友訊 (2332)-元大-承德券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,243張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－元大-承德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	2	18.20	18.25	-2	2,885	-0.07%
2024/05/15	1	17.90	0	0.00	17.85	1	2,936	0.03%
2024/05/14	8.1	18.20	0	0.00	18.25	8.1	2,987	0.27%
2024/05/13	1	18.05	0	0.00	18.15	1	2,982	0.03%
2024/05/03	5	17.85	0	0.00	17.85	5	3,106	0.16%
2024/04/29	0	0.00	3	17.85	17.85	-3	3,233	-0.09%
2024/04/26	0	0.00	1	17.85	17.70	-1	3,231	-0.03%
2024/04/23	0	0.00	10	17.50	17.55	-10	3,286	-0.30%
2024/04/22	9	17.51	0	0.00	17.50	9	3,312	0.27%
2024/04/18	2	17.50	1	17.45	17.60	1	3,263	0.03%
2024/04/17	2	17.50	0	17.45	17.50	2	3,279	0.06%
2024/04/16	23	17.34	0	0.00	17.30	23	3,278	0.70%
2024/04/12	0	0.00	1	18.00	18.10	-1	3,246	-0.03%
2024/04/11	6.7	17.91	0	0.00	17.90	6.7	3,211	0.21%
2024/04/10	0.3	18.30	0	0.00	18.35	0.3	3,160	0.01%
2024/04/09	1.2	18.33	0	0.00	18.30	1.2	3,157	0.04%
2024/04/08	0.3	18.30	0	0.00	18.40	0.3	3,193	0.01%
2024/04/03	0.8	18.40	0	0.00	18.40	0.8	3,184	0.03%
2024/04/02	0.3	18.50	0	0.00	18.55	0.3	3,216	0.01%
2024/03/28	0.5	18.63	0	0.00	18.55	0.5	3,246	0.02%
2024/03/27	0	0.00	1	18.65	18.60	-1	3,246	-0.03%
2024/03/26	0.2	18.50	0	0.00	18.50	0.2	3,265	0.01%
2024/03/21	5	18.60	0	0.00	18.65	5	3,372	0.15%
2024/03/20	0.3	18.45	0	0.00	18.45	0.3	3,389	0.01%
2024/03/19	0.2	18.60	0	0.00	18.70	0.2	3,423	0.01%
2024/03/14	0.3	18.50	0	0.00	18.50	0.3	3,575	0.01%
2024/03/13	0.3	18.80	0	0.00	18.70	0.3	3,605	0.01%
2024/03/11	0.1	18.85	0	0.00	18.95	0.1	3,704	0.00%
2024/03/08	5.3	18.76	0	0.00	18.85	5.3	3,901	0.14%
2024/03/07	2.3	19.74	0	0.00	19.20	2.3	4,005	0.06%
2024/03/06	0.2	19.55	10	19.60	19.50	-9.8	4,070	-0.24%
2024/03/05	0	0.00	1	19.80	19.70	-1	4,347	-0.02%
2024/03/04	11	19.53	10	19.60	19.65	1	4,287	0.02%
2024/03/01	0	0.00	4.3	19.11	19.10	-4.3	4,119	-0.10%
2024/02/27	1.3	19.62	2	19.63	19.15	-0.7	4,082	-0.02%
2024/02/26	0	19.55	0	0.00	19.40	0	4,054	0.00%
2024/02/23	0.7	19.44	2	19.65	19.30	-1.3	4,030	-0.03%
2024/02/22	1.3	19.73	1	19.65	19.60	0.3	4,046	0.01%
2024/02/21	2.3	19.65	0	0.00	19.60	2.3	4,036	0.06%
2024/02/20	18	19.93	6	19.95	19.95	12	3,996	0.30%
2024/02/19	2.2	19.40	0	0.00	19.40	2.2	3,815	0.06%
2024/02/15	3	19.28	3	19.45	19.40	0	3,810	0.00%
2024/02/05	0.2	19.00	3	19.05	18.95	-2.8	3,731	-0.08%
2024/02/02	0.3	19.45	0	0.00	19.35	0.3	3,719	0.01%
2024/02/01	0	0.00	7	19.71	19.70	-7	3,723	-0.19%
2024/01/31	0	0.00	10	19.20	19.35	-10	3,641	-0.27%
2024/01/26	1	19.40	1	19.40	19.35	0	3,744	0.00%
2024/01/24	1	19.60	1	19.50	19.50	0	3,761	0.00%
2024/01/23	16	19.58	2	19.60	19.65	14	3,783	0.37%
2024/01/18	1	18.65	0	0.00	18.50	1	3,690	0.03%
2024/01/17	0.3	18.50	0	0.00	18.60	0.3	3,681	0.01%
2024/01/16	2	18.80	0	0.00	18.80	2	3,684	0.05%
2024/01/12	1	19.10	1	19.10	19.10	0	3,705	0.00%
2024/01/11	10.2	19.00	0	0.00	19.10	10.2	3,724	0.27%
2024/01/10	0.2	19.00	0	0.00	19.05	0.2	3,792	0.01%
2024/01/09	5.6	19.01	0	0.00	19.20	5.6	3,837	0.15%
2024/01/08	1	19.45	0	0.00	19.35	1	3,868	0.03%
2024/01/03	0.2	19.80	0	0.00	19.90	0.2	3,934	0.01%
2024/01/02	0	0.00	6	20.00	20.05	-6	3,931	-0.15%
2023/12/29	0	0.00	5	20.00	19.95	-5	3,884	-0.13%
2023/12/27	0	0.00	6	19.80	19.80	-6	3,899	-0.15%
2023/12/25	0	19.40	0	0.00	19.30	0	3,937	0.00%
2023/12/22	0	0.00	5	19.45	19.45	-5	3,963	-0.13%
2023/12/21	0.1	19.50	0	0.00	19.55	0.1	4,001	0.00%
2023/12/20	0	0.00	3	19.75	19.65	-3	4,019	-0.07%
2023/12/19	5.8	19.28	0	0.00	19.35	5.8	4,034	0.14%
2023/12/18	0	0.00	3	20.12	19.80	-3	4,110	-0.07%
2023/12/15	0.1	19.79	0	0.00	19.80	0.1	4,472	0.00%
2023/12/14	6.4	19.78	10	19.92	19.80	-3.6	4,614	-0.08%
2023/12/13	5.2	20.18	0	0.00	19.80	5.2	4,622	0.11%
2023/12/12	1.2	19.87	38	19.84	19.75	-36.8	4,650	-0.79%
2023/12/11	2.2	19.89	0	0.00	19.80	2.2	4,740	0.05%
2023/12/07	3.6	19.98	1	20.00	20.00	2.6	4,822	0.05%
2023/12/06	0.1	20.25	11	20.34	20.20	-10.9	4,889	-0.22%
2023/12/05	32	20.30	6	20.61	20.25	26	4,902	0.53%
2023/12/04	11.3	20.01	0	0.00	20.45	11.3	4,908	0.23%
2023/12/01	3.8	20.09	1	20.25	20.15	2.8	4,873	0.06%
2023/11/30	6.5	19.33	20	20.29	20.40	-13.5	4,859	-0.28%
2023/11/29	24	19.32	36	19.25	19.25	-12	4,757	-0.25%
2023/11/28	3	19.15	0	0.00	19.20	3	4,929	0.06%
2023/11/27	0.1	19.00	0	0.00	19.00	0.1	5,049	0.00%
2023/11/24	0.1	19.20	0	0.00	19.30	0.1	5,202	0.00%
2023/11/22	0	0.00	1	19.30	19.30	-1	5,940	-0.02%
2023/11/17	0	0.00	10	18.95	18.95	-10	7,665	-0.13%
2023/11/16	10	18.85	10	18.85	18.85	0	8,482	0.00%
2023/11/15	16.4	18.59	0	0.00	18.55	16.4	9,314	0.18%
2023/11/14	5	18.70	0	0.00	18.70	5	9,980	0.05%
2023/11/13	0	0.00	4	18.45	18.45	-4	10,557	-0.04%
2023/11/07	1	18.70	0	0.00	18.65	1	11,485	0.01%
2023/11/03	0.2	18.60	1	18.70	18.65	-0.8	11,438	-0.01%
2023/11/02	1	18.85	0	0.00	18.55	1	11,430	0.01%
2023/10/27	0	18.60	16	18.45	18.45	-16	11,523	-0.14%
2023/10/25	0	18.90	0	0.00	18.85	0	11,596	0.00%
2023/10/24	8	18.85	0	0.00	18.85	8	11,611	0.07%
2023/10/20	1	18.55	0	0.00	18.55	1	11,654	0.01%
2023/10/18	6	18.51	10	18.50	18.55	-4	11,729	-0.03%
2023/10/17	2	18.98	0	0.00	18.95	2	11,785	0.02%
2023/10/11	5.3	19.75	38.5	19.81	19.70	-33.2	12,103	-0.27%
2023/10/04	0	0.00	65	20.07	20.25	-65	12,249	-0.53%
2023/09/27	0	0.00	1	19.95	20.05	-1	12,566	-0.01%
2023/09/26	0	0.00	1	20.30	20.10	-1	12,762	-0.01%
