友訊 (2332)-華南永昌-苗栗券商分點個股進出

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
20.80
漲跌
▼0.10
漲幅
-0.48%
成交量
6,136張
產業
上市通信網路類股
499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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
華南永昌-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2	21.20	5	21.45	20.80	-3	7,748	-0.04%
2024/12/10	5	20.55	2	20.80	20.90	3	7,686	0.04%
2024/12/09	1	20.50	0	0.00	20.45	1	7,640	0.01%
2024/12/04	5	21.55	0	0.00	21.60	5	7,270	0.07%
2024/12/03	0	0.00	5	22.05	21.50	-5	7,216	-0.07%
2024/11/29	6	21.72	0	0.00	21.75	6	6,932	0.09%
2024/11/28	10	22.83	4	21.88	21.35	6	6,693	0.09%
2024/11/27	17	23.11	18	23.33	23.20	-1	5,629	-0.02%
2024/11/26	6	22.00	5	22.18	22.25	1	4,837	0.02%
2024/11/25	0	0.00	1	22.20	22.05	-1	4,733	-0.02%
2024/11/20	2	21.85	4	22.28	21.65	-2	4,252	-0.05%
2024/11/19	7	21.15	13	21.23	21.35	-6	3,801	-0.16%
2024/11/18	0	0.00	10	20.50	20.15	-10	3,521	-0.28%
2024/11/14	1	20.15	1	20.15	19.65	0	3,387	0.00%
2024/11/13	10	19.25	0	0.00	19.20	10	3,224	0.31%
2024/11/12	1	19.15	0	0.00	19.05	1	3,195	0.03%
2024/11/11	1	20.30	0	0.00	20.30	1	3,052	0.03%
2024/11/07	0	0.00	32	20.15	20.80	-32	2,807	-1.14%
2024/11/06	1	19.70	0	0.00	19.60	1	2,563	0.04%
2024/11/05	0	0.00	3	19.80	19.65	-3	2,587	-0.12%
2024/11/01	0.1	19.60	1	19.20	19.85	-0.9	2,695	-0.03%
2024/10/29	3	19.20	0	0.00	19.35	3	2,635	0.11%
2024/10/25	0	0.00	5	20.05	19.85	-5	2,588	-0.19%
2024/10/23	1	19.70	3	19.85	19.45	-2	2,545	-0.08%
2024/10/22	1	19.85	3	19.95	19.85	-2	2,512	-0.08%
2024/10/21	3	19.85	4	20.00	20.05	-1	2,519	-0.04%
2024/10/17	0	0.00	8	19.29	19.25	-8	2,342	-0.34%
2024/10/16	0	0.00	5	19.04	18.90	-5	2,365	-0.21%
2024/10/15	13	19.31	0	0.00	19.25	13	2,416	0.54%
2024/10/14	1	18.85	0	0.00	19.25	1	2,763	0.04%
2024/09/24	3	19.60	0	0.00	19.40	3	3,257	0.09%
2024/09/23	10	19.70	2	19.70	19.60	8	3,246	0.25%
2024/09/20	0	0.00	3	19.75	19.30	-3	3,207	-0.09%
2024/09/18	2	19.70	4	19.50	19.20	-2	3,104	-0.06%
2024/09/12	0	0.00	3	18.95	18.90	-3	2,950	-0.10%
2024/09/11	0	0.00	2	18.75	18.85	-2	2,941	-0.07%
2024/09/03	0	0.00	3	18.90	18.40	-3	2,889	-0.10%
2024/09/02	3	18.90	0	0.00	18.80	3	2,877	0.10%
2024/08/29	0	0.00	3	19.00	18.90	-3	2,884	-0.10%
2024/08/26	0	0.00	2	18.73	18.65	-2	2,923	-0.07%
2024/08/20	0	0.00	15	17.98	17.85	-15	3,078	-0.49%
2024/08/09	5	17.35	0	0.00	17.25	5	3,191	0.16%
2024/08/06	1	16.00	0	0.00	16.25	1	3,182	0.03%
2024/08/02	0.2	18.30	0	0.00	18.25	0.2	3,037	0.01%
2024/08/01	0	0.00	2	18.75	18.80	-2	3,033	-0.07%
2024/07/31	2	18.45	0	0.00	18.35	2	3,016	0.07%
2024/07/23	0	0.00	3	18.65	18.55	-3	2,997	-0.10%
2024/07/19	2	19.25	0	0.00	19.10	2	2,947	0.07%
2024/07/18	0	0.00	2	19.65	19.60	-2	2,892	-0.07%
2024/07/17	3	19.50	3	19.55	19.55	0	2,837	0.00%
2024/07/16	1	19.30	0	0.00	19.45	1	2,807	0.04%
2024/07/15	4	19.89	4	19.63	19.80	0	2,759	0.00%
2024/07/12	0	0.00	1	19.20	19.10	-1	2,371	-0.04%
2024/07/11	0	0.00	4.8	19.23	19.10	-4.8	2,353	-0.21%
2024/07/09	0	0.00	2	19.30	18.85	-2	2,376	-0.08%
2024/07/08	3	19.20	5	19.35	19.10	-2	2,360	-0.08%
2024/07/05	0	0.00	7	19.14	19.25	-7	2,418	-0.29%
2024/07/04	0.1	18.80	4	19.00	18.85	-3.9	2,374	-0.17%
2024/07/03	11	19.13	3	19.00	19.00	8	2,348	0.34%
2024/06/21	0	0.00	2.2	18.33	18.45	-2.2	2,119	-0.10%
2024/06/20	0	0.00	1	18.15	18.10	-1	2,077	-0.05%
2024/06/03	1	17.90	1.7	17.96	17.90	-0.7	2,332	-0.03%
2024/05/30	1	18.05	0	0.00	18.05	1	2,405	0.04%
2024/05/28	0	0.00	4	18.60	18.85	-4	2,520	-0.16%
2024/05/23	1	18.50	0	0.00	18.20	1	2,545	0.04%
2024/05/16	0	0.00	2	18.00	18.15	-2	2,919	-0.07%
2024/05/15	0	0.00	0.1	17.90	17.85	-0.1	2,936	0.00%
2024/05/09	0	0.00	3	18.15	17.95	-3	3,098	-0.10%
2024/05/08	4	18.10	2	18.15	18.05	2	3,100	0.06%
2024/05/06	0	0.00	2	17.95	17.90	-2	3,099	-0.06%
2024/04/30	0	0.00	10	18.00	17.90	-10	3,122	-0.32%
2024/04/29	0	0.00	8	17.85	17.85	-8	3,233	-0.25%
2024/04/22	0	0.00	2	17.65	17.50	-2	3,312	-0.06%
2024/04/19	8	17.20	0	0.00	17.20	8	3,292	0.24%
2024/04/16	0	0.00	1	17.50	17.30	-1	3,278	-0.03%
2024/04/12	3	17.82	1	17.70	18.10	2	3,246	0.06%
2024/04/11	7	18.20	2	17.98	17.90	5	3,211	0.16%
2024/04/10	0	0.00	1	18.40	18.35	-1	3,160	-0.03%
2024/04/09	2	18.35	39.5	18.35	18.30	-37.5	3,157	-1.19%
2024/04/03	2.5	18.44	2	18.40	18.40	0.5	3,184	0.02%
2024/03/28	0	0.00	3	18.65	18.55	-3	3,246	-0.09%
2024/03/26	2	18.50	0	0.00	18.50	2	3,265	0.06%
2024/03/21	4	18.59	0	0.00	18.65	4	3,372	0.12%
2024/03/20	11	18.55	0	0.00	18.45	11	3,389	0.32%
2024/03/19	20	18.75	0	0.00	18.70	20	3,423	0.58%
2024/03/15	1	18.55	0	0.00	18.55	1	3,534	0.03%
2024/03/14	12	18.57	8	18.61	18.50	4	3,575	0.11%
2024/03/12	2	19.00	0	0.00	18.95	2	3,627	0.06%
2024/03/11	1	18.85	1	18.85	18.95	0	3,704	0.00%
2024/03/08	6	18.96	0	0.00	18.85	6	3,901	0.15%
2024/03/06	21	19.58	6	19.72	19.50	15	4,070	0.37%
2024/03/05	6	19.52	0	0.00	19.70	6	4,347	0.14%
2024/03/04	0	0.00	3	19.68	19.65	-3	4,287	-0.07%
2024/03/01	9	19.16	1	19.10	19.10	8	4,119	0.19%
2024/02/27	2	19.18	2	19.15	19.15	0	4,082	0.00%
2024/02/23	2	19.65	0	0.00	19.30	2	4,030	0.05%
2024/02/22	4	19.71	0	0.00	19.60	4	4,046	0.10%
2024/02/21	5	19.76	0	0.00	19.60	5	4,036	0.12%
2024/02/20	4	19.61	4	19.94	19.95	0	3,996	0.00%
2024/02/16	2	19.45	5	19.50	19.55	-3	3,839	-0.08%
2024/02/02	0	0.00	2	19.50	19.35	-2	3,719	-0.05%
2024/01/31	2	19.40	0	0.00	19.35	2	3,641	0.05%
2024/01/26	0	0.00	10	19.45	19.35	-10	3,744	-0.27%
2024/01/24	0	0.00	4	19.61	19.50	-4	3,761	-0.11%
2024/01/23	16	19.50	2	19.63	19.65	14	3,783	0.37%
2024/01/17	1	18.50	1	18.45	18.60	0	3,681	0.00%
2024/01/16	1	18.90	1	18.85	18.80	0	3,684	0.00%
2024/01/10	1	19.05	1	19.00	19.05	0	3,792	0.00%
2024/01/09	1	19.20	0	0.00	19.20	1	3,837	0.03%
2024/01/05	2	19.50	0	0.00	19.40	2	3,889	0.05%
2024/01/03	0	0.00	3	20.10	19.90	-3	3,934	-0.08%
2024/01/02	32	20.34	30	20.05	20.05	2	3,931	0.05%
2023/12/25	1	19.45	0	0.00	19.30	1	3,937	0.03%
2023/12/20	3	19.45	0	0.00	19.65	3	4,019	0.07%
2023/12/18	30	19.95	0	0.00	19.80	30	4,110	0.73%
2023/12/15	0	0.00	4	19.80	19.80	-4	4,472	-0.09%
2023/12/14	0	0.00	3	19.90	19.80	-3	4,614	-0.07%
2023/12/13	0	0.00	1.8	19.97	19.80	-1.8	4,622	-0.04%
