1	12.00	1	11.90	11.10	0	5,349	0.00%
2020/03/11	1	12.45	0	0.00	11.95	1	5,250	0.02%
2020/03/10	2	12.05	0	0.00	12.15	2	5,260	0.04%
2020/03/09	0	0.00	5	12.65	12.25	-5	5,203	-0.10%
2020/03/05	5	13.20	0	0.00	13.15	5	5,204	0.10%
2020/02/27	13	12.90	8	13.19	12.80	5	5,504	0.09%
2020/02/26	0	0.00	1	13.55	13.55	-1	5,659	-0.02%
2020/02/25	12	13.54	0	0.00	13.60	12	5,629	0.21%
2020/02/24	12	13.71	0	0.00	13.70	12	5,608	0.21%
2020/02/19	5	14.10	0	0.00	14.15	5	5,561	0.09%
2020/02/18	11	14.17	0	0.00	14.05	11	5,497	0.20%
2020/02/17	4	13.98	15	14.05	14.05	-11	5,418	-0.20%
2020/02/14	11	14.36	40	14.24	14.15	-29	5,363	-0.54%
2020/02/13	15	14.02	9	14.62	14.55	6	5,129	0.12%
2020/02/12	0	0.00	1	13.55	13.60	-1	4,669	-0.02%
2020/02/10	1	13.45	0	0.00	13.60	1	4,639	0.02%
2020/02/07	1	13.65	0	0.00	13.55	1	4,611	0.02%
2020/01/30	30	13.60	3	13.95	13.65	27	4,365	0.62%
2020/01/16	2	14.20	10	14.20	14.20	-8	4,057	-0.20%
2020/01/13	0	0.00	5	13.70	13.80	-5	3,806	-0.13%
2020/01/03	5	13.55	10	13.65	13.70	-5	3,537	-0.14%
2020/01/02	1	13.60	0	0.00	13.65	1	3,406	0.03%
2019/12/30	0	0.00	3	13.00	13.00	-3	3,167	-0.09%
2019/12/27	0	0.00	10	13.00	13.00	-10	3,153	-0.32%
2019/12/23	0	0.00	10	13.00	13.00	-10	3,432	-0.29%
2019/12/20	0	0.00	30	13.05	13.05	-30	3,363	-0.89%
2019/12/18	0	0.00	10	12.95	12.90	-10	3,357	-0.30%
2019/12/17	0	0.00	10	12.85	12.90	-10	3,357	-0.30%
2019/12/16	30	13.03	10	12.90	12.90	20	3,358	0.60%
2019/12/13	1	12.80	1	12.70	12.70	0	3,271	0.00%
2019/12/11	0	0.00	2	12.75	12.85	-2	3,243	-0.06%
2019/12/10	50	12.95	2	13.00	12.85	48	3,222	1.49%
2019/12/05	2	12.80	0	0.00	12.70	2	3,147	0.06%
2019/11/26	10	13.10	0.1	12.90	12.90	9.9	3,041	0.33%
2019/11/25	12	12.52	10	13.10	13.25	2	2,711	0.07%
2019/11/15	0	0.00	60	11.95	12.00	-60	2,654	-2.26%
2019/11/04	0	0.00	0.7	11.80	11.90	-0.7	2,765	-0.03%
2019/10/30	0.1	12.10	0	0.00	12.20	0.1	2,873	0.00%
2019/10/29	0	0.00	20	12.00	12.10	-20	2,909	-0.69%
2019/10/23	0	0.00	0.2	12.10	12.20	-0.2	3,098	0.00%
2019/10/16	0	0.00	3	12.15	12.15	-3	3,383	-0.09%
2019/10/04	0	0.00	40	11.70	11.70	-40	3,446	-1.16%
2019/09/27	20	12.25	0	0.00	12.15	20	3,575	0.56%
2019/09/25	10	12.10	0	0.00	12.10	10	3,391	0.29%
2019/09/24	15	12.30	0	0.00	12.30	15	3,400	0.44%