2023/09/21	1.5	19.97	0	0.00	19.90	1.5	13,530	0.01%
2023/09/20	8	20.90	8	20.39	20.35	0	13,698	0.00%
2023/09/19	2	21.40	0	0.00	21.10	2	13,631	0.01%
2023/09/18	31	21.05	2	20.90	20.85	29	13,624	0.21%
2023/09/15	1.1	21.10	1	21.00	21.00	0.1	13,665	0.00%
2023/09/14	0	21.20	43	21.22	21.20	-43	13,596	-0.32%
2023/09/13	2.3	21.10	0	0.00	21.10	2.3	13,585	0.02%
2023/09/12	5.2	21.75	0	0.00	21.45	5.2	13,828	0.04%
2023/09/11	10.8	21.95	1	21.80	21.70	9.8	14,095	0.07%
2023/09/08	5	22.69	12	22.85	22.60	-7	14,002	-0.05%
2023/09/07	6.2	23.07	1	23.30	23.05	5.2	13,929	0.04%
2023/09/06	5.3	23.99	3	24.40	23.85	2.3	13,788	0.02%
2023/09/05	12.2	24.20	0	0.00	24.05	12.2	13,681	0.09%
2023/09/04	6.5	24.66	1	24.20	24.00	5.5	13,625	0.04%
2023/09/01	2.8	24.75	0	0.00	24.70	2.8	13,482	0.02%
2023/08/31	0	0.00	14	25.05	25.05	-14	13,413	-0.10%
2023/08/30	2.3	25.35	0	0.00	25.10	2.3	13,465	0.02%
2023/08/29	0.6	25.18	10	25.05	25.05	-9.4	13,510	-0.07%
2023/08/28	9.2	26.06	6	26.22	25.55	3.2	13,347	0.02%
2023/08/25	14	26.21	16	26.10	25.85	-2	12,969	-0.02%
2023/08/24	45	25.58	13.5	25.86	25.65	31.5	12,541	0.25%
2023/08/23	31	25.87	6	26.05	25.40	25	12,051	0.21%
2023/08/22	60	25.33	105.3	25.28	25.25	-45.3	11,505	-0.39%	大賣/
2023/08/21	99	25.24	93	25.26	25.40	6	10,725	0.06%
2023/08/18	5	23.66	16	23.80	23.50	-11	9,920	-0.11%
2023/08/17	4	22.95	20	22.97	22.95	-16	9,282	-0.17%
2023/08/16	5	21.71	3	21.67	21.40	2	8,851	0.02%
2023/08/15	0	0.00	81	20.91	21.15	-81	8,551	-0.95%
2023/08/14	0	0.00	50	19.35	19.25	-50	8,335	-0.60%
2023/08/10	1.3	19.56	0	0.00	19.50	1.3	8,455	0.02%
2023/08/08	0.3	20.00	0	0.00	19.95	0.3	8,578	0.00%
2023/08/07	20	20.30	0	0.00	20.30	20	8,593	0.23%
2023/08/02	5.4	19.53	0	0.00	19.70	5.4	8,548	0.06%
2023/08/01	0.3	20.10	0	0.00	20.10	0.3	8,481	0.00%
2023/07/31	0	0.00	20	20.22	20.15	-20	8,456	-0.24%
2023/07/28	3.3	19.94	0	0.00	20.00	3.3	8,417	0.04%
2023/07/27	0	0.00	0.1	20.05	20.20	-0.1	8,365	0.00%
2023/07/26	8	20.08	6	20.48	20.00	2	8,338	0.02%
2023/07/24	5.5	20.23	0	0.00	20.25	5.5	8,262	0.07%
2023/07/20	60	20.87	0	0.00	20.65	60	8,173	0.73%
2023/07/19	15.5	22.57	17	22.32	21.50	-1.5	8,036	-0.02%
2023/07/18	9	22.16	2.5	22.15	21.90	6.5	7,922	0.08%
2023/07/17	3	22.32	0	0.00	22.45	3	7,832	0.04%
2023/07/13	3.5	21.62	1	22.05	21.45	2.5	7,781	0.03%
2023/07/12	1.5	21.59	0	0.00	21.45	1.5	7,805	0.02%
2023/07/11	22.4	22.14	0	0.00	21.95	22.4	7,776	0.29%
2023/07/10	1	22.30	1	22.10	22.50	0	7,679	0.00%
2023/07/07	0.3	21.85	0	0.00	22.15	0.3	7,624	0.00%
2023/07/06	1	22.60	2.8	22.40	22.45	-1.8	7,518	-0.02%
2023/07/05	1.3	22.34	0	0.00	22.25	1.3	7,433	0.02%
2023/07/04	26.5	22.53	0	0.00	22.55	26.5	7,337	0.36%
2023/07/03	3	22.93	8	23.02	23.15	-5	7,169	-0.07%
2023/06/30	3	21.87	0	0.00	21.85	3	6,712	0.04%
2023/06/29	0	21.50	0	0.00	21.45	0	6,520	0.00%
2023/06/28	87	21.34	25	21.45	21.15	62	6,379	0.97%
2023/06/27	14.6	21.32	8	21.11	20.70	6.6	6,202	0.11%
2023/06/26	8	21.24	1	21.45	21.05	7	6,024	0.12%
2023/06/21	0	0.00	2	20.45	21.05	-2	6,067	-0.03%
2023/06/20	0	0.00	1	20.00	20.25	-1	6,010	-0.02%
2023/06/19	10.5	20.01	1	19.95	19.95	9.5	6,005	0.16%
2023/06/16	1.5	20.78	0	0.00	20.60	1.5	5,875	0.03%
2023/06/15	1	21.70	0	0.00	21.85	1	5,554	0.02%
2023/06/14	0.5	20.40	0	0.00	20.45	0.5	5,187	0.01%
2023/06/13	0	0.00	0	20.55	20.50	0	5,194	0.00%
2023/06/12	1	20.35	0	0.00	20.45	1	5,178	0.02%
2023/06/08	0	0.00	2	20.83	20.65	-2	5,146	-0.04%
2023/06/07	0	20.65	0	0.00	20.70	0	5,100	0.00%
2023/06/06	1	20.90	2	20.90	20.80	-1	5,069	-0.02%
2023/06/05	3	21.53	6	21.47	21.45	-3	4,996	-0.06%
2023/06/02	3	21.43	8	21.46	21.65	-5	4,862	-0.10%
2023/06/01	1	21.10	2	20.95	20.95	-1	4,763	-0.02%
2023/05/31	5	20.89	3	20.95	20.90	2	4,730	0.04%
2023/05/30	9	20.41	8	20.47	20.60	1	4,667	0.02%
2023/05/29	0	0.00	1	20.00	19.95	-1	4,623	-0.02%
2023/05/26	7	20.02	0	0.00	19.50	7	4,719	0.15%
2023/05/25	10	20.35	0	0.00	20.20	10	4,685	0.21%
2023/05/24	0	0.00	2	20.35	20.25	-2	4,643	-0.04%
2023/05/22	1	20.00	1	20.10	20.35	0	4,516	0.00%
2023/05/19	1	20.05	6	19.95	20.05	-5	4,386	-0.11%
2023/05/18	4	19.05	4	19.25	19.20	0	4,153	0.00%
2023/05/17	0	0.00	5	19.06	18.90	-5	4,090	-0.12%
2023/05/16	1	19.00	0	0.00	19.05	1	4,108	0.02%
2023/05/15	2	18.98	13	19.01	19.25	-11	4,194	-0.26%
2023/05/12	0	0.00	3	17.70	18.55	-3	4,105	-0.07%
2023/05/11	0	0.00	3	17.70	17.50	-3	4,037	-0.07%
2023/05/09	0	0.00	2	18.10	18.10	-2	3,994	-0.05%
2023/05/04	0	18.00	0	0.00	18.00	0	3,986	0.00%
2023/04/27	6	17.42	0	0.00	17.55	6	4,001	0.15%
2023/04/21	11	18.05	5	18.00	17.75	6	3,969	0.15%
2023/04/20	2	19.00	0	0.00	18.55	2	3,906	0.05%
2023/04/18	0	0.00	22	18.90	19.00	-22	3,884	-0.57%
2023/04/17	0	0.00	14	19.29	19.30	-14	3,808	-0.37%
2023/04/13	5	18.60	0	0.00	18.60	5	3,694	0.14%
2023/04/12	0	0.00	10	19.00	18.95	-10	3,676	-0.27%
2023/04/11	0	0.00	0	18.85	18.80	0	3,635	0.00%
2023/04/06	30	18.85	1	18.45	18.85	29	3,926	0.74%
2023/03/31	0	0.00	0	18.30	18.20	0	3,907	0.00%
2023/03/30	0	0.00	0	18.20	18.35	0	3,963	0.00%
2023/03/29	6	18.34	0	0.00	18.30	6	4,340	0.14%
2023/03/28	16	18.64	10	18.78	18.60	6	4,519	0.13%
2023/03/27	1	18.50	2	18.82	18.85	-1	4,384	-0.02%
2023/03/24	2	18.35	4	18.25	18.15	-2	4,212	-0.05%
2023/03/23	0	0.00	6	17.50	17.35	-6	3,994	-0.15%
2023/03/20	0	16.55	0	0.00	16.55	0	3,911	0.00%
2023/03/17	0	16.35	0	0.00	16.45	0	3,900	0.00%