2023/12/07	0	0.00	1	20.10	20.00	-1	4,822	-0.02%
2023/12/06	0	0.00	1	20.35	20.20	-1	4,889	-0.02%
2023/12/05	5	20.25	0	0.00	20.25	5	4,902	0.10%
2023/12/04	2	20.55	0	0.00	20.45	2	4,908	0.04%
2023/11/30	4	19.55	10	19.74	20.40	-6	4,859	-0.12%
2023/11/27	0	0.00	2	19.35	19.00	-2	5,049	-0.04%
2023/11/21	2	19.30	15	19.48	19.30	-13	6,510	-0.20%
2023/11/20	2	19.05	0	0.00	19.05	2	7,012	0.03%
2023/11/16	8	18.83	16	18.79	18.85	-8	8,482	-0.09%
2023/11/15	0	0.00	29.2	18.72	18.55	-29.2	9,314	-0.31%
2023/11/14	0	0.00	3	18.60	18.70	-3	9,980	-0.03%
2023/11/13	3	18.45	4	18.53	18.45	-1	10,557	-0.01%
2023/11/10	0	0.00	16	18.56	18.40	-16	11,187	-0.14%
2023/11/09	5	18.40	10	18.55	18.40	-5	11,493	-0.04%
2023/11/07	16	18.78	6	19.13	18.65	10	11,485	0.09%
2023/11/03	30	18.62	0	0.00	18.65	30	11,438	0.26%
2023/11/02	0	0.00	1	18.60	18.55	-1	11,430	-0.01%
2023/11/01	3	18.30	4	18.33	18.35	-1	11,461	-0.01%
2023/10/31	2	18.25	0	0.00	18.30	2	11,466	0.02%
2023/10/27	0	0.00	2	18.50	18.45	-2	11,523	-0.02%
2023/10/26	1	18.35	0	0.00	18.35	1	11,568	0.01%
2023/10/25	0	0.00	3	18.95	18.85	-3	11,596	-0.03%
2023/10/24	3	18.70	2	18.90	18.85	1	11,611	0.01%
2023/10/23	9	18.53	5	18.53	18.50	4	11,634	0.03%
2023/10/20	11	18.45	18	18.47	18.55	-7	11,654	-0.06%
2023/10/19	0	0.00	8	18.63	18.70	-8	11,696	-0.07%
2023/10/18	3	18.75	3.1	18.58	18.55	-0.1	11,729	0.00%
2023/10/17	1	18.95	3	19.55	18.95	-2	11,785	-0.02%
2023/10/16	2.1	19.42	6	19.34	19.25	-3.9	11,914	-0.03%
2023/10/13	26	19.87	0	0.00	19.65	26	12,001	0.22%
2023/10/12	0	0.00	2	19.95	20.00	-2	12,084	-0.02%
2023/10/11	4	19.78	1	19.75	19.70	3	12,103	0.02%
2023/10/04	1	20.05	0	0.00	20.25	1	12,249	0.01%
2023/10/03	0	0.00	3	20.60	20.25	-3	12,311	-0.02%
2023/10/02	3	20.55	0	0.00	20.65	3	12,400	0.02%
2023/09/28	0	0.00	1	20.25	20.10	-1	12,461	-0.01%
2023/09/27	3	19.95	1	20.05	20.05	2	12,566	0.02%
2023/09/22	1	19.80	2	20.00	19.90	-1	13,386	-0.01%
2023/09/20	2	20.48	0	0.00	20.35	2	13,698	0.01%
2023/09/19	7	21.23	0	0.00	21.10	7	13,631	0.05%
2023/09/15	1	21.15	20	20.95	21.00	-19	13,665	-0.14%
2023/09/14	7	21.56	0	0.00	21.20	7	13,596	0.05%
2023/09/13	3	21.18	0	0.00	21.10	3	13,585	0.02%
2023/09/12	4	21.76	69	21.45	21.45	-65	13,828	-0.47%
2023/09/11	2	21.88	1	22.25	21.70	1	14,095	0.01%
2023/09/08	1	22.65	0	0.00	22.60	1	14,002	0.01%
2023/09/07	7	23.24	0	0.00	23.05	7	13,929	0.05%
2023/09/06	0	0.00	3	24.27	23.85	-3	13,788	-0.02%
2023/09/05	5	24.18	2	24.10	24.05	3	13,681	0.02%
2023/09/04	2	24.28	0	0.00	24.00	2	13,625	0.01%
2023/09/01	1	24.55	7.8	24.67	24.70	-6.8	13,482	-0.05%
2023/08/31	0	0.00	2.1	25.20	25.05	-2.1	13,413	-0.02%
2023/08/30	2	25.30	0	0.00	25.10	2	13,465	0.01%
2023/08/29	6	25.15	2	25.13	25.05	4	13,510	0.03%
2023/08/28	9	25.84	7.6	26.27	25.55	1.4	13,347	0.01%
2023/08/25	12	26.03	25	26.29	25.85	-13	12,969	-0.10%
2023/08/24	29	25.83	4	25.66	25.65	25	12,541	0.20%
2023/08/23	12	25.45	9	25.86	25.40	3	12,051	0.02%
2023/08/22	28	25.37	11	25.49	25.25	17	11,505	0.15%
2023/08/21	128	25.23	54	25.27	25.40	74	10,725	0.69%	大買/
2023/08/18	13	23.80	8	23.94	23.50	5	9,920	0.05%
2023/08/17	12	22.86	28	22.34	22.95	-16	9,282	-0.17%
2023/08/16	16	21.49	8	21.69	21.40	8	8,851	0.09%
2023/08/15	2	21.10	4	20.94	21.15	-2	8,551	-0.02%
2023/08/14	0	0.00	1	19.30	19.25	-1	8,335	-0.01%
2023/08/10	0	0.00	2	19.65	19.50	-2	8,455	-0.02%
2023/08/08	3	20.30	0	0.00	19.95	3	8,578	0.03%
2023/08/07	2	20.25	0	0.00	20.30	2	8,593	0.02%
2023/08/04	0	0.00	1	19.55	19.95	-1	8,556	-0.01%
2023/08/02	1	19.50	0	0.00	19.70	1	8,548	0.01%
2023/07/31	0	0.00	5	20.50	20.15	-5	8,456	-0.06%
2023/07/28	1	19.85	0	0.00	20.00	1	8,417	0.01%
2023/07/27	1	20.05	0	0.00	20.20	1	8,365	0.01%
2023/07/26	5	20.30	0	0.00	20.00	5	8,338	0.06%
2023/07/25	0	0.00	10	20.65	20.60	-10	8,283	-0.12%
2023/07/24	0	0.00	1	20.35	20.25	-1	8,262	-0.01%
2023/07/21	0	0.00	3	20.62	20.85	-3	8,196	-0.04%
2023/07/20	4	20.71	0	0.00	20.65	4	8,173	0.05%
2023/07/19	0	0.00	1	21.40	21.50	-1	8,036	-0.01%
2023/07/18	0	0.00	2	22.20	21.90	-2	7,922	-0.03%
2023/07/17	2	22.35	10	21.75	22.45	-8	7,832	-0.10%
2023/07/13	6	21.95	0	0.00	21.45	6	7,781	0.08%
2023/07/10	0	0.00	2	22.35	22.50	-2	7,679	-0.03%
2023/07/07	1	21.80	11	22.23	22.15	-10	7,624	-0.13%
2023/07/05	3	22.25	1	22.40	22.25	2	7,433	0.03%
2023/07/04	2	22.45	7	22.77	22.55	-5	7,337	-0.07%
2023/07/03	20	22.77	27	22.34	23.15	-7	7,169	-0.10%
2023/06/30	12	21.69	3	21.80	21.85	9	6,712	0.13%
2023/06/29	0	0.00	4	21.40	21.45	-4	6,520	-0.06%
2023/06/28	21	21.35	0	0.00	21.15	21	6,379	0.33%
2023/06/27	10	21.45	6	20.86	20.70	4	6,202	0.06%
2023/06/21	0	0.00	10	20.85	21.05	-10	6,067	-0.16%
2023/06/19	1	20.10	1	20.15	19.95	0	6,005	0.00%
2023/06/16	15	20.65	5	21.10	20.60	10	5,875	0.17%
2023/06/15	6	21.48	12	21.44	21.85	-6	5,554	-0.11%
2023/06/14	0	0.00	1	20.45	20.45	-1	5,187	-0.02%
2023/06/13	0	0.00	10.5	20.69	20.50	-10.5	5,194	-0.20%
2023/06/12	10	20.40	0	0.00	20.45	10	5,178	0.19%
2023/06/09	0	0.00	6	20.80	20.80	-6	5,123	-0.12%
2023/06/08	1	20.55	35.7	21.05	20.65	-34.7	5,146	-0.67%
2023/06/07	2	20.68	2	20.65	20.70	0	5,100	0.00%
2023/06/06	25	20.81	15	20.88	20.80	10	5,069	0.20%
2023/06/05	20	21.30	1	21.45	21.45	19	4,996	0.38%
2023/06/02	17	21.51	3	21.33	21.65	14	4,862	0.29%
2023/06/01	0	0.00	3	21.12	20.95	-3	4,763	-0.06%
2023/05/31	2	20.98	13	20.92	20.90	-11	4,730	-0.23%
2023/05/30	8	20.54	0	0.00	20.60	8	4,667	0.17%
2023/05/29	0	0.00	0.9	19.85	19.95	-0.9	4,623	-0.02%
2023/05/25	0	0.00	6	20.20	20.20	-6	4,685	-0.13%
2023/05/23	16	20.10	1	20.15	20.10	15	4,580	0.33%
2023/05/22	15	20.10	1	20.20	20.35	14	4,516	0.31%
2023/05/19	1	19.95	22	19.84	20.05	-21	4,386	-0.48%
2023/05/18	1	19.25	9	19.20	19.20	-8	4,153	-0.19%
2023/05/16	1	19.00	1	18.95	19.05	0	4,108	0.00%
2023/05/15	1	18.65	0	0.00	19.25	1	4,194	0.02%
2023/04/28	0	0.00	40	17.67	17.65	-40	3,997	-1.00%
2023/04/21	0	0.00	1	18.00	17.75	-1	3,969	-0.03%
2023/04/17	1	19.35	1	19.30	19.30	0	3,808	0.00%
2023/04/10	1	18.50	0	0.00	18.65	1	3,644	0.03%
2023/03/28	1	18.85	4	18.84	18.60	-3	4,519	-0.07%
2023/03/27	0	0.00	3.3	18.82	18.85	-3.3	4,384	-0.08%
2023/03/24	10	18.40	20	17.80	18.15	-10	4,212	-0.24%