2019/09/18	1	12.25	0	0.00	12.25	1	3,375	0.03%
2019/09/11	6	12.33	25	12.35	12.35	-19	3,490	-0.54%
2019/09/06	0	0.00	25	12.90	12.90	-25	3,534	-0.71%
2019/09/05	3	12.80	0	0.00	12.80	3	3,761	0.08%
2019/09/03	0	0.00	2	12.85	12.85	-2	3,932	-0.05%
2019/08/29	20	12.35	0	0.00	12.35	20	3,850	0.52%
2019/08/21	0	0.00	2	12.70	12.70	-2	3,854	-0.05%
2019/08/20	0	0.00	1	12.30	12.30	-1	3,713	-0.03%
2019/08/06	6	11.66	5	11.80	12.20	1	4,258	0.02%
2019/08/02	5	12.60	0	0.00	12.65	5	4,635	0.11%
2019/08/01	5	13.05	0.1	13.00	13.00	4.9	4,841	0.10%
2019/07/31	10	13.08	2	13.20	13.20	8	4,987	0.16%
2019/07/30	30	13.20	0	0.00	13.15	30	5,084	0.59%
2019/07/29	0	0.00	1	13.30	13.30	-1	5,217	-0.02%
2019/07/26	20	13.35	15	13.40	13.30	5	5,509	0.09%
2019/07/25	12	13.27	0	0.00	13.35	12	6,143	0.20%
2019/07/24	20	13.03	0	0.00	13.05	20	6,117	0.33%
2019/07/23	10	13.30	10	13.05	12.90	0	6,202	0.00%
2019/07/22	5	13.05	0	0.00	13.00	5	6,357	0.08%
2019/07/19	5	12.80	0	0.00	12.90	5	6,437	0.08%
2019/07/17	5	12.85	0	0.00	12.80	5	6,612	0.08%
2019/07/15	5	12.95	0	0.00	12.90	5	6,835	0.07%
2019/07/12	10	12.95	1	13.00	13.00	9	7,181	0.13%
2019/07/11	0	0.00	10	13.10	13.05	-10	7,279	-0.14%
2019/07/05	1	13.30	1	13.20	13.20	0	7,475	0.00%
2019/07/01	0	0.00	2	12.80	12.75	-2	7,445	-0.03%
2019/06/26	2	12.50	0	0.00	12.50	2	7,682	0.03%
2019/06/21	0	0.00	1	12.65	12.75	-1	7,919	-0.01%
2019/06/19	1	12.55	0	0.00	12.55	1	8,085	0.01%
2019/06/13	11	12.68	0	0.00	12.55	11	8,966	0.12%
2019/06/12	0	0.00	1	12.40	12.40	-1	8,724	-0.01%
2019/05/30	4	11.60	172	11.60	11.70	-168	9,090	-1.85%	大賣/鉅額交易
2019/05/28	168	11.46	0	0.00	11.50	168	9,030	1.86%	大買/鉅額交易
2019/05/27	0	0.00	248	11.61	11.40	-248	9,048	-2.74%	大賣/鉅額交易
2019/05/23	0	0.00	1	11.45	11.45	-1	9,128	-0.01%
2019/05/22	0	0.00	6	11.55	11.60	-6	9,199	-0.07%
2019/05/20	248	11.85	248	11.85	11.50	0	9,185	0.00%	大買/大賣/
2019/05/14	5	12.05	10	12.23	12.15	-5	9,640	-0.05%
2019/05/13	60	12.65	0	0.00	12.30	60	9,585	0.63%
2019/05/09	56	13.73	0	0.00	13.70	56	9,211	0.61%
2019/05/08	1	14.20	1	14.45	14.35	0	8,996	0.00%
2019/05/07	148	15.04	0	0.00	14.75	148	8,883	1.67%	大買/鉅額交易
2019/05/06	4	14.98	2	15.00	14.90	2	8,966	0.02%
2019/05/03	2	15.35	2	15.15	15.40	0	8,773	0.00%