2023/03/16	0	0.00	6	16.20	16.05	-6	3,887	-0.15%
2023/03/15	0	16.90	1	16.75	16.65	-1	3,842	-0.03%
2023/03/10	0	17.05	0	0.00	16.95	0	3,757	0.00%
2023/03/06	1	18.05	7	17.95	17.55	-6	3,634	-0.17%
2023/03/03	0	0.00	2	17.70	17.55	-2	3,525	-0.06%
2023/03/02	0	0.00	6	17.44	17.50	-6	3,447	-0.17%
2023/03/01	4	17.35	9	17.30	17.20	-5	3,345	-0.15%
2023/02/24	11	17.13	13	17.26	17.20	-2	3,224	-0.06%
2023/02/23	10	17.05	3	16.85	16.80	7	3,048	0.23%
2023/02/22	0	0.00	1	16.75	16.75	-1	2,946	-0.03%
2023/02/21	0	0.00	2	16.78	16.85	-2	2,910	-0.07%
2023/02/20	1	16.65	0	0.00	16.75	1	2,906	0.03%
2023/02/17	0	16.70	0	0.00	16.65	0	2,861	0.00%
2023/02/16	0	0.00	1	17.00	16.60	-1	2,839	-0.04%
2023/02/13	3	16.08	6	16.00	16.25	-3	2,643	-0.11%
2023/02/10	0	15.45	0	0.00	15.30	0	2,454	0.00%
2023/02/09	0	0.00	1	15.65	15.55	-1	2,453	-0.04%
2023/02/07	2	15.60	0	0.00	15.55	2	2,448	0.08%
2023/02/06	1	15.70	0	0.00	15.60	1	2,451	0.04%
2023/02/03	2	15.60	0	0.00	15.60	2	2,442	0.08%
2023/01/16	0	15.20	0	0.00	15.00	0	2,361	0.00%
2023/01/12	0	0.00	1	15.25	15.30	-1	2,395	-0.04%
2023/01/11	1	15.40	0	0.00	15.35	1	2,395	0.04%
2023/01/06	2	15.50	0	0.00	15.60	2	2,400	0.08%
2023/01/04	5	15.10	0	0.00	15.10	5	2,431	0.21%
2022/12/26	5	15.89	4	16.00	15.80	1	2,385	0.04%
2022/12/22	1	15.65	0	0.00	15.60	1	2,091	0.05%
2022/12/21	0	0.00	16	15.95	15.80	-16	2,031	-0.79%
2022/12/20	5	16.15	0	0.00	16.15	5	1,621	0.31%
2022/12/19	0	0.00	1.1	14.74	14.70	-1.1	1,413	-0.08%
2022/12/15	0	0.00	5	15.05	15.05	-5	1,430	-0.35%
2022/12/13	2	15.10	0	0.00	15.05	2	1,460	0.14%
2022/12/06	1	14.80	0	0.00	14.80	1	1,619	0.06%
2022/11/29	5	14.85	0	0.00	14.85	5	1,891	0.26%
2022/11/28	0	14.50	0	0.00	14.45	0	1,964	0.00%
2022/11/21	3	14.40	0	0.00	14.30	3	2,145	0.14%
2022/11/16	9	14.54	2	14.50	14.50	7	2,186	0.32%
2022/11/14	14	15.00	0	0.00	15.00	14	2,240	0.62%
2022/11/08	1	15.00	0	0.00	14.95	1	3,093	0.03%
2022/11/07	1	15.00	0	0.00	14.95	1	3,093	0.03%
2022/11/04	1	14.85	1	15.00	15.05	0	3,118	0.00%
2022/10/21	5	14.80	5	14.45	14.50	0	3,915	0.00%
2022/10/18	1	15.00	1	15.20	15.10	0	3,955	0.00%
2022/10/14	3	14.85	0	0.00	15.00	3	3,961	0.08%
2022/10/13	3	14.52	6	14.58	14.20	-3	3,960	-0.08%
2022/10/12	1	14.90	0	0.00	15.25	1	3,901	0.03%
2022/10/03	0	0.00	1	14.65	14.55	-1	3,863	-0.03%
2022/09/30	2	14.70	0	0.00	14.70	2	3,877	0.05%
2022/09/28	0	0.00	1	14.90	14.25	-1	3,868	-0.03%
2022/09/26	5	15.20	0	0.00	15.00	5	3,835	0.13%
2022/09/23	2	15.93	2	16.00	15.80	0	3,858	0.00%
2022/09/22	1.2	16.05	0	0.00	16.15	1.2	3,843	0.03%
2022/09/21	1	16.20	3	16.28	16.25	-2	3,826	-0.05%
2022/09/20	0	0.00	2	16.65	16.75	-2	3,797	-0.05%
2022/09/19	2	16.75	4	16.73	16.75	-2	3,791	-0.05%
2022/09/16	1	17.35	0	0.00	17.10	1	3,756	0.03%
2022/09/14	1	17.00	0	0.00	17.30	1	3,716	0.03%
2022/09/13	1	17.75	1	17.95	17.50	0	3,700	0.00%
2022/09/12	0	0.00	1	17.60	17.75	-1	3,649	-0.03%
2022/09/08	2	17.43	0	0.00	17.40	2	3,622	0.06%
2022/09/07	0	0.00	5	17.30	17.40	-5	3,561	-0.14%
2022/09/06	2	16.95	0	0.00	16.95	2	3,516	0.06%
2022/09/05	11	17.43	13	17.25	17.10	-2	3,477	-0.06%
2022/09/02	1.2	17.26	2	17.33	17.30	-0.8	3,402	-0.02%
2022/08/29	0.8	16.50	0	0.00	16.40	0.8	3,276	0.02%
2022/08/26	17	17.26	21	17.34	17.10	-4	3,414	-0.12%
2022/08/25	10	16.90	0	0.00	17.10	10	3,289	0.30%
2022/08/24	0.3	16.75	0	0.00	16.70	0.3	3,265	0.01%
2022/08/23	0.3	16.75	0	0.00	16.70	0.3	3,258	0.01%
2022/08/22	5.2	17.03	0	0.00	16.85	5.2	3,235	0.16%
2022/08/18	1	16.39	0	0.00	16.40	1	3,157	0.03%
2022/08/17	0.2	16.90	0	0.00	16.60	0.2	3,109	0.01%
2022/08/16	31.4	17.14	1	16.90	17.20	30.4	3,011	1.01%
2022/08/12	0	0.00	1	16.90	16.85	-1	2,290	-0.04%
2022/08/11	2	16.85	3	17.07	16.85	-1	2,287	-0.04%
2022/08/09	1	16.95	2	17.08	17.05	-1	2,240	-0.04%
2022/08/08	1	17.70	1	17.40	17.40	0	2,189	0.00%
2022/08/05	1	17.25	6	17.25	17.30	-5	2,083	-0.24%
2022/08/04	1	16.70	0	0.00	16.75	1	2,026	0.05%
2022/08/03	1.2	16.61	7	16.69	16.60	-5.8	1,952	-0.30%
2022/08/02	3	17.65	0	0.00	17.25	3	1,876	0.16%
2022/08/01	1	17.45	0	0.00	17.40	1	1,731	0.06%
2022/07/29	0	0.00	40	17.20	17.20	-40	1,682	-2.38%
2022/07/28	12	16.83	2	16.70	16.55	10	1,594	0.63%
2022/07/27	40	16.73	0	0.00	16.90	40	1,578	2.53%
2022/07/26	1	16.35	0	0.00	16.30	1	1,488	0.07%
2022/07/25	1	16.45	0	0.00	16.50	1	1,485	0.07%
2022/07/22	0	0.00	2	16.30	16.35	-2	1,485	-0.13%
2022/07/20	0	0.00	2	16.50	16.10	-2	1,474	-0.14%
2022/07/19	2	16.15	0	0.00	16.15	2	1,481	0.13%
2022/07/18	2	16.15	0	0.00	16.25	2	1,491	0.13%
2022/07/06	2	14.75	0	0.00	14.60	2	1,468	0.14%
2022/07/04	0	0.00	33.2	14.50	14.60	-33.2	1,491	-2.23%
2022/07/01	0	0.00	40	14.40	14.40	-40	1,500	-2.67%
2022/06/29	0	0.00	8	15.00	14.95	-8	1,444	-0.55%
2022/06/24	0	0.00	10	15.00	14.75	-10	1,529	-0.65%
2022/06/23	0	0.00	57	14.65	14.65	-57	1,534	-3.71%
2022/06/14	0	0.00	1	15.15	15.25	-1	1,528	-0.07%
2022/06/07	0	0.00	3	15.70	15.70	-3	1,541	-0.19%
2022/06/06	0	0.00	20	16.00	16.05	-20	1,533	-1.30%
2022/06/01	0	0.00	2	15.70	15.60	-2	1,445	-0.14%
2022/05/31	1	15.70	0.8	15.60	15.55	0.2	1,445	0.01%
2022/05/26	0	0.00	12	15.50	15.30	-12	1,463	-0.82%
2022/05/25	0	0.00	60	15.43	15.40	-60	1,470	-4.08%
2022/05/23	6	15.38	0	0.00	15.50	6	1,490	0.40%
2022/05/18	1	15.10	0.6	15.10	15.20	0.4	1,497	0.03%
2022/05/17	0	0.00	1	15.10	15.15	-1	1,493	-0.07%
2022/05/10	5	15.45	0	0.00	15.50	5	1,486	0.34%