2023/03/23	0	0.00	1	17.50	17.35	-1	3,994	-0.03%
2023/03/20	11	16.50	0	0.00	16.55	11	3,911	0.28%
2023/03/16	4.3	16.00	73	16.00	16.05	-68.7	3,887	-1.77%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/13	75	16.84	6	16.85	16.75	69	3,811	1.81%
2023/03/10	2	17.20	0	0.00	16.95	2	3,757	0.05%
2023/03/07	0	0.00	2	17.55	17.50	-2	3,682	-0.05%
2023/03/06	5	17.80	0	0.00	17.55	5	3,634	0.14%
2023/03/02	0	0.00	2	17.50	17.50	-2	3,447	-0.06%
2023/03/01	30	17.40	0	0.00	17.20	30	3,345	0.90%
2023/02/24	1	17.20	8	17.31	17.20	-7	3,224	-0.22%
2023/02/23	6	16.88	0	0.00	16.80	6	3,048	0.20%
2023/02/21	0	0.00	3	16.78	16.85	-3	2,910	-0.10%
2023/02/20	0	0.00	5	16.75	16.75	-5	2,906	-0.17%
2023/02/17	0	0.00	5	16.66	16.65	-5	2,861	-0.17%
2023/02/16	65	16.90	57	16.61	16.60	8	2,839	0.28%
2023/02/15	1	16.25	0	0.00	16.20	1	2,741	0.04%
2023/02/13	1	16.30	0	0.00	16.25	1	2,643	0.04%
2023/02/09	0	0.00	3	15.55	15.55	-3	2,453	-0.12%
2023/01/31	0	15.45	0	0.00	15.35	0	2,401	0.00%
2023/01/13	0	0.00	5	15.05	15.05	-5	2,350	-0.21%
2023/01/06	1	15.55	0	0.00	15.60	1	2,400	0.04%
2022/12/26	5	15.80	0	0.00	15.80	5	2,385	0.21%
2022/12/23	2	15.73	1	15.80	15.60	1	2,128	0.05%
2022/12/22	1	15.65	0	0.00	15.60	1	2,091	0.05%
2022/12/21	13	16.33	13	16.20	15.80	0	2,031	0.00%
2022/12/20	1	16.15	1	16.15	16.15	0	1,621	0.00%
2022/12/06	0	0.00	16	15.01	14.80	-16	1,619	-0.99%
2022/12/01	1	15.10	0.9	15.20	15.15	0.1	1,801	0.01%
2022/11/29	15	14.85	0.9	14.61	14.85	14.1	1,891	0.75%
2022/10/12	0	0.00	8	14.95	15.25	-8	3,901	-0.21%
2022/09/23	1	15.75	0	0.00	15.80	1	3,858	0.03%
2022/09/19	0	0.00	0.2	16.70	16.75	-0.2	3,791	-0.01%
2022/09/12	0	0.00	10	17.35	17.75	-10	3,649	-0.27%
2022/09/08	1	17.30	4	17.45	17.40	-3	3,622	-0.08%
2022/09/06	12	17.25	0	0.00	16.95	12	3,516	0.34%
2022/09/05	0	0.00	3	17.50	17.10	-3	3,477	-0.09%
2022/09/02	0	0.00	13	17.25	17.30	-13	3,402	-0.38%
2022/09/01	3	16.95	0	0.00	17.00	3	3,311	0.09%
2022/08/31	0	0.00	5	16.75	16.75	-5	3,279	-0.15%
2022/08/29	0	0.00	5	16.45	16.40	-5	3,276	-0.15%
2022/08/26	5	17.35	5	17.15	17.10	0	3,414	0.00%
2022/08/25	5	16.95	0	0.00	17.10	5	3,289	0.15%
2022/08/23	1	16.70	5	16.65	16.70	-4	3,258	-0.12%
2022/08/22	6	16.88	0	0.00	16.85	6	3,235	0.19%
2022/08/19	0	0.00	1	16.35	16.50	-1	3,179	-0.03%
2022/08/18	0	0.00	5	16.35	16.40	-5	3,157	-0.16%
2022/08/17	7	17.01	10	16.80	16.60	-3	3,109	-0.10%
2022/08/16	14	17.36	1	17.15	17.20	13	3,011	0.43%
2022/08/12	3	16.87	0	0.00	16.85	3	2,290	0.13%
2022/08/10	6	17.11	0	0.00	17.10	6	2,260	0.27%
2022/08/09	2	17.25	0	0.00	17.05	2	2,240	0.09%
2022/08/08	1	17.65	13	17.54	17.40	-12	2,189	-0.55%
2022/08/05	20	17.30	10	17.30	17.30	10	2,083	0.48%
2022/08/04	2	16.45	0	0.00	16.75	2	2,026	0.10%
2022/08/03	8	16.73	0	0.00	16.60	8	1,952	0.41%
2022/08/02	0	0.00	12	17.70	17.25	-12	1,876	-0.64%
2022/07/29	1	17.15	2	17.20	17.20	-1	1,682	-0.06%
2022/07/28	2	17.05	0	0.00	16.55	2	1,594	0.13%
2022/07/15	0	0.00	1	15.55	15.65	-1	1,477	-0.07%
2022/06/02	1	15.70	0	0.00	15.60	1	1,410	0.07%
2022/05/24	0	15.50	0	0.00	15.30	0	1,493	0.00%
2022/04/29	0.3	16.85	0	0.00	16.95	0.3	1,415	0.02%
2022/04/26	0	0.00	2	16.60	16.65	-2	1,427	-0.14%
2022/03/31	2	16.95	0	0.00	16.85	2	1,869	0.11%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/07	0	16.05	0	0.00	15.95	0	2,050	0.00%
2022/02/08	0	0.00	25	16.89	17.20	-25	3,549	-0.70%
2022/02/07	0	0.00	15	16.55	16.80	-15	3,654	-0.41%
2022/01/25	0	16.40	0	0.00	16.35	0	3,890	0.00%
2022/01/21	8	16.90	0	0.00	16.85	8	4,128	0.19%
2022/01/20	0	0.00	14	17.20	17.20	-14	4,161	-0.34%
2022/01/14	0	0.00	0.1	17.10	17.10	-0.1	4,309	0.00%
2022/01/12	3	17.45	0	0.00	17.40	3	4,461	0.07%
2022/01/07	0	0.00	5	17.65	17.65	-5	4,468	-0.11%
2022/01/06	0	0.00	3	18.15	18.05	-3	4,432	-0.07%
2021/12/28	1	19.05	1	18.85	18.65	0	4,484	0.00%
2021/12/24	1	18.75	0	0.00	18.60	1	4,372	0.02%
2021/12/23	5	18.90	0	0.00	19.00	5	4,412	0.11%
2021/12/22	0	0.00	3	18.45	18.35	-3	4,364	-0.07%
2021/12/17	0	0.00	3	18.35	18.35	-3	4,350	-0.07%
2021/12/14	2	18.65	0	0.00	18.30	2	4,281	0.05%
2021/12/10	8	19.02	0	0.00	19.05	8	4,282	0.19%
2021/12/09	3	18.77	0	0.00	18.65	3	4,212	0.07%
2021/12/07	0	0.00	5	18.25	18.25	-5	4,194	-0.12%
2021/12/03	2	18.25	1	18.25	18.20	1	4,189	0.02%
2021/12/02	2	18.50	0	0.00	18.10	2	4,205	0.05%
2021/11/29	4	18.40	0	0.00	18.35	4	4,246	0.09%
2021/11/26	1	19.00	3	18.90	18.85	-2	4,214	-0.05%
2021/11/25	0	0.00	2	19.60	19.50	-2	4,179	-0.05%
2021/11/24	0	0.00	3	19.85	20.00	-3	4,163	-0.07%
2021/11/23	4.8	20.52	0	0.00	20.20	4.8	4,171	0.12%
2021/11/22	2.2	21.40	2.9	21.54	21.45	-0.7	4,095	-0.02%
2021/11/10	0	0.00	0	19.30	19.45	0	3,891	0.00%
2021/11/09	1	19.55	2	19.65	19.35	-1	3,899	-0.03%
2021/11/08	4	19.65	0	0.00	19.40	4	3,946	0.10%
2021/11/05	14	20.90	0	0.00	20.65	14	3,870	0.36%
2021/11/03	2	20.85	0	0.00	20.80	2	3,873	0.05%
2021/11/02	1	21.30	1	21.30	20.80	0	3,869	0.00%
2021/11/01	1	20.70	14	20.73	21.20	-13	3,777	-0.34%
2021/10/29	1	20.55	1	20.80	20.50	0	3,691	0.00%
2021/10/28	1	20.75	1	21.00	20.80	0	3,633	0.00%
2021/10/27	1	20.55	2	20.65	21.00	-1	3,530	-0.03%
2021/10/26	7	20.37	3	20.63	20.80	4	3,468	0.12%
2021/10/25	7	20.72	4	20.90	20.65	3	3,480	0.09%
2021/10/22	3	20.47	5	20.58	20.50	-2	3,424	-0.06%
2021/10/21	5	20.15	43	20.27	20.50	-38	3,439	-1.10%
2021/10/20	15	19.64	13	19.81	19.65	2	3,366	0.06%
2021/10/19	15	19.77	2	19.40	19.80	13	3,913	0.33%
2021/10/18	10	19.44	3	19.57	19.40	7	4,373	0.16%
2021/10/15	4	19.48	3	19.65	19.60	1	4,389	0.02%
2021/10/14	10	19.40	1	18.90	19.35	9	4,367	0.21%
2021/10/13	3	19.07	1	19.30	18.80	2	4,333	0.05%
2021/10/12	0	0.00	10	19.04	19.20	-10	4,351	-0.23%
2021/10/08	16	19.33	0	0.00	18.90	16	4,537	0.35%
2021/10/07	0	0.00	12	18.67	19.20	-12	4,439	-0.27%
2021/10/06	7	18.54	1	18.45	18.15	6	4,452	0.13%
2021/10/05	0	0.00	1	18.30	18.40	-1	4,462	-0.02%
2021/10/04	1	18.00	0	0.00	17.80	1	4,485	0.02%
2021/10/01	2	18.15	0	0.00	18.10	2	4,517	0.04%
2021/09/30	4	18.85	1	18.65	18.75	3	4,558	0.07%
2021/09/29	0	0.00	1	18.70	18.45	-1	4,688	-0.02%
2021/09/28	0	0.00	1	18.30	18.45	-1	5,006	-0.02%
2021/09/27	0	0.00	4	18.45	18.25	-4	5,008	-0.08%