2019/05/02	9	14.91	111	15.05	15.05	-102	8,496	-1.20%	大賣/鉅額交易
2019/04/29	30	14.05	12	14.11	13.95	18	7,805	0.23%
2019/04/26	77	14.29	12	14.38	14.40	65	7,745	0.84%
2019/04/25	2	14.35	40	14.30	14.35	-38	7,529	-0.50%
2019/04/24	47	14.27	92	14.54	14.10	-45	7,564	-0.59%
2019/04/23	95	14.16	17	14.27	14.20	78	7,833	1.00%
2019/04/22	8	14.05	259	14.01	14.20	-251	7,773	-3.23%	大賣/鉅額交易
2019/04/19	5	13.69	1	13.75	13.80	4	7,779	0.05%
2019/04/18	15	14.07	5	13.93	13.55	10	8,125	0.12%
2019/04/17	4	13.83	5	13.83	13.85	-1	8,543	-0.01%
2019/04/16	1	13.85	80	13.65	13.70	-79	8,497	-0.93%
2019/04/15	0	0.00	1	13.50	13.40	-1	8,485	-0.01%
2019/04/12	1	13.70	2	13.55	13.40	-1	8,563	-0.01%
2019/04/11	9	13.88	3	13.70	13.65	6	8,640	0.07%
2019/04/10	50	13.55	0	0.00	13.65	50	8,791	0.57%
2019/04/09	0	0.00	1	13.60	13.60	-1	9,551	-0.01%
2019/04/08	0	0.00	10	13.84	13.65	-10	10,077	-0.10%
2019/04/03	60	13.50	0	0.00	13.50	60	10,128	0.59%
2019/04/01	0	0.00	2	13.60	13.60	-2	10,052	-0.02%
2019/03/29	0	0.00	1	13.45	13.45	-1	9,835	-0.01%
2019/03/27	34	13.65	50	13.81	13.50	-16	9,776	-0.16%
2019/03/26	22	13.65	1	13.70	13.60	21	9,659	0.22%
2019/03/25	80	13.53	0	0.00	13.45	80	9,617	0.83%
2019/03/22	153	14.07	0	0.00	13.80	153	9,594	1.59%	大買/鉅額交易
2019/03/21	8	14.19	12	14.03	14.00	-4	9,456	-0.04%
2019/03/18	0	0.00	138	13.20	13.35	-138	8,815	-1.57%	大賣/鉅額交易
2019/03/15	50	13.05	0	0.00	13.00	50	9,164	0.55%
2019/03/14	8	13.24	10	13.25	13.10	-2	9,366	-0.02%
2019/03/13	93	13.00	2	13.10	13.15	91	9,268	0.98%
2019/03/12	2	13.10	3	13.10	13.00	-1	9,091	-0.01%
2019/03/11	0	0.00	80	12.95	12.90	-80	9,108	-0.88%
2019/03/07	81	12.89	6	12.88	12.85	75	9,079	0.83%
2019/03/06	3	13.10	40	13.10	13.05	-37	9,066	-0.41%
2019/03/05	2	13.40	3	13.40	13.15	-1	9,057	-0.01%
2019/02/26	2	12.98	50	13.00	12.85	-48	8,866	-0.54%
2019/02/25	3	13.05	1	13.05	13.00	2	8,859	0.02%
2019/02/22	2	13.25	0	0.00	13.15	2	8,853	0.02%
2019/02/21	4	13.15	0	0.00	12.90	4	8,753	0.05%
2019/02/20	0	0.00	1	12.85	12.90	-1	8,629	-0.01%
2019/02/18	0	0.00	2	12.90	12.85	-2	8,521	-0.02%
2019/02/15	0	0.00	8	13.13	13.10	-8	8,447	-0.09%
2019/02/14	2	13.50	10	13.54	13.20	-8	8,325	-0.10%
2019/02/13	0	0.00	1	13.00	13.00	-1	7,857	-0.01%