2022/05/09	0	0.00	5	15.70	15.40	-5	1,485	-0.34%
2022/05/06	0	0.00	3	16.00	16.00	-3	1,459	-0.21%
2022/05/05	0	0.00	2	16.15	16.20	-2	1,463	-0.14%
2022/05/03	0	0.00	6	16.85	17.05	-6	1,404	-0.43%
2022/04/28	4	16.55	2	16.70	16.80	2	1,441	0.14%
2022/04/21	1	17.35	0	0.00	17.25	1	1,411	0.07%
2022/04/20	2	17.00	20	17.18	17.60	-18	1,393	-1.29%
2022/04/19	0	0.00	2	17.10	17.10	-2	1,346	-0.15%
2022/04/11	6	16.32	0	0.00	16.25	6	1,596	0.38%
2022/04/08	1	16.30	0	0.00	16.25	1	1,621	0.06%
2022/03/31	4	16.91	0	0.00	16.85	4	1,869	0.21%
2022/03/30	1	17.25	70	17.20	17.45	-69	1,871	-3.69%
2022/03/28	1	17.15	1	17.25	17.30	0	1,902	0.00%
2022/03/23	0	17.05	0	0.00	17.15	0	1,929	0.00%
2022/03/22	0	16.88	0	0.00	16.80	0	1,938	0.00%
2022/03/21	70	16.89	0	0.00	16.85	70	1,946	3.60%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	16.05	3.7	16.01	16.05	-3.7	2,020	-0.18%
2022/03/11	0	15.91	0	0.00	15.95	0	2,074	0.00%
2022/03/09	0	0.00	5	15.48	15.35	-5	2,077	-0.24%
2022/03/07	0	0.00	1	16.05	15.95	-1	2,050	-0.05%
2022/02/22	10	16.75	0	0.00	16.85	10	2,662	0.38%
2022/02/18	10	17.05	0	0.00	17.15	10	2,804	0.36%
2022/02/16	0	0.00	20	16.70	16.75	-20	2,929	-0.68%
2022/02/15	1	16.60	0	0.00	16.60	1	2,991	0.03%
2022/02/14	1	16.65	0	0.00	16.75	1	3,115	0.03%
2022/01/25	1	16.40	0	0.00	16.35	1	3,890	0.03%
2022/01/14	0.2	17.05	0	0.00	17.10	0.2	4,309	0.00%
2022/01/11	0	0.00	1	17.45	17.40	-1	4,541	-0.02%
2021/12/30	1	18.95	0	0.00	19.00	1	4,460	0.02%
2021/12/28	3	18.70	0	0.00	18.65	3	4,484	0.07%
2021/12/27	0	0.00	3	18.60	18.70	-3	4,343	-0.07%
2021/12/24	20	18.85	0	0.00	18.60	20	4,372	0.46%
2021/12/21	0.1	18.50	0	0.00	18.45	0.1	4,365	0.00%
2021/12/20	1	18.25	0	0.00	18.35	1	4,354	0.02%
2021/12/17	1	18.85	0	0.00	18.35	1	4,350	0.02%
2021/12/15	0	0.00	0.9	18.35	18.35	-0.9	4,269	-0.02%
2021/12/14	1	18.65	0	0.00	18.30	1	4,281	0.02%
2021/12/13	0	0.00	5	19.00	18.90	-5	4,277	-0.12%
2021/12/10	6	18.75	2	19.00	19.05	4	4,282	0.09%
2021/12/09	0.1	18.75	0	0.00	18.65	0.1	4,212	0.00%
2021/12/08	0	0.00	1	18.55	18.70	-1	4,197	-0.02%
2021/12/07	1	18.35	0	0.00	18.25	1	4,194	0.02%
2021/12/02	1.1	18.43	0	0.00	18.10	1.1	4,205	0.03%
2021/11/30	1	18.40	1	18.60	18.35	0	4,244	0.00%
2021/11/29	0	0.00	3	18.20	18.35	-3	4,246	-0.07%
2021/11/26	5.2	19.08	0	0.00	18.85	5.2	4,214	0.12%
2021/11/25	2.1	19.55	27	19.86	19.50	-24.9	4,179	-0.60%
2021/11/24	2	20.30	0	0.00	20.00	2	4,163	0.05%
2021/11/23	4.4	20.65	1	20.30	20.20	3.4	4,171	0.08%
2021/11/22	8.5	21.89	7	21.62	21.45	1.5	4,095	0.04%
2021/11/10	0	0.00	3	19.20	19.45	-3	3,891	-0.08%
2021/11/09	0	0.00	1	19.50	19.35	-1	3,899	-0.03%
2021/11/08	10	19.50	0	0.00	19.40	10	3,946	0.25%
2021/11/05	20	20.75	21	20.85	20.65	-1	3,870	-0.03%
2021/11/04	27	20.83	25	21.01	21.00	2	3,878	0.05%
2021/11/02	12	20.60	0	0.00	20.80	12	3,869	0.31%
2021/11/01	0	0.00	3	21.12	21.20	-3	3,777	-0.08%
2021/10/29	0	0.00	0	20.80	20.50	0	3,691	0.00%
2021/10/28	2	20.80	3	20.95	20.80	-1	3,633	-0.03%
2021/10/27	10	21.10	7	21.08	21.00	3	3,530	0.08%
2021/10/26	3	20.75	22	20.20	20.80	-19	3,468	-0.55%
2021/10/25	2	20.73	0	0.00	20.65	2	3,480	0.06%
2021/10/22	1	20.80	16	20.45	20.50	-15	3,424	-0.44%
2021/10/21	10	20.10	0	0.00	20.50	10	3,439	0.29%
2021/10/20	10	19.55	3	19.63	19.65	7	3,366	0.21%
2021/10/19	0	0.00	31	19.74	19.80	-31	3,913	-0.79%
2021/10/18	0	0.00	1	19.30	19.40	-1	4,373	-0.02%
2021/10/15	1	19.30	0	0.00	19.60	1	4,389	0.02%
2021/10/14	0	0.00	1	19.00	19.35	-1	4,367	-0.02%
2021/10/13	11	19.06	0	0.00	18.80	11	4,333	0.25%
2021/10/12	6	18.84	0	0.00	19.20	6	4,351	0.14%
2021/10/08	13	19.09	1	18.85	18.90	12	4,537	0.26%
2021/10/07	0	0.00	1	18.75	19.20	-1	4,439	-0.02%
2021/10/01	1	18.30	0	0.00	18.10	1	4,517	0.02%
2021/09/30	10	18.75	2	18.60	18.75	8	4,558	0.18%
2021/09/29	0	0.00	2	18.55	18.45	-2	4,688	-0.04%
2021/09/27	10	18.25	0	0.00	18.25	10	5,008	0.20%
2021/09/24	2	18.80	0	0.00	18.30	2	5,024	0.04%
2021/09/23	10	18.30	10	18.45	18.45	0	4,985	0.00%
2021/09/22	4	17.64	3	17.75	18.25	1	4,984	0.02%
2021/09/17	3	17.45	0	0.00	18.15	3	4,971	0.06%
2021/09/08	1	16.80	0	0.00	16.75	1	5,189	0.02%
2021/09/07	1	17.10	6	17.12	17.10	-5	5,201	-0.10%
2021/09/01	0	0.00	1	17.35	17.75	-1	5,267	-0.02%
2021/08/27	0	0.00	3	17.40	17.45	-3	5,384	-0.06%
2021/08/25	52	17.60	0	0.00	17.75	52	5,417	0.96%
2021/08/24	0	0.00	1	17.25	17.15	-1	5,428	-0.02%
2021/08/23	1	16.70	0	0.00	16.85	1	5,493	0.02%
2021/08/17	1	16.45	0	0.00	16.45	1	5,516	0.02%
2021/08/16	5	16.61	0	0.00	16.50	5	5,489	0.09%
2021/08/12	2	17.90	1	17.80	18.05	1	5,421	0.02%
2021/08/11	5	18.00	0	0.00	18.10	5	5,628	0.09%
2021/08/10	0	0.00	1	18.35	18.35	-1	5,674	-0.02%
2021/08/04	2	19.23	1	19.20	19.15	1	5,978	0.02%
2021/08/03	10	19.15	10	19.20	19.20	0	6,092	0.00%
2021/08/02	0	0.00	10	19.40	19.40	-10	6,110	-0.16%
2021/07/29	1	19.90	0	0.00	20.00	1	6,186	0.02%
2021/07/28	0	0.00	23	19.08	19.35	-23	6,150	-0.37%
2021/07/27	0	0.00	6	19.67	19.50	-6	6,230	-0.10%
2021/07/26	24	20.27	5	20.25	20.15	19	6,289	0.30%
2021/07/23	28	20.61	3	20.80	20.60	25	6,215	0.40%
2021/07/22	0	0.00	13	20.19	20.45	-13	5,744	-0.23%
2021/07/21	1	18.55	0	0.00	18.60	1	5,427	0.02%
2021/07/20	0	0.00	1	19.05	18.85	-1	5,491	-0.02%
2021/07/19	0	0.00	1	19.05	19.10	-1	5,613	-0.02%
2021/07/16	3	19.28	1	19.25	19.20	2	6,024	0.03%