2021/09/24	6	18.73	1	18.30	18.30	5	5,024	0.10%
2021/09/22	3	18.17	3	18.25	18.25	0	4,984	0.00%
2021/09/17	0	0.00	5	17.75	18.15	-5	4,971	-0.10%
2021/09/15	1	17.20	0	0.00	17.20	1	5,004	0.02%
2021/09/14	0.2	17.20	0	0.00	17.20	0.2	5,041	0.00%
2021/09/13	1	17.30	0	0.00	17.25	1	5,083	0.02%
2021/09/02	1	17.45	0	0.00	17.40	1	5,261	0.02%
2021/09/01	0	0.00	3	17.68	17.75	-3	5,267	-0.06%
2021/08/25	2	17.15	0	0.00	17.75	2	5,417	0.04%
2021/08/20	0	0.00	20	16.35	16.45	-20	5,515	-0.36%
2021/08/19	2	16.60	0	0.00	16.45	2	5,520	0.04%
2021/08/18	2	16.35	2	16.60	16.80	0	5,511	0.00%
2021/08/16	3	17.25	3	16.57	16.50	0	5,489	0.00%
2021/08/13	0	0.00	22	17.79	17.70	-22	5,407	-0.41%
2021/08/12	2	17.85	0	0.00	18.05	2	5,421	0.04%
2021/08/10	1	18.40	0	0.00	18.35	1	5,674	0.02%
2021/08/09	4	18.90	0	0.00	18.70	4	5,716	0.07%
2021/08/06	2	19.45	0	0.00	19.50	2	5,713	0.04%
2021/08/05	20	19.20	0	0.00	19.10	20	5,794	0.35%
2021/08/04	2	19.15	0	0.00	19.15	2	5,978	0.03%
2021/07/29	0	0.00	5	19.45	20.00	-5	6,186	-0.08%
2021/07/28	5	19.05	0	0.00	19.35	5	6,150	0.08%
2021/07/27	2	19.90	0	0.00	19.50	2	6,230	0.03%
2021/07/26	5	20.60	1	20.55	20.15	4	6,289	0.06%
2021/07/23	11	20.75	15	20.50	20.60	-4	6,215	-0.06%
2021/07/22	0	0.00	14.2	20.45	20.45	-14.2	5,744	-0.25%
2021/07/20	5	19.05	0	0.00	18.85	5	5,491	0.09%
2021/07/19	2	19.05	0	0.00	19.10	2	5,613	0.04%
2021/07/16	0	0.00	5	19.40	19.20	-5	6,024	-0.08%
2021/07/15	7	19.33	2	19.35	19.45	5	6,085	0.08%
2021/07/14	0	0.00	1	19.15	18.90	-1	5,965	-0.02%
2021/07/09	0	0.00	5	18.55	18.60	-5	6,066	-0.08%
2021/07/07	1	19.00	0	0.00	18.95	1	6,468	0.02%
2021/07/06	4	19.38	0	0.00	19.35	4	6,849	0.06%
2021/07/05	5	19.95	6	20.28	20.15	-1	6,920	-0.01%
2021/07/02	0	0.00	9	19.32	19.30	-9	6,741	-0.13%
2021/07/01	0	0.00	1	19.35	19.00	-1	6,825	-0.01%
2021/06/29	11	19.12	4	19.00	19.05	7	6,873	0.10%
2021/06/28	0	0.00	0	19.30	19.30	0	6,907	0.00%
2021/06/21	1	18.40	0	0.00	18.40	1	7,088	0.01%
2021/06/17	0	0.00	0.2	19.05	19.15	-0.2	7,205	0.00%
2021/06/11	3	19.48	0	0.00	19.25	3	7,475	0.04%
2021/06/10	0	0.00	1.1	19.75	19.75	-1.1	7,454	-0.01%
2021/06/08	2	19.50	0	0.00	19.45	2	7,485	0.03%
2021/06/07	0	0.00	5	19.60	19.70	-5	7,430	-0.07%
2021/06/03	1	19.85	0	0.00	19.75	1	7,463	0.01%
2021/06/02	1	20.00	0	0.00	19.80	1	7,505	0.01%
2021/06/01	2	20.15	2	20.20	20.20	0	7,488	0.00%
2021/05/20	0	0.00	10	18.45	18.35	-10	7,723	-0.13%
2021/05/19	21	19.40	4	19.10	18.85	17	7,749	0.22%
2021/05/18	2	18.33	0	0.00	18.40	2	7,543	0.03%
2021/05/17	0	0.00	2	17.30	17.05	-2	7,551	-0.03%
2021/05/14	1	18.50	0	0.00	18.20	1	7,535	0.01%
2021/05/13	0	0.00	1	18.85	18.60	-1	7,498	-0.01%
2021/05/12	4	17.63	13	18.50	17.85	-9	7,476	-0.12%
2021/05/11	3	20.13	0	0.00	19.30	3	7,309	0.04%
2021/05/07	0	0.00	5	20.40	21.25	-5	7,273	-0.07%
2021/05/06	10	20.28	0	0.00	20.00	10	7,257	0.14%
2021/05/05	3	20.32	3	20.93	20.30	0	7,216	0.00%
2021/05/04	2	21.40	0	0.00	20.40	2	7,273	0.03%
2021/05/03	4	21.65	15	21.70	21.25	-11	7,374	-0.15%
2021/04/29	3	22.90	0	0.00	22.85	3	7,364	0.04%
2021/04/28	5	23.25	0	0.00	23.20	5	7,494	0.07%
2021/04/27	15	23.16	7	23.21	23.60	8	7,501	0.11%
2021/04/26	2	22.68	0	0.00	22.70	2	7,364	0.03%
2021/04/23	3	22.75	2	22.93	22.80	1	7,366	0.01%
2021/04/22	5	23.71	5	23.90	23.15	0	7,341	0.00%
2021/04/21	3	23.47	0	0.00	23.35	3	6,992	0.04%
2021/04/20	2	23.58	15	23.66	23.70	-13	6,993	-0.19%
2021/04/19	7	23.69	0	0.00	23.65	7	7,106	0.10%
2021/04/16	1	23.85	0	0.00	23.85	1	7,109	0.01%
2021/04/15	20	24.05	2	24.15	24.15	18	7,356	0.24%
2021/04/14	12	23.79	5	23.15	23.70	7	7,381	0.09%
2021/04/13	9	25.56	2	25.80	24.95	7	7,423	0.09%
2021/04/12	2	26.10	1	25.55	26.10	1	7,719	0.01%
2021/04/09	21	24.67	0	0.00	25.25	21	7,419	0.28%
2021/04/08	1	24.90	0	0.00	25.05	1	7,311	0.01%
2021/04/07	10	24.35	0	0.00	24.30	10	7,251	0.14%
2021/04/06	0	0.00	2	24.40	24.25	-2	7,414	-0.03%
2021/04/01	2	24.20	0	0.00	24.10	2	7,472	0.03%
2021/03/31	11	24.88	0	0.00	24.40	11	7,565	0.15%
2021/03/30	3	24.20	1	24.40	24.45	2	8,201	0.02%
2021/03/29	12	24.07	2	24.63	24.10	10	8,294	0.12%
2021/03/26	21	24.59	0	0.00	24.35	21	8,355	0.25%
2021/03/25	5	25.00	2	25.00	24.70	3	8,476	0.04%
2021/03/24	2	24.68	0	0.00	24.65	2	8,573	0.02%
2021/03/22	2	24.40	3	24.85	24.90	-1	8,859	-0.01%
2021/03/19	2	24.28	1	24.30	24.20	1	8,967	0.01%
2021/03/18	10	24.65	7	24.71	24.40	3	9,205	0.03%
2021/03/17	4	24.38	1	24.40	24.30	3	9,666	0.03%
2021/03/16	0	0.00	1	24.15	24.05	-1	10,214	-0.01%
2021/03/15	1	24.05	0	0.00	24.10	1	10,930	0.01%
2021/03/12	2	24.35	0	0.00	24.30	2	11,261	0.02%
2021/03/11	0	0.00	1	23.70	24.15	-1	11,671	-0.01%
2021/03/10	1	23.45	0	0.00	23.50	1	12,307	0.01%
2021/03/09	1	22.80	0	0.00	23.05	1	12,599	0.01%
2021/03/08	2	23.28	0	0.00	23.30	2	12,988	0.02%
2021/03/05	26	23.59	25	23.57	23.60	1	13,490	0.01%
2021/03/02	5	24.95	0	0.00	24.30	5	14,512	0.03%
2021/02/26	3	24.45	51	24.65	24.45	-48	15,123	-0.32%
2021/02/24	2	25.15	10	25.05	24.95	-8	16,690	-0.05%
2021/02/23	1	25.55	0	0.00	25.40	1	16,965	0.01%
2021/02/22	20	25.60	10	25.45	25.45	10	17,300	0.06%
2021/02/19	10	25.15	30	25.17	25.20	-20	17,315	-0.12%
2021/02/18	33	24.77	12	24.79	25.00	21	17,352	0.12%
2021/02/17	2	24.25	0	0.00	24.80	2	17,488	0.01%
2021/02/05	1	23.90	0	0.00	23.85	1	17,636	0.01%
2021/02/03	0	0.00	1	24.45	24.00	-1	20,297	0.00%
2021/01/29	1	24.15	0	0.00	24.15	1	20,338	0.00%
2021/01/26	0	0.00	2	24.65	24.45	-2	20,419	-0.01%
2021/01/25	1	24.80	3	24.25	25.25	-2	20,443	-0.01%
2021/01/21	2	23.90	0	0.00	23.85	2	20,153	0.01%
2021/01/20	0	0.00	6	24.70	24.75	-6	19,974	-0.03%
2021/01/18	1	25.45	1	26.15	25.90	0	19,888	0.00%
2021/01/14	0	0.00	20	26.60	26.70	-20	19,694	-0.10%
2021/01/12	3	26.07	5	26.50	26.10	-2	19,627	-0.01%
2021/01/11	12	27.25	11	27.46	27.35	1	19,445	0.01%
2021/01/08	1	27.25	0	0.00	26.90	1	19,396	0.01%
2021/01/07	2	28.00	0	0.00	27.90	2	19,146	0.01%
2021/01/06	1	27.90	0	0.00	28.00	1	19,138	0.01%
2021/01/05	25	29.86	1	30.00	28.85	24	18,887	0.13%
2021/01/04	10	29.25	10	29.20	29.25	0	18,481	0.00%
2020/12/30	0	0.00	2	29.15	29.05	-2	18,389	-0.01%
2020/12/29	0	0.00	3	29.10	29.05	-3	18,366	-0.02%