2019/02/12	0	0.00	11	12.56	12.70	-11	7,717	-0.14%
2019/02/11	0	0.00	1	12.30	12.25	-1	7,616	-0.01%
2019/01/25	36	12.64	20	12.65	12.65	16	7,461	0.21%
2019/01/24	13	12.49	1	12.35	12.50	12	7,251	0.17%
2019/01/17	0	0.00	1	12.50	12.45	-1	7,081	-0.01%
2019/01/16	13	12.40	16	12.34	12.50	-3	7,001	-0.04%
2019/01/15	2	12.75	1	12.55	12.55	1	6,863	0.01%
2019/01/11	8	12.80	0	0.00	12.60	8	6,353	0.13%
2019/01/10	7	12.95	5	12.95	12.95	2	6,139	0.03%
2019/01/09	0	0.00	2	13.20	13.10	-2	5,724	-0.03%
2019/01/08	0	0.00	1	11.95	12.00	-1	4,922	-0.02%
2019/01/07	10	12.00	1	12.00	11.95	9	4,858	0.19%
2019/01/03	4	11.85	0	0.00	11.90	4	4,804	0.08%
2019/01/02	14	12.11	7	12.29	12.05	7	4,712	0.15%
2018/12/28	23	12.06	13	12.14	12.05	10	4,475	0.22%
2018/12/27	35	11.89	5	11.76	12.20	30	3,741	0.80%
2018/12/21	4	10.95	4	10.83	10.85	0	3,065	0.00%
2018/12/20	1	11.10	0	0.00	11.00	1	3,120	0.03%
2018/12/19	2	11.45	2	11.35	11.35	0	3,087	0.00%
2018/12/18	1	11.50	1	11.40	11.35	0	3,044	0.00%
2018/12/12	1	12.25	1	11.90	11.95	0	2,954	0.00%
2018/12/10	23	12.44	22	11.82	11.80	1	2,730	0.04%
2018/11/26	0	0.00	1	11.00	10.90	-1	2,032	-0.05%
2018/11/22	1	10.80	0	0.00	10.80	1	2,011	0.05%
2018/11/20	0	0.00	2	10.50	10.55	-2	1,981	-0.10%
2018/11/05	0	0.00	1	10.20	10.15	-1	2,322	-0.04%
2018/10/25	0	0.00	8	9.60	9.72	-8	2,684	-0.30%
2018/10/24	8	10.05	0	0.00	10.00	8	2,704	0.30%
2018/10/19	0	0.00	2	9.97	9.97	-2	3,194	-0.06%
2018/10/09	0	0.00	8	10.55	10.55	-8	3,635	-0.22%
2018/10/08	0	0.00	0.2	10.70	10.65	-0.2	3,621	-0.01%
2018/09/25	8	11.30	0	0.00	11.20	8	4,028	0.20%
2018/08/13	0	0.00	20	12.04	11.70	-20	11,519	-0.17%
2018/08/10	10	12.65	0	0.00	12.40	10	11,489	0.09%
2018/08/08	1	12.65	0	0.00	12.65	1	11,517	0.01%
2018/08/07	2	12.90	0	0.00	12.90	2	11,535	0.02%
2018/08/03	0	0.00	3	13.65	13.70	-3	11,680	-0.03%
2018/08/02	2	14.00	0	0.00	13.55	2	11,713	0.02%
2018/07/30	3	14.00	3	14.25	13.90	0	11,765	0.00%
2018/07/27	3	13.95	3	14.05	13.95	0	11,709	0.00%
2018/07/26	37	14.26	13	14.22	14.15	24	11,777	0.20%
2018/07/24	0	0.00	5	13.50	13.55	-5	11,391	-0.04%
2018/07/20	1	13.80	10	13.90	13.80	-9	11,348	-0.08%
2018/07/19	0	0.00	1	13.55	14.10	-1	11,148	-0.01%
2018/07/10	10	13.55	0	0.00	13.55	10	10,881	0.09%