2021/07/15	1	19.35	0	19.70	19.45	1	6,085	0.02%
2021/07/13	0	0.00	1	19.35	18.75	-1	6,038	-0.02%
2021/07/08	55	18.90	1	18.85	18.80	54	6,295	0.86%
2021/07/07	0	0.00	0.3	19.05	18.95	-0.3	6,468	0.00%
2021/07/05	1.1	20.21	5	20.22	20.15	-4	6,920	-0.06%
2021/07/02	0	19.05	0	0.00	19.30	0	6,741	0.00%
2021/07/01	0.1	19.45	0	0.00	19.00	0.1	6,825	0.00%
2021/06/28	2.1	19.35	0	0.00	19.30	2.1	6,907	0.03%
2021/06/25	1	19.60	1	19.55	19.40	0	6,920	0.00%
2021/06/24	1	18.95	0	0.00	18.95	1	6,986	0.01%
2021/06/23	2	18.88	0	0.00	18.95	2	7,038	0.03%
2021/06/22	2	18.18	0	0.00	18.10	2	7,074	0.03%
2021/06/21	0	0.00	25	18.20	18.40	-25	7,088	-0.35%
2021/06/18	0	19.25	0	0.00	18.80	0	7,116	0.00%
2021/06/17	0	0.00	71	18.91	19.15	-71	7,205	-0.99%
2021/06/10	16	19.64	10	19.68	19.75	6	7,454	0.08%
2021/06/09	0.1	19.60	0	0.00	19.35	0.1	7,465	0.00%
2021/06/08	1	19.90	0	0.00	19.45	1	7,485	0.01%
2021/06/07	15	19.50	0	0.00	19.70	15	7,430	0.20%
2021/06/04	25	19.72	0	0.00	19.50	25	7,427	0.34%
2021/06/03	0	0.00	1	20.05	19.75	-1	7,463	-0.01%
2021/06/02	11	19.86	5	20.20	19.80	6	7,505	0.08%
2021/05/31	0	0.00	10.1	19.75	20.05	-10.1	7,504	-0.13%
2021/05/25	0.1	19.35	13	19.31	19.20	-12.9	7,579	-0.17%
2021/05/21	0.1	18.70	2	18.80	18.85	-2	7,613	-0.03%
2021/05/20	5	18.78	1	18.65	18.35	4	7,723	0.05%
2021/05/19	29	19.46	12	19.43	18.85	17	7,749	0.22%
2021/05/17	0.1	17.80	1	17.55	17.05	-0.9	7,551	-0.01%
2021/05/14	1.1	19.01	0	0.00	18.20	1.1	7,535	0.01%
2021/05/13	52.1	18.06	6	18.82	18.60	46.1	7,498	0.61%
2021/05/12	9	17.92	0	0.00	17.85	9	7,476	0.12%
2021/05/11	6	19.73	0	0.00	19.30	6	7,309	0.08%
2021/05/10	20	21.00	1	20.75	20.70	19	7,241	0.26%
2021/05/07	0.1	20.60	5	20.87	21.25	-4.9	7,273	-0.07%
2021/05/05	0.1	20.95	0	0.00	20.30	0.1	7,216	0.00%
2021/05/04	7	20.43	0	0.00	20.40	7	7,273	0.10%
2021/05/03	42	21.54	1	21.25	21.25	41	7,374	0.56%
2021/04/29	9	22.98	0	0.00	22.85	9	7,364	0.12%
2021/04/28	6	23.38	2	23.15	23.20	4	7,494	0.05%
2021/04/27	110.2	23.02	4	23.45	23.60	106.2	7,501	1.42%	大買/鉅額交易
2021/04/26	0	0.00	5	22.72	22.70	-5	7,364	-0.07%
2021/04/23	5	22.85	9	22.93	22.80	-4	7,366	-0.05%
2021/04/22	0.1	24.00	0.1	23.10	23.15	0.1	7,341	0.00%
2021/04/21	1	23.45	2	23.38	23.35	-1	6,992	-0.01%
2021/04/20	1	23.70	0	0.00	23.70	1	6,993	0.01%
2021/04/19	2	23.60	0	0.00	23.65	2	7,106	0.03%
2021/04/16	0	0.00	4	23.90	23.85	-4	7,109	-0.06%
2021/04/15	1.1	24.14	0	0.00	24.15	1.1	7,356	0.01%
2021/04/14	45	23.79	31	23.51	23.70	14	7,381	0.19%
2021/04/13	11	25.34	1	25.85	24.95	10	7,423	0.13%
2021/04/12	4	26.28	1	26.10	26.10	3	7,719	0.04%
2021/04/09	17	24.97	2	25.03	25.25	15	7,419	0.20%
2021/04/08	2.1	25.07	29	25.21	25.05	-26.9	7,311	-0.37%
2021/04/07	0	0.00	1	24.45	24.30	-1	7,251	-0.01%
2021/04/06	0.1	24.25	0	0.00	24.25	0.1	7,414	0.00%
2021/04/01	1	24.10	6	24.10	24.10	-5	7,472	-0.07%
2021/03/31	15	24.49	47	24.37	24.40	-32	7,565	-0.42%
2021/03/30	31	24.37	9	24.27	24.45	22	8,201	0.27%
2021/03/29	41	24.51	70	24.14	24.10	-29	8,294	-0.35%
2021/03/26	40	24.43	30	24.55	24.35	10	8,355	0.12%
2021/03/25	43	24.90	15	24.90	24.70	28	8,476	0.33%
2021/03/24	5.1	24.79	0	0.00	24.65	5.1	8,573	0.06%
2021/03/23	0.1	24.75	0	0.00	24.65	0.1	8,756	0.00%
2021/03/22	1.1	24.85	4	24.94	24.90	-2.9	8,859	-0.03%
2021/03/19	1	24.25	1	24.60	24.20	0	8,967	0.00%
2021/03/18	5	24.91	73	24.75	24.40	-68	9,205	-0.74%
2021/03/17	10	24.44	1	24.55	24.30	9	9,666	0.09%
2021/03/15	12	24.17	5	24.10	24.10	7	10,930	0.06%
2021/03/12	10	24.36	0	0.00	24.30	10	11,261	0.09%
2021/03/11	5	23.90	0	0.00	24.15	5	11,671	0.04%
2021/03/10	5.1	23.60	9	23.50	23.50	-3.9	12,307	-0.03%
2021/03/09	63	23.10	32	23.16	23.05	31	12,599	0.25%
2021/03/08	7.1	23.22	0	0.00	23.30	7.1	12,988	0.05%
2021/03/05	15	23.50	0	0.00	23.60	15	13,490	0.11%
2021/03/04	39	24.08	80	23.93	23.80	-41	13,934	-0.29%
2021/03/03	50	24.51	0	0.00	24.55	50	14,290	0.35%
2021/03/02	26	24.91	25	24.64	24.30	1	14,512	0.01%
2021/02/26	0	0.00	12	24.62	24.45	-12	15,123	-0.08%
2021/02/25	15	25.08	45	24.86	24.90	-30	16,307	-0.18%
2021/02/24	12	25.45	41	25.03	24.95	-29	16,690	-0.17%
2021/02/23	6	25.28	10	25.30	25.40	-4	16,965	-0.02%
2021/02/22	22	25.50	0	0.00	25.45	22	17,300	0.13%
2021/02/19	16	24.97	0	0.00	25.20	16	17,315	0.09%
2021/02/18	29.2	24.72	0	0.00	25.00	29.2	17,352	0.17%
2021/02/04	0.1	24.45	0	0.00	24.25	0.1	18,862	0.00%
2021/01/28	1	24.15	1	24.65	24.10	0	20,288	0.00%
2021/01/25	15	23.82	5.2	24.92	25.25	9.8	20,443	0.05%
2021/01/22	15	23.43	15	23.60	23.80	0	20,225	0.00%
2021/01/21	46	24.31	45	23.67	23.85	1	20,153	0.00%
2021/01/20	0	0.00	1	25.05	24.75	-1	19,974	-0.01%
2021/01/19	0	0.00	3	25.85	25.50	-3	19,904	-0.02%
2021/01/18	0	0.00	1	24.60	25.90	-1	19,888	-0.01%
2021/01/15	10	25.78	4	25.75	25.80	6	19,807	0.03%
2021/01/14	10	26.20	22	26.27	26.70	-12	19,694	-0.06%
2021/01/13	10	26.25	0	0.00	26.40	10	19,635	0.05%
2021/01/12	16	26.27	0	0.00	26.10	16	19,627	0.08%
2021/01/11	0	0.00	2	27.40	27.35	-2	19,445	-0.01%
2021/01/08	21	26.73	5	27.77	26.90	16	19,396	0.08%
2021/01/07	2	27.80	4	27.80	27.90	-2	19,146	-0.01%
2021/01/06	41	28.36	17	28.65	28.00	24	19,138	0.13%
2021/01/05	9	29.98	7	30.33	28.85	2	18,887	0.01%
2021/01/04	0	0.00	0.1	29.25	29.25	-0.1	18,481	0.00%
2020/12/31	6	28.53	0	0.00	28.70	6	18,409	0.03%
2020/12/29	2	28.90	14	29.20	29.05	-12	18,366	-0.07%