2020/12/28	10	28.40	10	28.65	28.55	0	18,193	0.00%
2020/12/25	1	28.50	0.7	28.30	28.20	0.3	18,123	0.00%
2020/12/24	11	29.17	2	29.15	28.30	9	18,075	0.05%
2020/12/23	15	28.13	30	28.40	28.40	-15	17,531	-0.09%
2020/12/22	20	28.55	31	28.59	27.55	-11	17,525	-0.06%
2020/12/21	1	28.10	0	0.00	28.05	1	17,375	0.01%
2020/12/17	0	0.00	30	28.90	29.15	-30	17,114	-0.18%
2020/12/16	8	28.46	10	29.20	28.55	-2	16,949	-0.01%
2020/12/15	4	28.45	4	28.75	28.35	0	16,987	0.00%
2020/12/14	10	28.60	5	28.60	28.15	5	16,817	0.03%
2020/12/11	1	29.25	20	27.88	28.35	-19	16,622	-0.11%
2020/12/10	12	29.50	17	29.64	29.50	-5	15,975	-0.03%
2020/12/09	27	29.61	15.1	30.04	28.95	11.9	15,487	0.08%
2020/12/08	4	27.95	5	27.96	28.85	-1	14,869	-0.01%
2020/12/07	0	0.00	12	27.92	28.00	-12	14,591	-0.08%
2020/12/04	11	26.72	12	27.13	27.25	-1	14,306	-0.01%
2020/12/03	0	0.00	7.2	25.36	25.40	-7.2	13,790	-0.05%
2020/12/02	10	24.55	32.2	25.14	25.25	-22.2	13,659	-0.16%
2020/12/01	50	24.34	71	24.61	24.45	-21	13,459	-0.16%
2020/11/30	26	23.81	16	23.75	24.05	10	13,389	0.07%
2020/11/27	41	23.39	44	23.34	23.05	-3	13,684	-0.02%
2020/11/26	15	22.92	1	23.20	22.75	14	13,364	0.10%
2020/11/25	27	22.92	5	22.42	22.80	22	13,205	0.17%
2020/11/24	4	22.84	44	21.92	22.80	-40	12,683	-0.32%
2020/11/23	51	21.44	10	21.05	21.05	41	11,589	0.35%
2020/11/20	21	20.83	36	21.11	21.40	-15	11,229	-0.13%
2020/11/19	14	20.40	14	20.90	20.55	0	11,119	0.00%
2020/11/18	10	20.15	10	20.55	20.20	0	11,100	0.00%
2020/11/13	11	19.82	30	20.05	20.15	-19	11,555	-0.16%
2020/11/12	33	20.85	12	20.65	20.10	21	11,497	0.18%
2020/11/11	50	20.90	20	20.16	20.90	30	10,545	0.28%
2020/11/10	11	19.11	1	19.30	19.00	10	9,431	0.11%
2020/11/09	0	0.00	3	19.25	19.10	-3	9,448	-0.03%
2020/11/06	0	0.00	12	19.00	19.00	-12	9,507	-0.13%
2020/11/05	4	18.90	0	0.00	18.75	4	9,529	0.04%
2020/11/04	4	18.88	2	19.08	18.80	2	9,792	0.02%
2020/10/29	1	18.50	12	18.49	18.45	-11	9,859	-0.11%
2020/10/27	0	0.00	4	18.20	18.30	-4	9,899	-0.04%
2020/10/26	7	18.29	1	18.25	18.20	6	9,994	0.06%
2020/10/21	0	0.00	3	18.45	18.45	-3	10,489	-0.03%
2020/10/20	3	18.47	0	0.00	18.40	3	10,813	0.03%
2020/10/19	0	0.00	7	18.56	18.80	-7	11,154	-0.06%
2020/10/16	7	18.57	0	0.00	18.30	7	12,284	0.06%
2020/10/15	2	18.75	0	0.00	18.55	2	12,340	0.02%
2020/10/14	2	19.25	0	0.00	19.15	2	12,525	0.02%
2020/10/13	1	19.15	0	0.00	19.10	1	12,750	0.01%
2020/10/12	5	19.10	3	19.20	19.05	2	12,835	0.02%
2020/10/07	1	19.00	0	0.00	18.95	1	13,121	0.01%
2020/10/06	2	18.93	8	18.83	18.75	-6	13,190	-0.05%
2020/09/30	0	0.00	1	18.35	18.45	-1	13,652	-0.01%
2020/09/29	11	18.12	1	18.20	18.25	10	13,912	0.07%
2020/09/21	1	18.90	0	0.00	18.40	1	17,453	0.01%
2020/09/17	1	18.55	11	18.51	18.55	-10	19,978	-0.05%
2020/09/16	10	18.50	5	18.70	18.30	5	20,093	0.02%
2020/09/15	0	0.00	3	18.50	18.35	-3	20,160	-0.01%
2020/09/14	0	0.00	1	18.20	18.35	-1	20,427	0.00%
2020/09/11	0	0.00	5	17.80	17.95	-5	20,533	-0.02%
2020/09/10	10	18.03	150	18.00	17.95	-140	20,750	-0.67%	大賣/鉅額交易
2020/09/09	8	17.59	64	17.66	18.25	-56	20,927	-0.27%
2020/09/08	161	18.08	10	18.28	17.95	151	20,932	0.72%	大買/鉅額交易
2020/09/07	13	18.45	0	0.00	18.10	13	20,986	0.06%
2020/09/04	8	18.47	1	18.60	18.50	7	21,137	0.03%
2020/09/03	0	0.00	151	19.35	19.05	-151	21,304	-0.71%	大賣/鉅額交易
2020/09/02	206	19.90	46	19.85	19.70	160	21,339	0.75%	大買/鉅額交易
2020/08/31	0	0.00	10	19.00	18.90	-10	22,529	-0.04%
2020/08/28	10	19.05	30	19.12	18.90	-20	22,792	-0.09%
2020/08/27	0	0.00	10	19.10	18.85	-10	22,718	-0.04%
2020/08/26	2	18.90	2	18.93	18.80	0	22,626	0.00%
2020/08/25	20	19.35	4	19.11	18.90	16	22,715	0.07%
2020/08/24	0	0.00	3	18.70	19.10	-3	22,502	-0.01%
2020/08/21	3	17.70	0	0.00	18.60	3	22,231	0.01%
2020/08/20	2	17.00	0	0.00	17.70	2	21,981	0.01%
2020/08/19	0	0.00	49	19.21	18.60	-49	21,774	-0.23%
2020/08/17	44	18.88	1	18.75	18.60	43	21,357	0.20%
2020/08/14	3	18.53	14	18.45	18.60	-11	21,046	-0.05%
2020/08/13	10	18.15	0	0.00	17.90	10	20,727	0.05%
2020/08/12	0	0.00	2	18.20	17.95	-2	20,700	-0.01%
2020/08/11	2	17.65	1	17.75	17.75	1	20,652	0.00%
2020/08/10	0	0.00	15	18.43	18.20	-15	20,700	-0.07%
2020/08/07	13	17.96	0	0.00	17.95	13	21,026	0.06%
2020/08/06	5	18.20	50	17.90	17.85	-45	21,102	-0.21%
2020/08/05	10	18.10	42	17.95	18.00	-32	21,000	-0.15%
2020/08/04	52	18.16	33	17.98	17.90	19	20,933	0.09%
2020/07/31	3	17.50	0	0.00	17.55	3	20,793	0.01%
2020/07/30	20	17.50	16	17.63	17.70	4	20,785	0.02%
2020/07/29	20	17.30	10	17.30	17.15	10	20,785	0.05%
2020/07/28	3	17.30	0	0.00	16.90	3	20,938	0.01%
2020/07/24	13	18.17	5	18.00	17.80	8	20,692	0.04%
2020/07/23	16	18.73	10	18.58	18.25	6	20,435	0.03%
2020/07/22	116	18.98	38.1	18.53	19.05	77.9	20,038	0.39%	大買/
2020/07/21	25	17.82	0	0.00	17.55	25	18,941	0.13%
2020/07/20	1	17.70	12	17.49	17.70	-11	18,845	-0.06%
2020/07/17	0	0.00	75	17.85	17.50	-75	18,634	-0.40%
2020/07/16	20	18.35	20	18.50	18.30	0	18,373	0.00%
2020/07/15	10	19.20	0	0.00	18.25	10	18,286	0.05%
2020/07/14	0	0.00	41	19.00	18.90	-41	18,136	-0.23%
2020/07/13	1	19.45	0	0.00	19.25	1	18,054	0.01%
2020/07/09	5	19.20	0	0.00	19.20	5	17,778	0.03%
2020/07/08	10	19.20	16	19.20	19.20	-6	17,559	-0.03%
2020/07/07	31	19.11	30	19.60	19.15	1	17,323	0.01%
2020/07/06	5	19.60	0	0.00	19.90	5	16,951	0.03%
2020/07/03	30	19.05	35	19.46	19.00	-5	16,535	-0.03%
2020/07/02	2	19.75	19.2	19.70	19.95	-17.2	16,073	-0.11%
2020/07/01	37	19.36	35	19.64	19.40	2	15,487	0.01%
2020/06/30	246	19.38	276	19.47	19.10	-30	14,947	-0.20%	大買/大賣/
2020/06/29	104	17.73	45	17.89	18.60	59	13,696	0.43%	大買/
2020/06/24	40	16.96	85	16.97	16.95	-45	12,431	-0.36%
2020/06/23	0	0.00	13	16.75	16.75	-13	11,004	-0.12%
2020/06/22	5	14.70	20	14.98	15.25	-15	10,870	-0.14%
2020/06/19	1	14.70	2	14.70	13.90	-1	10,806	-0.01%
2020/06/18	23	15.00	0	0.00	14.60	23	10,561	0.22%
2020/06/17	11	14.70	10	14.90	15.00	1	10,446	0.01%
2020/06/16	0	0.00	10	14.70	14.60	-10	10,201	-0.10%
2020/06/15	10	14.25	4	14.26	14.00	6	10,081	0.06%
2020/06/12	11	13.65	10	13.80	14.10	1	9,988	0.01%
2020/06/11	27	14.75	15	14.90	14.45	12	9,849	0.12%
2020/06/10	5	15.08	5	15.10	14.55	0	9,647	0.00%
2020/06/09	11	15.85	16	15.62	15.50	-5	9,516	-0.05%