2018/07/02	2	13.90	1	13.90	13.65	1	10,540	0.01%
2018/06/29	10	14.10	9	13.90	13.90	1	10,606	0.01%
2018/06/28	3	13.85	0	0.00	13.65	3	10,542	0.03%
2018/06/27	11	13.82	1	13.50	13.85	10	10,492	0.10%
2018/06/26	23	13.84	48	13.64	13.70	-25	10,414	-0.24%
2018/06/25	0	0.00	26	13.55	13.30	-26	9,758	-0.27%
2018/06/21	13	14.76	1	14.75	14.70	12	9,443	0.13%
2018/06/20	3	14.50	13	14.96	14.90	-10	9,372	-0.11%
2018/06/19	30	15.07	1	15.00	14.95	29	9,163	0.32%
2018/06/15	1	14.95	0	0.00	14.95	1	9,080	0.01%
2018/06/14	0	0.00	4	14.71	14.65	-4	8,974	-0.04%
2018/06/13	2	14.63	1	14.95	14.35	1	8,788	0.01%
2018/06/12	4	15.00	5	15.00	14.80	-1	8,634	-0.01%
2018/06/11	2	15.20	1	15.20	15.20	1	8,501	0.01%
2018/06/07	0	0.00	5	15.13	15.05	-5	8,130	-0.06%
2018/06/06	8	15.28	5	15.10	15.40	3	7,829	0.04%
2018/06/05	1	14.70	7	14.86	14.70	-6	7,543	-0.08%
2018/06/04	16	15.18	14	15.24	15.35	2	7,316	0.03%
2018/06/01	2	14.60	0	0.00	14.60	2	6,950	0.03%
2018/05/31	5	15.50	18	15.74	15.10	-13	6,711	-0.19%
2018/05/30	25	14.77	11	14.69	14.80	14	5,943	0.24%
2018/05/29	19	14.48	109	14.97	14.70	-90	5,542	-1.62%	大賣/
2018/05/28	101	13.70	9	13.68	13.75	92	4,475	2.06%	大買/
2018/05/24	7	12.44	0	0.00	12.40	7	3,834	0.18%
2018/05/21	0	0.00	1	12.50	12.50	-1	3,949	-0.03%
2018/05/18	0	0.00	3	12.35	12.25	-3	3,959	-0.08%
2018/05/17	3	12.40	0	0.00	12.40	3	3,962	0.08%
2018/05/16	1	12.35	0	0.00	12.25	1	3,909	0.03%
2018/05/15	0	0.00	3	12.20	12.20	-3	3,879	-0.08%
2018/05/14	3	12.20	2	12.25	12.25	1	3,949	0.03%
2018/05/11	1	12.25	9	12.20	11.95	-8	3,894	-0.21%
2018/05/09	4	11.75	0	0.00	11.65	4	3,801	0.11%
2018/05/08	0	0.00	2	11.50	11.65	-2	3,953	-0.05%
2018/04/24	0	0.00	5	11.40	11.25	-5	4,402	-0.11%
2018/04/18	2	11.00	0	0.00	10.90	2	4,791	0.04%
2018/04/17	1	10.95	15	11.12	10.95	-14	4,980	-0.28%
2018/04/16	3	11.25	28	11.21	11.20	-25	5,326	-0.47%
2018/04/12	2	11.35	0	0.00	11.30	2	6,408	0.03%
2018/04/10	0	0.00	19	11.26	11.25	-19	7,394	-0.26%
2018/04/03	7	11.47	0	0.00	11.50	7	7,515	0.09%
2018/04/02	13	11.62	0	0.00	11.50	13	7,518	0.17%
2018/03/31	16	11.53	0	0.00	11.40	16	7,419	0.22%
2018/03/30	7	11.44	0	0.00	11.40	7	7,397	0.09%
2018/03/29	1	11.35	0	0.00	11.45	1	7,401	0.01%
2018/03/28	5	11.32	0	0.00	11.25	5	7,342	0.07%