2020/12/28	0.2	28.45	1	28.60	28.55	-0.8	18,193	0.00%
2020/12/25	0	0.00	0.4	28.25	28.20	-0.4	18,123	0.00%
2020/12/24	9	28.69	8	28.76	28.30	1	18,075	0.01%
2020/12/23	0.2	27.80	5.3	28.44	28.40	-5.1	17,531	-0.03%
2020/12/22	26	28.50	1	27.90	27.55	25	17,525	0.14%
2020/12/21	35	28.15	5	28.25	28.05	30	17,375	0.17%
2020/12/18	1	29.25	0	0.00	28.85	1	17,222	0.01%
2020/12/17	1	28.75	6	28.88	29.15	-5	17,114	-0.03%
2020/12/15	0	0.00	3	28.23	28.35	-3	16,987	-0.02%
2020/12/14	1.1	28.58	1	28.15	28.15	0.1	16,817	0.00%
2020/12/11	26	28.68	31	28.35	28.35	-5	16,622	-0.03%
2020/12/10	21	29.34	68	29.57	29.50	-47	15,975	-0.29%
2020/12/09	65	28.90	43.2	29.14	28.95	21.8	15,487	0.14%
2020/12/08	0	0.00	4	28.44	28.85	-4	14,869	-0.03%
2020/12/07	28	27.92	10	28.03	28.00	18	14,591	0.12%
2020/12/04	23	27.27	13	26.55	27.25	10	14,306	0.07%
2020/12/03	0.1	25.06	0	0.00	25.40	0.1	13,790	0.00%
2020/12/02	0	0.00	13	25.14	25.25	-13	13,659	-0.10%
2020/12/01	35	24.78	57.4	24.49	24.45	-22.4	13,459	-0.17%
2020/11/30	36	24.07	18	23.60	24.05	18	13,389	0.13%
2020/11/27	1	23.05	35	23.00	23.05	-34	13,684	-0.25%
2020/11/26	1	23.05	4	22.96	22.75	-3	13,364	-0.02%
2020/11/25	8	22.53	1	23.20	22.80	7	13,205	0.05%
2020/11/24	95	22.93	115	23.06	22.80	-20	12,683	-0.16%	大賣/
2020/11/20	0	0.00	4	20.63	21.40	-4	11,229	-0.04%
2020/11/19	8	20.74	3	21.25	20.55	5	11,119	0.04%
2020/11/18	5	20.39	6	20.50	20.20	-1	11,100	-0.01%
2020/11/17	5	20.15	9	20.10	20.05	-4	11,224	-0.04%
2020/11/16	37	20.32	0	0.00	20.30	37	11,432	0.32%
2020/11/13	3	19.70	27	19.73	20.15	-24	11,555	-0.21%
2020/11/12	52	20.97	61	20.37	20.10	-9	11,497	-0.08%
2020/11/11	75	20.58	85	20.66	20.90	-10	10,545	-0.09%
2020/11/10	1	19.00	2	19.30	19.00	-1	9,431	-0.01%
2020/11/03	0	0.00	10	19.05	18.90	-10	9,779	-0.10%
2020/11/02	10	18.20	10	18.25	18.80	0	9,764	0.00%
2020/10/27	2	18.30	0	0.00	18.30	2	9,899	0.02%
2020/10/26	2	18.20	0	0.00	18.20	2	9,994	0.02%
2020/10/21	6	18.50	3	18.50	18.45	3	10,489	0.03%
2020/10/20	8	18.61	3	18.42	18.40	5	10,813	0.05%
2020/10/16	4	18.50	4	18.58	18.30	0	12,284	0.00%
2020/10/15	0	0.00	1	18.70	18.55	-1	12,340	-0.01%
2020/10/14	3	19.28	2	19.35	19.15	1	12,525	0.01%
2020/10/07	0	0.00	10	18.95	18.95	-10	13,121	-0.08%
2020/10/06	0	0.00	7	18.90	18.75	-7	13,190	-0.05%
2020/09/29	3	18.40	3	18.48	18.25	0	13,912	0.00%
2020/09/28	5	18.35	5	17.60	18.05	0	14,264	0.00%
2020/09/25	2	17.60	0	0.00	17.25	2	14,628	0.01%
2020/09/24	1	17.90	0	0.00	17.85	1	14,986	0.01%
2020/09/21	5	18.51	3	18.65	18.40	2	17,453	0.01%
2020/09/17	0	0.00	2	18.55	18.55	-2	19,978	-0.01%
2020/09/11	0	0.00	4	17.80	17.95	-4	20,533	-0.02%
2020/09/10	2	18.00	2	18.05	17.95	0	20,750	0.00%
2020/09/09	11	17.55	1	17.55	18.25	10	20,927	0.05%
2020/09/08	10	18.10	10	18.30	17.95	0	20,932	0.00%
2020/09/07	2	18.20	0	0.00	18.10	2	20,986	0.01%
2020/09/04	13	18.49	0	0.00	18.50	13	21,137	0.06%
2020/09/03	15	19.56	95	19.75	19.05	-80	21,304	-0.38%
2020/09/02	121	19.80	34	19.20	19.70	87	21,339	0.41%	大買/
2020/09/01	1	18.55	5	18.55	18.55	-4	21,468	-0.02%
2020/08/31	12	18.92	2	19.15	18.90	10	22,529	0.04%
2020/08/28	10	18.90	10	19.23	18.90	0	22,792	0.00%
2020/08/27	6	18.94	8	19.04	18.85	-2	22,718	-0.01%
2020/08/26	12	18.94	15	18.78	18.80	-3	22,626	-0.01%
2020/08/25	7	19.41	2	19.05	18.90	5	22,715	0.02%
2020/08/24	10	18.95	18	19.11	19.10	-8	22,502	-0.04%
2020/08/21	5	17.99	4	18.70	18.60	1	22,231	0.00%
2020/08/20	10	17.30	4	17.88	17.70	6	21,981	0.03%
2020/08/19	5	18.80	11	18.96	18.60	-6	21,774	-0.03%
2020/08/18	8	18.74	12	18.85	18.85	-4	21,484	-0.02%
2020/08/17	5	18.75	10	18.90	18.60	-5	21,357	-0.02%
2020/08/14	8	18.49	3	18.45	18.60	5	21,046	0.02%
2020/08/12	5	17.90	5	17.95	17.95	0	20,700	0.00%
2020/08/07	4	17.95	4	17.95	17.95	0	21,026	0.00%
2020/08/06	5	18.00	65	18.24	17.85	-60	21,102	-0.28%
2020/08/04	5	17.90	102	18.11	17.90	-97	20,933	-0.46%	大賣/
2020/07/31	1	17.30	1	17.45	17.55	0	20,793	0.00%
2020/07/30	23	17.70	10	17.45	17.70	13	20,785	0.06%
2020/07/29	30	17.38	10	17.20	17.15	20	20,785	0.10%
2020/07/28	12	16.89	8	17.14	16.90	4	20,938	0.02%
2020/07/27	15	17.41	0	0.00	17.30	15	20,843	0.07%
2020/07/24	9	17.84	50	17.82	17.80	-41	20,692	-0.20%
2020/07/23	3	18.50	60	18.58	18.25	-57	20,435	-0.28%
2020/07/22	404	19.23	211	19.19	19.05	193	20,038	0.96%	大買/大賣/鉅額交易
2020/07/21	0	0.00	10	17.65	17.55	-10	18,941	-0.05%
2020/07/20	10	17.35	0.1	17.60	17.70	9.9	18,845	0.05%
2020/07/17	0	0.00	4	17.69	17.50	-4	18,634	-0.02%
2020/07/16	6	18.32	1	18.35	18.30	5	18,373	0.03%
2020/07/15	2	18.95	0	0.00	18.25	2	18,286	0.01%
2020/07/14	0	0.00	3	18.95	18.90	-3	18,136	-0.02%
2020/07/10	3	19.30	0	0.00	19.20	3	17,983	0.02%
2020/07/09	5	19.30	51	19.30	19.20	-46	17,778	-0.26%
2020/07/08	1	19.05	1	19.15	19.20	0	17,559	0.00%
2020/07/07	1	19.15	72	19.64	19.15	-71	17,323	-0.41%
2020/07/06	81	19.68	24	19.83	19.90	57	16,951	0.34%
2020/07/03	8	19.44	13	19.54	19.00	-5	16,535	-0.03%
2020/07/02	42	19.83	30	19.91	19.95	12	16,073	0.07%
2020/07/01	15	19.34	3	19.30	19.40	12	15,487	0.08%
2020/06/30	52	19.43	112	19.13	19.10	-60	14,947	-0.40%	大賣/
2020/06/29	315	18.46	223	18.50	18.60	92	13,696	0.67%	大買/大賣/
2020/06/24	169	16.94	168	16.94	16.95	1	12,431	0.01%	大買/大賣/
2020/06/23	0	0.00	2	16.75	16.75	-2	11,004	-0.02%
2020/06/22	0	0.00	6	14.95	15.25	-6	10,870	-0.06%
2020/06/19	4	14.41	5	14.67	13.90	-1	10,806	-0.01%