2020/06/08	105	15.88	81	15.89	16.15	24	9,108	0.26%	大買/
2020/06/05	71	14.34	7	15.09	15.05	64	8,245	0.78%
2020/06/04	24	13.85	12	13.67	14.15	12	7,140	0.17%
2020/06/02	3	12.72	2	12.75	12.75	1	6,776	0.01%
2020/05/28	2	12.25	0	0.00	12.25	2	6,794	0.03%
2020/05/27	6	12.35	0	0.00	12.30	6	6,749	0.09%
2020/05/25	2	12.40	0	0.00	12.55	2	6,754	0.03%
2020/05/22	0	0.00	2	12.63	12.25	-2	6,734	-0.03%
2020/05/19	2	12.53	1	12.60	12.55	1	6,732	0.01%
2020/05/18	2	12.65	1	12.75	12.55	1	6,728	0.01%
2020/05/15	3	13.30	5	12.87	12.50	-2	6,722	-0.03%
2020/05/14	2	13.70	0	0.00	13.10	2	6,607	0.03%
2020/05/11	0	0.00	2	12.60	12.65	-2	6,565	-0.03%
2020/05/07	2	12.70	0	0.00	12.70	2	6,518	0.03%
2020/05/06	3	12.65	2	12.68	12.60	1	6,486	0.02%
2020/05/05	2	12.95	4	12.95	12.65	-2	6,448	-0.03%
2020/05/04	2	13.00	0	0.00	12.85	2	6,360	0.03%
2020/04/28	0	0.00	10	12.35	12.05	-10	6,094	-0.16%
2020/04/24	20	12.13	25	12.06	12.15	-5	6,255	-0.08%
2020/04/17	10	12.08	0	0.00	11.65	10	6,396	0.16%
2020/04/13	0	0.00	2	12.43	12.15	-2	6,138	-0.03%
2020/04/08	0	0.00	3.2	11.67	12.05	-3.2	6,266	-0.05%
2020/04/07	0	0.00	5	11.85	11.70	-5	6,267	-0.08%
2020/03/30	0	0.00	5	10.50	10.95	-5	6,045	-0.08%
2020/03/26	0	0.00	5	10.20	10.50	-5	6,044	-0.08%
2020/03/25	0	0.00	2	10.30	10.50	-2	6,039	-0.03%
2020/03/24	1	9.86	1	9.99	10.00	0	5,977	0.00%
2020/03/23	1	9.48	0	0.00	9.48	1	5,916	0.02%
2020/03/19	0	8.08	0	0.00	8.08	0	5,853	0.00%
2020/03/18	2	8.97	0	0.00	8.97	2	5,718	0.03%
2020/03/17	2	9.19	0	0.00	9.17	2	5,669	0.04%
2020/03/13	5	10.00	0	0.00	10.30	5	5,604	0.09%
2020/03/11	0	0.00	2	12.10	11.95	-2	5,250	-0.04%
2020/03/10	3	11.97	0	0.00	12.15	3	5,260	0.06%
2020/03/09	4	12.50	0	0.00	12.25	4	5,203	0.08%
2020/03/06	1	12.95	37	13.00	12.90	-36	5,145	-0.70%
2020/03/05	5	13.20	0	0.00	13.15	5	5,204	0.10%
2020/03/04	1	12.55	0	0.00	13.00	1	5,094	0.02%
2020/02/25	0	0.00	5	13.60	13.60	-5	5,629	-0.09%
2020/02/18	40	14.05	0	0.00	14.05	40	5,497	0.73%
2020/02/13	5	14.15	22	14.64	14.55	-17	5,129	-0.33%
2020/02/07	0	0.00	5	13.62	13.55	-5	4,611	-0.11%
2020/02/03	0	0.00	36	13.40	13.35	-36	4,505	-0.80%
2020/01/31	15	13.85	0	0.00	13.85	15	4,398	0.34%
2020/01/30	0	0.00	1	13.55	13.65	-1	4,365	-0.02%
2020/01/13	0	0.00	10	13.75	13.80	-10	3,806	-0.26%
2020/01/09	0	0.00	2	13.58	13.65	-2	3,725	-0.05%
2020/01/08	0	0.00	1	13.50	13.30	-1	3,694	-0.03%
2020/01/07	10	13.55	0	0.00	13.45	10	3,619	0.28%
2020/01/06	1	13.45	2	13.38	13.45	-1	3,616	-0.03%
2020/01/03	0	0.00	1	13.60	13.70	-1	3,537	-0.03%
2020/01/02	0	0.00	102	13.65	13.65	-102	3,406	-2.99%	大賣/鉅額交易
2019/12/31	1	13.20	10	13.15	13.30	-9	3,260	-0.28%
2019/12/27	1	13.00	0	0.00	13.00	1	3,153	0.03%
2019/12/24	0	0.00	4	12.83	12.90	-4	3,440	-0.12%
2019/12/16	1	12.95	0	0.00	12.90	1	3,358	0.03%
2019/12/13	0	0.00	2	12.80	12.70	-2	3,271	-0.06%
2019/12/09	0	0.00	1	12.65	12.65	-1	3,156	-0.03%
2019/12/05	0	0.00	2	12.70	12.70	-2	3,147	-0.06%
2019/11/29	2	12.70	0	0.00	12.70	2	3,138	0.06%
2019/11/28	2	12.90	0	0.00	12.90	2	3,132	0.06%
2019/11/27	4	12.93	0	0.00	12.95	4	3,090	0.13%
2019/11/26	7	12.89	6	12.98	12.90	1	3,041	0.03%
2019/11/25	0	0.00	21	13.25	13.25	-21	2,711	-0.77%
2019/11/21	0	0.00	1	12.05	12.00	-1	2,492	-0.04%
2019/11/20	0	0.00	3	12.10	12.15	-3	2,490	-0.12%
2019/11/19	2	12.20	0	0.00	12.15	2	2,523	0.08%
2019/11/18	3	12.30	3	12.20	12.20	0	2,715	0.00%
2019/11/15	0	0.00	1	11.95	12.00	-1	2,654	-0.04%
2019/11/13	0	0.00	2	12.00	12.05	-2	2,682	-0.07%
2019/11/11	2	11.80	0	0.00	11.80	2	2,741	0.07%
2019/11/01	1	11.85	0	0.00	11.90	1	2,798	0.04%
2019/10/31	3	12.20	0	0.00	11.95	3	2,851	0.11%
2019/10/29	0	0.00	3	12.00	12.10	-3	2,909	-0.10%
2019/10/24	1	12.20	0	0.00	12.00	1	3,040	0.03%
2019/10/23	0	0.00	1	12.15	12.20	-1	3,098	-0.03%
2019/10/22	0	0.00	2	12.20	12.15	-2	3,122	-0.06%
2019/10/17	1	12.10	0	0.00	12.20	1	3,291	0.03%
2019/10/16	0	0.00	2	12.10	12.15	-2	3,383	-0.06%
2019/10/15	1	11.90	0	0.00	11.95	1	3,390	0.03%
2019/10/08	2	11.60	0	0.00	11.65	2	3,428	0.06%
2019/10/03	2	11.70	3	11.65	11.70	-1	3,465	-0.03%
2019/10/02	0	0.00	3	11.55	11.80	-3	3,500	-0.09%
2019/10/01	0	0.00	58	11.80	11.75	-58	3,686	-1.57%
2019/09/27	61	12.40	0	0.00	12.15	61	3,575	1.71%
2019/09/25	0	0.00	1	12.15	12.10	-1	3,391	-0.03%
2019/09/19	2	12.10	0	0.00	12.10	2	3,357	0.06%
2019/09/05	3	12.90	0	0.00	12.80	3	3,761	0.08%
2019/09/02	0	0.00	4	12.75	12.80	-4	3,917	-0.10%
2019/08/30	0	0.00	4	12.60	12.65	-4	3,891	-0.10%
2019/08/29	4	12.35	5	12.40	12.35	-1	3,850	-0.03%
2019/08/27	1	12.05	0	0.00	12.15	1	3,777	0.03%
2019/08/23	0	0.00	20	12.40	12.35	-20	3,789	-0.53%
2019/08/21	2	12.73	0	0.00	12.70	2	3,854	0.05%
2019/08/20	0	0.00	2	12.40	12.30	-2	3,713	-0.05%
2019/08/16	0	0.00	10	12.30	12.25	-10	3,749	-0.27%
2019/08/14	0	0.00	20	12.53	12.30	-20	3,863	-0.52%
2019/08/13	0	0.00	4	12.40	12.35	-4	3,887	-0.10%
2019/08/12	0	0.00	10	12.40	12.55	-10	3,946	-0.25%
2019/08/07	1	12.20	0	0.00	12.20	1	4,103	0.02%
2019/08/06	1	11.80	0	0.00	12.20	1	4,258	0.02%
2019/08/05	16	12.13	6	12.30	12.00	10	4,550	0.22%
2019/08/02	76	12.63	0	0.00	12.65	76	4,635	1.64%
2019/08/01	13	13.08	0	0.00	13.00	13	4,841	0.27%
2019/07/29	0	0.00	3	13.50	13.30	-3	5,217	-0.06%
2019/07/26	3	13.33	0	0.00	13.30	3	5,509	0.05%
2019/07/25	6	13.30	10	13.30	13.35	-4	6,143	-0.07%
2019/07/23	10	13.35	20	13.25	12.90	-10	6,202	-0.16%
2019/07/22	4	13.00	0	0.00	13.00	4	6,357	0.06%
2019/07/18	3	12.87	1	12.80	12.70	2	6,607	0.03%
2019/07/16	0	0.00	3.2	12.90	12.95	-3.2	6,783	-0.05%
2019/07/15	9	12.99	0	0.00	12.90	9	6,835	0.13%
2019/07/12	4	12.95	0	0.00	13.00	4	7,181	0.06%
2019/07/10	10	12.90	0	0.00	12.85	10	7,372	0.14%
2019/07/09	10	12.90	0	0.00	12.90	10	7,391	0.14%
2019/07/08	10	13.05	0	0.00	13.10	10	7,410	0.13%
2019/07/05	10	13.25	0	0.00	13.20	10	7,475	0.13%
2019/07/02	4	12.80	12	12.80	12.75	-8	7,403	-0.11%
2019/06/26	0	0.00	1	12.45	12.50	-1	7,682	-0.01%
2019/06/20	0	0.00	4	12.60	12.70	-4	7,947	-0.05%
2019/06/13	14	12.73	2	12.60	12.55	12	8,966	0.13%
2019/06/12	0	0.00	1	12.10	12.40	-1	8,724	-0.01%
2019/06/10	0	0.00	3	11.75	11.75	-3	8,839	-0.03%
2019/06/06	0	0.00	6	11.55	11.60	-6	8,872	-0.07%