2018/03/27	8	11.48	0	0.00	11.30	8	7,335	0.11%
2018/03/23	0	0.00	10	11.23	11.15	-10	7,383	-0.14%
2018/03/22	0	0.00	20	11.63	11.55	-20	7,359	-0.27%
2018/03/21	0	0.00	23	11.74	11.60	-23	7,332	-0.31%
2018/03/20	4	11.48	0	0.00	11.40	4	7,201	0.06%
2018/03/16	16	11.98	30	11.80	11.75	-14	7,160	-0.20%
2018/03/15	5	11.93	13	11.95	11.90	-8	7,164	-0.11%
2018/03/14	16	11.99	0	0.00	12.00	16	7,265	0.22%
2018/03/09	22	11.98	2	11.95	11.80	20	7,196	0.28%
2018/03/08	0	0.00	8	11.65	11.65	-8	7,025	-0.11%
2018/03/07	8	11.48	0	0.00	11.30	8	6,963	0.11%
2018/03/06	4	11.58	0	0.00	11.45	4	6,981	0.06%
2018/03/05	21	11.50	1	11.60	11.25	20	7,105	0.28%
2018/03/02	3	11.40	0	0.00	11.40	3	7,130	0.04%
2018/03/01	8	11.43	6	11.29	11.40	2	7,155	0.03%
2018/02/27	13	11.67	13	11.44	11.40	0	7,166	0.00%
2018/02/26	1	11.35	9	11.32	11.25	-8	7,109	-0.11%
2018/02/23	9	11.47	2	11.50	11.40	7	7,145	0.10%
2018/02/22	8	11.27	0	0.00	11.20	8	7,097	0.11%
2018/02/21	1	11.35	2	11.25	11.30	-1	7,163	-0.01%
2018/02/12	1	10.75	0	0.00	10.60	1	7,023	0.01%
2018/02/06	0	0.00	7	11.25	10.85	-7	6,946	-0.10%
2018/02/05	1	11.90	61	11.88	11.85	-60	6,866	-0.87%
2018/02/02	31	12.62	65	12.45	12.45	-34	6,799	-0.50%
2018/02/01	32	12.93	107	13.06	12.85	-75	6,761	-1.11%	大賣/
2018/01/31	138	12.93	99	12.94	13.05	39	6,776	0.58%	大買/
2018/01/30	18	12.77	0	0.00	12.65	18	6,614	0.27%
2018/01/29	33	12.83	10	12.70	12.60	23	6,553	0.35%
2018/01/26	107	12.67	0	0.00	12.75	107	6,514	1.64%	大買/鉅額交易
2018/01/25	2	12.75	3	12.70	12.60	-1	6,466	-0.02%
2018/01/24	1	12.55	1.1	12.69	12.55	-0.1	6,401	0.00%
2018/01/23	0	0.00	2	12.65	12.55	-2	6,370	-0.03%
2018/01/22	4	12.61	1	12.60	12.60	3	6,293	0.05%
2018/01/18	9	12.79	11	12.81	12.50	-2	6,271	-0.03%
2018/01/16	4	12.36	0	0.00	12.40	4	5,996	0.07%
2018/01/15	1	13.00	0	0.00	12.20	1	5,924	0.02%
2018/01/12	0	0.00	15	12.90	12.80	-15	5,731	-0.26%
2018/01/11	1	13.15	6	13.00	12.95	-5	5,662	-0.09%
2018/01/10	6	13.28	2	13.33	13.05	4	5,506	0.07%
2018/01/09	2	12.70	13	12.71	12.80	-11	5,365	-0.21%
2018/01/08	35	13.21	27	13.28	13.15	8	5,139	0.16%
2018/01/05	1	12.45	27	12.41	12.80	-26	4,280	-0.61%
2018/01/04	20	11.35	4	11.60	11.65	16	3,617	0.44%
2018/01/03	4	11.00	0	0.00	10.95	4	3,259	0.12%