2020/06/18	1	15.05	0	0.00	14.60	1	10,561	0.01%
2020/06/17	2	15.15	2	15.25	15.00	0	10,446	0.00%
2020/06/16	7	14.91	6	14.70	14.60	1	10,201	0.01%
2020/06/15	32	14.30	141	14.43	14.00	-109	10,081	-1.08%	大賣/鉅額交易
2020/06/12	30	13.67	70	13.80	14.10	-40	9,988	-0.40%
2020/06/11	25	14.78	16	14.69	14.45	9	9,849	0.09%
2020/06/10	115	14.67	73	14.77	14.55	42	9,647	0.44%	大買/
2020/06/09	33	15.76	114	15.72	15.50	-81	9,516	-0.85%	大賣/
2020/06/08	20	15.68	20	16.04	16.15	0	9,108	0.00%
2020/06/05	101	14.50	31	14.80	15.05	70	8,245	0.85%	大買/
2020/06/04	0	0.00	1	14.15	14.15	-1	7,140	-0.01%
2020/06/03	1	12.90	0	0.00	12.90	1	6,831	0.01%
2020/06/01	103	12.45	3	12.95	12.85	100	6,864	1.46%	大買/
2020/05/29	20	12.25	0	0.00	12.25	20	6,781	0.29%
2020/05/25	10	12.55	0	0.00	12.55	10	6,754	0.15%
2020/05/19	1	12.60	0	0.00	12.55	1	6,732	0.01%
2020/05/18	21	12.73	1	12.55	12.55	20	6,728	0.30%
2020/05/15	0	0.00	2	12.65	12.50	-2	6,722	-0.03%
2020/05/14	21	13.52	20	13.21	13.10	1	6,607	0.02%
2020/05/07	1	12.90	31	12.75	12.70	-30	6,518	-0.46%
2020/05/06	30	12.70	0	0.00	12.60	30	6,486	0.46%
2020/05/05	0	0.00	13	12.97	12.65	-13	6,448	-0.20%
2020/05/04	16	12.94	19	12.99	12.85	-3	6,360	-0.05%
2020/04/29	5	12.30	0	0.00	12.30	5	6,058	0.08%
2020/04/24	0	0.00	2	12.00	12.15	-2	6,255	-0.03%
2020/04/22	0	0.00	2	11.30	11.60	-2	6,351	-0.03%
2020/04/21	1	11.65	0	0.00	11.20	1	6,346	0.02%
2020/04/17	0	0.00	10	11.95	11.65	-10	6,396	-0.16%
2020/04/16	10	12.56	0	0.00	12.30	10	6,288	0.16%
2020/04/15	20	12.50	1	12.45	12.50	19	6,255	0.30%
2020/04/14	5	12.55	5	12.45	12.45	0	6,240	0.00%
2020/04/13	1	12.30	1	12.35	12.15	0	6,138	0.00%
2020/04/09	1	11.80	0	0.00	11.85	1	6,179	0.02%
2020/04/08	1	11.80	0	0.00	12.05	1	6,266	0.02%
2020/04/07	0	0.00	6	11.58	11.70	-6	6,267	-0.10%
2020/04/01	0	0.00	1	11.60	11.50	-1	6,229	-0.02%
2020/03/31	15	11.60	15	11.57	11.70	0	6,182	0.00%
2020/03/30	2	10.90	0	0.00	10.95	2	6,045	0.03%
2020/03/26	4	10.43	3	10.30	10.50	1	6,044	0.02%
2020/03/25	2	10.30	1	10.45	10.50	1	6,039	0.02%
2020/03/24	0	0.00	1	9.75	10.00	-1	5,977	-0.02%
2020/03/23	1	9.53	0	0.00	9.48	1	5,916	0.02%
2020/03/20	0	8.88	0	0.00	8.88	0	5,850	0.00%
2020/03/09	3	12.50	0	0.00	12.25	3	5,203	0.06%
2020/03/06	2	12.98	0	0.00	12.90	2	5,145	0.04%
2020/03/05	3	13.23	1	13.15	13.15	2	5,204	0.04%
2020/03/04	1	12.55	0	0.00	13.00	1	5,094	0.02%
2020/02/26	0	0.00	50	13.55	13.55	-50	5,659	-0.88%
2020/02/24	0	0.00	51	13.75	13.70	-51	5,608	-0.91%
2020/02/21	0	0.00	1	14.15	14.05	-1	5,540	-0.02%
2020/02/20	0	0.00	50	14.15	14.15	-50	5,523	-0.91%
2020/02/18	1	14.05	0	0.00	14.05	1	5,497	0.02%
2020/02/14	4	14.23	1	14.45	14.15	3	5,363	0.06%
2020/02/13	42	14.10	197	13.96	14.55	-155	5,129	-3.02%	大賣/鉅額交易
2020/02/11	155	13.60	0	0.00	13.65	155	4,647	3.33%	大買/鉅額交易
2020/02/05	0	0.00	30	13.35	13.35	-30	4,577	-0.66%
2020/01/31	0	0.00	1	13.85	13.85	-1	4,398	-0.02%
2020/01/30	1	13.75	22	13.70	13.65	-21	4,365	-0.48%
2020/01/16	3	14.20	10	14.20	14.20	-7	4,057	-0.17%
2020/01/08	0	0.00	5	13.57	13.30	-5	3,694	-0.14%
2020/01/07	0	0.00	1	13.45	13.45	-1	3,619	-0.03%
2020/01/02	61	13.68	0	0.00	13.65	61	3,406	1.79%
2019/12/31	4	13.10	0	0.00	13.30	4	3,260	0.12%
2019/12/25	5	12.95	5	12.95	12.95	0	3,265	0.00%
2019/12/23	1	13.30	1	13.00	13.00	0	3,432	0.00%
2019/12/20	1	13.05	0	0.00	13.05	1	3,363	0.03%
2019/12/12	0	0.00	10	12.80	12.70	-10	3,258	-0.31%
2019/12/10	10	12.90	0	0.00	12.85	10	3,222	0.31%
2019/11/29	8	12.70	0	0.00	12.70	8	3,138	0.25%
2019/11/28	10	13.05	0	0.00	12.90	10	3,132	0.32%
2019/11/26	187	13.00	187	13.01	12.90	0	3,041	0.00%	大買/大賣/
2019/11/25	1	12.30	1.2	13.25	13.25	-0.2	2,711	-0.01%
2019/11/22	0	0.00	2	12.05	12.05	-2	2,461	-0.08%
2019/11/18	0	0.00	0.1	12.10	12.20	-0.1	2,715	0.00%
2019/11/14	10	12.05	10	11.98	11.90	0	2,676	0.00%
2019/11/13	0	0.00	1	12.00	12.05	-1	2,682	-0.04%
2019/10/29	2	12.20	0	0.00	12.10	2	2,909	0.07%
2019/10/24	0	0.00	10	12.10	12.00	-10	3,040	-0.33%
2019/10/21	10	12.20	0	0.00	12.15	10	3,264	0.31%
2019/10/16	0	0.00	1	12.15	12.15	-1	3,383	-0.03%
2019/10/04	2	11.70	0	0.00	11.70	2	3,446	0.06%
2019/09/26	0	0.00	1	12.20	12.20	-1	3,392	-0.03%
2019/09/25	11	12.22	10	12.10	12.10	1	3,391	0.03%
2019/09/19	0	0.00	5	12.25	12.10	-5	3,357	-0.15%
2019/09/17	10	12.25	0	0.00	12.15	10	3,382	0.30%
2019/09/10	0	0.00	2	12.85	12.70	-2	3,478	-0.06%
2019/09/09	10	12.95	0	0.00	12.90	10	3,519	0.28%
2019/09/05	0	0.00	0.2	12.75	12.80	-0.2	3,761	-0.01%
2019/09/02	1	12.80	6	12.78	12.80	-5	3,917	-0.13%
2019/08/29	10	12.35	2	12.35	12.35	8	3,850	0.21%
2019/08/19	0	0.00	1	12.30	12.40	-1	3,717	-0.03%
2019/08/15	0	0.00	4	12.15	12.15	-4	3,791	-0.11%
2019/08/05	2	12.00	0	0.00	12.00	2	4,550	0.04%
2019/07/23	1	13.25	2	13.18	12.90	-1	6,202	-0.02%
2019/07/18	20	12.95	20	12.70	12.70	0	6,607	0.00%
2019/07/11	4	13.05	0	0.00	13.05	4	7,279	0.05%
2019/07/08	0	0.00	1	13.05	13.10	-1	7,410	-0.01%
2019/07/05	1	13.30	0	0.00	13.20	1	7,475	0.01%
2019/07/03	0	0.00	1	12.85	12.65	-1	7,308	-0.01%
2019/06/17	0	0.00	3	12.62	12.50	-3	8,592	-0.03%
2019/06/14	1	12.55	0	0.00	12.55	1	8,886	0.01%
2019/06/13	4	12.65	0	0.00	12.55	4	8,966	0.04%
2019/06/05	10	11.80	0	0.00	11.70	10	8,878	0.11%
2019/05/29	1	11.55	1	11.45	11.40	0	9,085	0.00%
2019/05/15	1	12.35	0	0.00	12.35	1	9,614	0.01%
2019/05/14	1	12.20	1	12.20	12.15	0	9,640	0.00%