2019/06/03	0	0.00	10	11.60	11.60	-10	8,925	-0.11%
2019/05/29	1	11.50	0	0.00	11.40	1	9,085	0.01%
2019/05/23	2	11.45	0	0.00	11.45	2	9,128	0.02%
2019/05/21	1.8	11.59	0	0.00	11.80	1.8	9,195	0.02%
2019/05/17	2	11.88	0	0.00	11.75	2	9,199	0.02%
2019/05/16	2	12.13	5	11.90	11.85	-3	9,242	-0.03%
2019/05/10	5	13.85	0	0.00	13.55	5	9,281	0.05%
2019/05/09	3	13.98	0	0.00	13.70	3	9,211	0.03%
2019/05/08	3	14.40	1	14.40	14.35	2	8,996	0.02%
2019/05/07	2	15.00	3	14.95	14.75	-1	8,883	-0.01%
2019/05/06	0	0.00	6	15.04	14.90	-6	8,966	-0.07%
2019/05/03	19	15.14	80	15.13	15.40	-61	8,773	-0.70%
2019/05/02	13	15.10	11	15.12	15.05	2	8,496	0.02%
2019/04/30	0	0.00	2	14.40	14.40	-2	7,845	-0.03%
2019/04/29	3	14.50	5	14.10	13.95	-2	7,805	-0.03%
2019/04/26	5.5	14.50	4	14.56	14.40	1.5	7,745	0.02%
2019/04/25	10	14.35	1	14.30	14.35	9	7,529	0.12%
2019/04/24	5	14.50	5	14.60	14.10	0	7,564	0.00%
2019/04/23	2	14.18	30	14.20	14.20	-28	7,833	-0.36%
2019/04/22	2	14.08	0	0.00	14.20	2	7,773	0.03%
2019/04/19	1	13.70	0	0.00	13.80	1	7,779	0.01%
2019/04/18	0	0.00	5	14.05	13.55	-5	8,125	-0.06%
2019/04/17	2	13.85	2	13.80	13.85	0	8,543	0.00%
2019/04/16	0	0.00	1	13.60	13.70	-1	8,497	-0.01%
2019/04/15	0	0.00	2	13.40	13.40	-2	8,485	-0.02%
2019/04/12	1	13.45	0	0.00	13.40	1	8,563	0.01%
2019/04/09	5	13.65	0	0.00	13.60	5	9,551	0.05%
2019/04/02	1	13.55	5	13.50	13.50	-4	10,095	-0.04%
2019/03/29	2	13.40	0	0.00	13.45	2	9,835	0.02%
2019/03/28	4	13.39	0	0.00	13.35	4	9,829	0.04%
2019/03/27	10	13.80	0	0.00	13.50	10	9,776	0.10%
2019/03/26	2	13.70	0	0.00	13.60	2	9,659	0.02%
2019/03/25	1	13.55	0	0.00	13.45	1	9,617	0.01%
2019/03/22	2	13.70	10	13.86	13.80	-8	9,594	-0.08%
2019/03/21	5	14.15	2	14.25	14.00	3	9,456	0.03%
2019/03/20	2	13.40	0	0.00	13.50	2	9,009	0.02%
2019/03/19	2	13.70	0	0.00	13.40	2	9,052	0.02%
2019/03/15	1	13.10	6	13.13	13.00	-5	9,164	-0.05%
2019/03/13	0	0.00	1	13.10	13.15	-1	9,268	-0.01%
2019/03/08	1	12.75	0	0.00	12.80	1	9,112	0.01%
2019/03/07	0	0.00	2	12.85	12.85	-2	9,079	-0.02%
2019/03/06	4	13.08	0	0.00	13.05	4	9,066	0.04%
2019/03/05	0	0.00	3	13.25	13.15	-3	9,057	-0.03%
2019/02/27	1	12.95	3	13.00	13.00	-2	8,894	-0.02%
2019/02/26	1	12.95	0	0.00	12.85	1	8,866	0.01%
2019/02/22	0	0.00	2	13.25	13.15	-2	8,853	-0.02%
2019/02/21	2	13.08	0	0.00	12.90	2	8,753	0.02%
2019/02/20	3	12.90	0	0.00	12.90	3	8,629	0.03%
2019/02/19	2	13.15	0	0.00	12.85	2	8,593	0.02%
2019/02/18	1	12.85	0	0.00	12.85	1	8,521	0.01%
2019/02/15	3	13.05	0	0.00	13.10	3	8,447	0.04%
2019/02/14	4	13.53	11	13.55	13.20	-7	8,325	-0.08%
2019/02/13	1	12.90	3	12.78	13.00	-2	7,857	-0.03%
2019/02/12	0	0.00	1	12.50	12.70	-1	7,717	-0.01%
2019/02/11	0	0.00	6	12.33	12.25	-6	7,616	-0.08%
2019/01/30	5	12.35	0	0.00	12.20	5	7,617	0.07%
2019/01/28	2	12.63	0	0.00	12.50	2	7,513	0.03%
2019/01/25	0	0.00	51	12.70	12.65	-51	7,461	-0.68%
2019/01/23	1	12.40	1	12.40	12.40	0	7,226	0.00%
2019/01/21	1	12.35	0	0.00	12.35	1	7,129	0.01%
2019/01/17	9	12.67	3	12.75	12.45	6	7,081	0.08%
2019/01/16	3	12.35	3	12.43	12.50	0	7,001	0.00%
2019/01/15	7	12.86	0	0.00	12.55	7	6,863	0.10%
2019/01/14	0	0.00	1	12.75	12.70	-1	6,417	-0.02%
2019/01/11	5	12.64	3	12.85	12.60	2	6,353	0.03%
2019/01/10	69	12.95	72	13.10	12.95	-3	6,139	-0.05%
2019/01/09	11	13.08	60	13.04	13.10	-49	5,724	-0.86%
2019/01/08	51	12.07	1	12.10	12.00	50	4,922	1.02%
2019/01/07	5	12.02	0	0.00	11.95	5	4,858	0.10%
2019/01/04	2	11.90	0	0.00	12.00	2	4,802	0.04%
2019/01/03	1	12.15	1	11.80	11.90	0	4,804	0.00%
2019/01/02	0	0.00	10	12.25	12.05	-10	4,712	-0.21%
2018/12/28	9	12.18	12	12.12	12.05	-3	4,475	-0.07%
2018/12/27	1	11.80	7	11.89	12.20	-6	3,741	-0.16%
2018/12/26	6	10.95	3	11.05	11.10	3	3,178	0.09%
2018/12/20	0	0.00	180	11.24	11.00	-180	3,120	-5.77%	大賣/鉅額交易
2018/12/19	0	0.00	110	11.39	11.35	-110	3,087	-3.56%	大賣/鉅額交易
2018/12/18	0	0.00	1	11.40	11.35	-1	3,044	-0.03%
2018/12/14	6	11.50	0	0.00	11.50	6	3,015	0.20%
2018/12/13	0	0.00	0.1	11.70	11.70	-0.1	3,009	0.00%
2018/12/12	2	11.95	2	12.25	11.95	0	2,954	0.00%
2018/12/11	2	12.05	2	12.00	11.80	0	2,826	0.00%
2018/12/10	0	0.00	9	12.23	11.80	-9	2,730	-0.33%
2018/12/07	80	11.64	6	11.80	11.80	74	2,268	3.26%
2018/12/06	5	10.70	0	0.00	10.75	5	2,024	0.25%
2018/12/04	83	11.58	11	11.56	11.50	72	2,041	3.53%
2018/12/03	98	11.40	0	0.00	11.30	98	2,027	4.83%
2018/11/29	26	11.25	5	11.10	11.00	21	2,028	1.04%
2018/11/28	8	11.04	0	0.00	11.05	8	2,019	0.40%
2018/11/22	20	10.90	1	10.80	10.80	19	2,011	0.94%
2018/10/25	0	0.00	3	9.65	9.72	-3	2,684	-0.11%
2018/10/17	3	10.10	0	0.00	10.05	3	3,249	0.09%
2018/10/16	0	0.00	3	10.00	10.00	-3	3,302	-0.09%
2018/10/11	5	9.73	0	0.00	9.51	5	3,709	0.13%
2018/10/08	3	10.75	0	0.00	10.65	3	3,621	0.08%
2018/10/05	0	0.00	8	10.85	10.85	-8	3,693	-0.22%
2018/10/03	3	11.50	0	0.00	11.45	3	3,705	0.08%
2018/10/02	6	11.60	0	0.00	11.55	6	3,775	0.16%
2018/10/01	0	0.00	1	11.85	11.65	-1	3,821	-0.03%
2018/09/27	3	11.78	10	11.65	11.65	-7	3,936	-0.18%
2018/09/20	0.1	11.15	0	0.00	11.15	0.1	4,146	0.00%
2018/09/19	10	11.35	0	0.00	11.25	10	4,176	0.24%
2018/09/17	0.1	11.20	0	0.00	11.20	0.1	4,953	0.00%
2018/09/12	0.1	11.05	0	0.00	11.10	0.1	5,387	0.00%
2018/09/07	0.1	11.40	0	0.00	11.45	0.1	5,922	0.00%
2018/09/06	0.1	11.85	3	11.90	11.85	-2.9	6,068	-0.05%
2018/09/05	0	0.00	3	11.90	11.85	-3	6,233	-0.05%
2018/09/03	0.1	11.80	0	0.00	11.80	0.1	6,623	0.00%
2018/08/31	0.1	12.10	0	0.00	12.15	0.1	6,757	0.00%
2018/08/29	0	0.00	1	12.10	12.00	-1	7,542	-0.01%
2018/08/28	0.1	12.00	3	12.20	12.05	-2.9	7,856	-0.04%
2018/08/27	0.1	12.00	0	0.00	12.05	0.1	8,213	0.00%
2018/08/24	0.1	11.75	0	0.00	11.75	0.1	8,472	0.00%
2018/08/22	0.1	11.55	0	0.00	11.60	0.1	9,644	0.00%
2018/08/21	1	11.65	0	0.00	11.70	1	10,707	0.01%
2018/08/20	0.1	11.30	0	0.00	11.30	0.1	11,423	0.00%
2018/08/16	0.1	11.50	0	0.00	11.55	0.1	11,452	0.00%
2018/08/13	0	0.00	28	11.59	11.70	-28	11,519	-0.24%
2018/08/09	3	12.65	0	0.00	12.65	3	11,474	0.03%
2018/08/06	20	13.75	0	0.00	13.65	20	11,524	0.17%
2018/08/03	0.1	13.70	0	0.00	13.70	0.1	11,680	0.00%
2018/08/02	50.1	13.55	0	0.00	13.55	50.1	11,713	0.43%
2018/08/01	0.1	13.80	0	0.00	13.80	0.1	11,702	0.00%
2018/07/31	0.1	13.85	0	0.00	13.85	0.1	11,793	0.00%
2018/07/30	3.1	14.00	0	0.00	13.90	3.1	11,765	0.03%
2018/07/27	3	14.10	10	14.03	13.95	-7	11,709	-0.06%
2018/07/26	6.1	14.32	16	14.22	14.15	-10	11,777	-0.08%
2018/07/25	0.1	13.75	10	13.55	13.75	-10	11,423	-0.09%
2018/07/24	0.1	13.50	0	0.00	13.55	0.1	11,391	0.00%
2018/07/23	4.1	13.55	18	13.48	13.45	-14	11,384	-0.12%
2018/07/20	28.1	14.13	3	14.00	13.80	25.1	11,348	0.22%
2018/07/19	0	0.00	4	13.99	14.10	-4	11,148	-0.04%
2018/07/18	16.1	13.63	5	13.73	13.55	11.1	11,136	0.10%
2018/07/17	0.1	13.20	0	0.00	13.20	0.1	11,029	0.00%
2018/07/16	3.1	13.45	0	0.00	13.45	3.1	10,985	0.03%
2018/07/13	5.1	13.50	9	13.53	13.45	-4	10,974	-0.04%
2018/07/12	6	13.13	0	0.00	13.20	6	10,896	0.06%
2018/07/10	3.1	13.55	0	0.00	13.55	3.1	10,881	0.03%
2018/07/06	0.1	13.40	2	13.25	13.40	-2	10,787	-0.02%
2018/07/05	5	13.06	5	13.20	13.05	0	10,751	0.00%
2018/07/04	6	13.78	23	13.74	13.55	-17	10,676	-0.16%
2018/07/03	0.1	13.45	0	0.00	13.50	0.1	10,551	0.00%
2018/07/02	0.1	13.65	3	13.60	13.65	-3	10,540	-0.03%
2018/06/29	0.1	13.90	1	13.90	13.90	-1	10,606	-0.01%
2018/06/27	0	0.00	2	13.65	13.85	-2	10,492	-0.02%
2018/06/26	32.1	13.93	14	13.52	13.70	18.1	10,414	0.17%
2018/06/25	12	13.92	20	13.92	13.30	-8	9,758	-0.08%
2018/06/22	8.1	14.43	0	0.00	14.25	8.1	9,550	0.08%
2018/06/21	11	14.84	0	0.00	14.70	11	9,443	0.12%
2018/06/20	0.1	14.90	0	0.00	14.90	0.1	9,372	0.00%
2018/06/19	5.1	15.05	3	15.10	14.95	2.1	9,163	0.02%
2018/06/15	0	0.00	13	14.73	14.95	-13	9,080	-0.14%
2018/06/14	27.1	14.71	5	14.75	14.65	22.1	8,974	0.25%
2018/06/13	8	14.50	5	14.40	14.35	3	8,788	0.03%
2018/06/12	0.1	14.75	0	0.00	14.80	0.1	8,634	0.00%
2018/06/11	23.1	15.15	0	0.00	15.20	23.1	8,501	0.27%
2018/06/07	0.1	15.00	0	0.00	15.05	0.1	8,130	0.00%
2018/06/06	1.1	15.35	1	15.35	15.40	0.1	7,829	0.00%
2018/06/05	3	14.80	2	15.15	14.70	1	7,543	0.01%
2018/06/04	0	0.00	2	15.05	15.35	-2	7,316	-0.03%
2018/06/01	0.1	14.50	13	14.85	14.60	-13	6,950	-0.19%
2018/05/31	40	15.55	50	15.63	15.10	-10	6,711	-0.15%
2018/05/30	9	14.52	3	14.70	14.80	6	5,943	0.10%
2018/05/29	37	14.34	131	14.45	14.70	-94	5,542	-1.70%	大賣/
2018/05/28	3	13.53	4	13.75	13.75	-1	4,475	-0.02%
2018/05/22	3	12.50	0	0.00	12.35	3	3,857	0.08%
2018/05/18	0	0.00	10	12.30	12.25	-10	3,959	-0.25%
2018/05/17	0	0.00	6.2	12.39	12.40	-6.2	3,962	-0.16%
2018/05/16	0	0.00	4	12.35	12.25	-4	3,909	-0.10%
2018/05/14	0	0.00	6	12.25	12.25	-6	3,949	-0.15%
2018/05/11	10	11.96	10	12.19	11.95	0	3,894	0.00%
2018/05/10	0	0.00	32	11.72	11.80	-32	3,763	-0.85%
2018/05/09	0	0.00	15	11.63	11.65	-15	3,801	-0.39%
2018/05/08	0	0.00	37	11.65	11.65	-37	3,953	-0.94%
2018/05/07	0	0.00	7	11.20	11.15	-7	3,898	-0.18%
2018/05/04	5	11.15	0	0.00	11.15	5	3,938	0.13%
2018/05/03	0	0.00	72	11.25	11.15	-72	3,972	-1.81%
2018/05/02	0	0.00	4	11.00	10.95	-4	3,881	-0.10%
2018/04/30	6	11.00	3.1	11.01	11.00	2.9	3,926	0.07%
2018/04/27	5	10.90	5	10.95	10.95	0	4,028	0.00%
2018/04/26	11	11.15	10	10.90	10.90	1	4,139	0.02%
2018/04/25	8	11.12	5	11.25	11.15	3	4,195	0.07%
2018/04/24	6	11.27	5	11.45	11.25	1	4,402	0.02%
2018/04/23	0	0.00	7	11.07	11.10	-7	4,370	-0.16%
2018/04/18	0	0.00	20	11.08	10.90	-20	4,791	-0.42%
2018/04/17	15	11.13	5	11.04	10.95	10	4,980	0.20%
2018/04/16	15	11.33	12	11.26	11.20	3	5,326	0.06%
2018/04/13	20	11.39	0	0.00	11.40	20	5,556	0.36%
2018/04/12	10	11.33	0	0.00	11.30	10	6,408	0.16%
2018/04/11	2	11.40	5	11.55	11.35	-3	7,074	-0.04%
2018/04/10	10	11.25	0	0.00	11.25	10	7,394	0.14%
2018/04/09	10	11.43	10	11.63	11.40	0	7,521	0.00%
2018/04/03	0	0.00	10	11.48	11.50	-10	7,515	-0.13%
2018/04/02	3	11.50	5	11.75	11.50	-2	7,518	-0.03%
2018/03/30	8	11.50	0	0.00	11.40	8	7,397	0.11%
2018/03/29	10	11.40	12	11.30	11.45	-2	7,401	-0.03%
2018/03/28	15	11.25	0	0.00	11.25	15	7,342	0.20%
2018/03/27	30	11.38	0	0.00	11.30	30	7,335	0.41%
2018/03/26	0	0.00	10	11.33	11.30	-10	7,395	-0.14%
2018/03/23	10	11.05	10	11.33	11.15	0	7,383	0.00%
2018/03/22	25	11.59	8	11.67	11.55	17	7,359	0.23%
2018/03/21	3	11.80	10	11.70	11.60	-7	7,332	-0.10%
2018/03/20	25	11.50	10	11.50	11.40	15	7,201	0.21%
2018/03/16	5	11.75	0	0.00	11.75	5	7,160	0.07%
2018/03/13	0	0.00	6	11.95	11.85	-6	7,252	-0.08%
2018/03/12	3	11.80	5	11.95	11.90	-2	7,235	-0.03%
2018/03/09	21	11.85	9	12.03	11.80	12	7,196	0.17%
2018/03/08	5	11.75	7	11.55	11.65	-2	7,025	-0.03%
2018/03/07	3	11.35	13	11.50	11.30	-10	6,963	-0.14%
2018/03/06	5	11.50	7	11.59	11.45	-2	6,981	-0.03%
2018/03/05	5	11.40	0	0.00	11.25	5	7,105	0.07%
2018/03/02	5	11.25	5	11.45	11.40	0	7,130	0.00%
2018/03/01	3	11.25	0	0.00	11.40	3	7,155	0.04%
2018/02/27	14	11.62	25	11.63	11.40	-11	7,166	-0.15%
2018/02/26	10	11.51	0	0.00	11.25	10	7,109	0.14%
2018/02/23	4	11.44	8	11.55	11.40	-4	7,145	-0.06%
2018/02/22	0	0.00	5	11.20	11.20	-5	7,097	-0.07%
2018/02/21	8	11.04	18	11.13	11.30	-10	7,163	-0.14%
2018/02/09	16	10.00	40	10.21	10.75	-24	6,977	-0.34%
2018/02/07	3	11.10	0	0.00	11.05	3	6,926	0.04%
2018/02/06	2	11.30	10	10.88	10.85	-8	6,946	-0.12%
2018/02/05	5	11.90	0	0.00	11.85	5	6,866	0.07%
2018/02/02	40	12.48	0	0.00	12.45	40	6,799	0.59%
2018/02/01	5	12.95	5	13.25	12.85	0	6,761	0.00%
2018/01/31	20	13.05	30	12.90	13.05	-10	6,776	-0.15%
2018/01/29	5	12.60	1	12.85	12.60	4	6,553	0.06%
2018/01/26	10	12.60	5	12.75	12.75	5	6,514	0.08%
2018/01/25	5	12.63	1	12.80	12.60	4	6,466	0.06%
2018/01/24	0	0.00	1	12.65	12.55	-1	6,401	-0.02%
2018/01/22	20	12.34	10	12.65	12.60	10	6,293	0.16%
2018/01/19	86	12.50	1	12.50	12.40	85	6,280	1.35%
2018/01/18	130	12.77	8	12.87	12.50	122	6,271	1.95%	大買/鉅額交易
2018/01/17	7	12.44	4	12.50	12.45	3	6,067	0.05%
2018/01/16	0	0.00	2	12.55	12.40	-2	5,996	-0.03%
2018/01/15	8	12.24	0	0.00	12.20	8	5,924	0.14%
2018/01/12	2	12.90	11	12.91	12.80	-9	5,731	-0.16%
2018/01/11	4	13.08	2	13.25	12.95	2	5,662	0.04%
2018/01/10	1	13.15	1	13.45	13.05	0	5,506	0.00%
2018/01/09	2	12.83	5	12.77	12.80	-3	5,365	-0.06%
2018/01/08	25	13.14	58	13.22	13.15	-33	5,139	-0.64%
2018/01/05	23	12.13	57	12.28	12.80	-34	4,280	-0.79%
2018/01/04	3	11.42	72	11.57	11.65	-69	3,617	-1.91%
2018/01/03	0	0.00	5	10.90	10.95	-5	3,259	-0.15%