2019/05/08	0	0.00	1	14.50	14.35	-1	8,996	-0.01%
2019/05/07	1	15.00	11	14.75	14.75	-10	8,883	-0.11%
2019/05/06	0	0.00	4	15.16	14.90	-4	8,966	-0.04%
2019/05/03	0	0.00	2	15.05	15.40	-2	8,773	-0.02%
2019/05/02	8	14.88	4	15.15	15.05	4	8,496	0.05%
2019/04/29	1	14.10	0	0.00	13.95	1	7,805	0.01%
2019/04/25	0	0.00	3	14.35	14.35	-3	7,529	-0.04%
2019/04/24	2	14.35	3	14.45	14.10	-1	7,564	-0.01%
2019/04/22	0	0.00	12	14.18	14.20	-12	7,773	-0.15%
2019/04/19	0	0.00	2	13.80	13.80	-2	7,779	-0.03%
2019/04/18	12	14.10	8	14.23	13.55	4	8,125	0.05%
2019/04/16	0	13.65	0	0.00	13.70	0	8,497	0.00%
2019/04/11	0	0.00	5	13.80	13.65	-5	8,640	-0.06%
2019/04/09	2	13.60	1	13.70	13.60	1	9,551	0.01%
2019/04/08	0	0.00	5	13.80	13.65	-5	10,077	-0.05%
2019/04/02	0	0.00	6	13.70	13.50	-6	10,095	-0.06%
2019/03/28	0	0.00	3	13.35	13.35	-3	9,829	-0.03%
2019/03/27	0	0.00	1	13.75	13.50	-1	9,776	-0.01%
2019/03/26	13	13.66	0	0.00	13.60	13	9,659	0.13%
2019/03/25	0	13.45	0	0.00	13.45	0	9,617	0.00%
2019/03/22	1	13.90	1	13.65	13.80	0	9,594	0.00%
2019/03/21	121	13.99	128	14.09	14.00	-7	9,456	-0.07%	大買/大賣/
2019/03/20	0	0.00	14	13.43	13.50	-14	9,009	-0.16%
2019/03/19	40	13.74	58	13.68	13.40	-18	9,052	-0.20%
2019/03/18	18	13.31	0	0.00	13.35	18	8,815	0.20%
2019/03/15	0	0.00	2	13.10	13.00	-2	9,164	-0.02%
2019/03/14	0	0.00	4	13.44	13.10	-4	9,366	-0.04%
2019/03/12	0	0.00	6	13.10	13.00	-6	9,091	-0.07%
2019/03/08	3	12.80	0	0.00	12.80	3	9,112	0.03%
2019/03/07	3	12.95	20	12.90	12.85	-17	9,079	-0.19%
2019/03/06	3	13.10	0	0.00	13.05	3	9,066	0.03%
2019/03/05	5	13.25	12	13.43	13.15	-7	9,057	-0.08%
2019/03/04	0	0.00	8	13.10	13.10	-8	8,887	-0.09%
2019/02/26	8	13.01	0	0.00	12.85	8	8,866	0.09%
2019/02/25	3	13.20	0	0.00	13.00	3	8,859	0.03%
2019/02/22	0	0.00	10	13.00	13.15	-10	8,853	-0.11%
2019/02/21	46	13.01	35	13.07	12.90	11	8,753	0.13%
2019/02/20	5	12.90	0	0.00	12.90	5	8,629	0.06%
2019/02/19	33	13.05	20	12.90	12.85	13	8,593	0.15%
2019/02/18	0	0.00	2	12.95	12.85	-2	8,521	-0.02%
2019/02/15	0	0.00	2	13.15	13.10	-2	8,447	-0.02%
2019/02/14	14	13.48	35	13.67	13.20	-21	8,325	-0.25%
2019/02/12	2	12.70	1	12.70	12.70	1	7,717	0.01%
2019/01/30	5	12.30	1	12.40	12.20	4	7,617	0.05%
2019/01/29	0	0.00	2	12.40	12.30	-2	7,570	-0.03%
2019/01/25	2	12.65	4	12.60	12.65	-2	7,461	-0.03%
2019/01/23	5	12.50	6	12.38	12.40	-1	7,226	-0.01%
2019/01/21	25	12.40	0	0.00	12.35	25	7,129	0.35%
2019/01/17	20	12.61	0	0.00	12.45	20	7,081	0.28%
2019/01/15	14	12.82	3	13.00	12.55	11	6,863	0.16%
2019/01/10	45	12.94	42	12.90	12.95	3	6,139	0.05%
2019/01/09	37	13.00	40	13.03	13.10	-3	5,724	-0.05%
2019/01/07	0	0.00	51.9	12.00	11.95	-51.9	4,858	-1.07%
2019/01/03	0	0.00	4	12.13	11.90	-4	4,804	-0.08%
2019/01/02	1	12.15	2	12.18	12.05	-1	4,712	-0.02%
2018/12/28	21	11.98	77	12.14	12.05	-56	4,475	-1.25%
2018/12/27	76	11.96	13	12.14	12.20	63	3,741	1.68%
2018/12/25	10	11.00	10	11.00	10.90	0	3,041	0.00%
2018/12/19	15	11.55	15	11.65	11.35	0	3,087	0.00%
2018/12/13	1	11.70	2	11.78	11.70	-1	3,009	-0.03%
2018/12/11	0	0.00	13	11.84	11.80	-13	2,826	-0.46%
2018/12/10	21	12.06	36	12.29	11.80	-15	2,730	-0.55%
2018/12/07	10	11.55	1	11.70	11.80	9	2,268	0.40%
2018/11/30	0	0.00	2	11.10	11.10	-2	2,019	-0.10%
2018/11/23	1	10.60	0	0.00	10.60	1	2,007	0.05%
2018/11/22	0	0.00	1	10.95	10.80	-1	2,011	-0.05%
2018/10/12	0	0.00	1	10.05	10.00	-1	3,625	-0.03%
2018/10/08	1	10.85	0	0.00	10.65	1	3,621	0.03%
2018/10/01	0	0.00	10	11.80	11.65	-10	3,821	-0.26%
2018/09/28	0	0.00	1	11.55	11.65	-1	3,878	-0.03%
2018/09/26	10	11.29	0	0.00	11.30	10	3,991	0.25%
2018/09/12	0	0.00	1	11.15	11.10	-1	5,387	-0.02%
2018/09/11	0	0.00	70	11.10	11.15	-70	5,616	-1.25%
2018/09/10	0	0.00	80	10.98	11.10	-80	5,833	-1.37%
2018/09/07	0	0.00	20	11.30	11.45	-20	5,922	-0.34%
2018/09/04	20	11.85	0	0.00	11.90	20	6,372	0.31%
2018/09/03	0	0.00	1	11.80	11.80	-1	6,623	-0.02%
2018/08/28	0	0.00	14	12.17	12.05	-14	7,856	-0.18%
2018/08/27	0	0.00	10	12.00	12.05	-10	8,213	-0.12%
2018/08/21	1	11.75	1	11.50	11.70	0	10,707	0.00%
2018/08/17	10	11.70	0	0.00	11.60	10	11,446	0.09%
2018/08/16	7	11.55	0	0.00	11.55	7	11,452	0.06%
2018/08/15	1	11.75	0	0.00	11.50	1	11,468	0.01%
2018/08/13	0	0.00	30	11.75	11.70	-30	11,519	-0.26%
2018/08/08	0	0.00	2	13.00	12.65	-2	11,517	-0.02%
2018/07/27	7	14.05	2	13.95	13.95	5	11,709	0.04%
2018/07/26	16	14.25	15	14.15	14.15	1	11,777	0.01%
2018/07/23	0	0.00	220	13.48	13.45	-220	11,384	-1.93%	大賣/鉅額交易
2018/07/20	192	14.17	0	0.00	13.80	192	11,348	1.69%	大買/鉅額交易
2018/07/19	0	0.00	1	13.70	14.10	-1	11,148	-0.01%
2018/07/13	40	13.30	0	0.00	13.45	40	10,974	0.36%
2018/07/12	10	13.20	10	13.20	13.20	0	10,896	0.00%
2018/07/11	10	13.28	110	13.24	13.15	-100	10,897	-0.92%	大賣/
2018/07/10	10	13.50	10	13.60	13.55	0	10,881	0.00%
2018/07/05	1	13.15	2	13.45	13.05	-1	10,751	-0.01%
2018/07/04	104	13.85	8	13.56	13.55	96	10,676	0.90%	大買/
2018/07/03	105	13.74	0	0.00	13.50	105	10,551	1.00%	大買/鉅額交易
2018/07/02	0	0.00	1	13.90	13.65	-1	10,540	-0.01%
2018/06/29	1	13.90	0	0.00	13.90	1	10,606	0.01%
2018/06/28	0	0.00	3	13.70	13.65	-3	10,542	-0.03%
2018/06/27	0	0.00	2	13.73	13.85	-2	10,492	-0.02%
2018/06/26	21	13.81	19	13.89	13.70	2	10,414	0.02%
2018/06/25	0	0.00	15	13.90	13.30	-15	9,758	-0.15%
2018/06/22	1	14.35	0	0.00	14.25	1	9,550	0.01%
2018/06/20	0	0.00	3	14.55	14.90	-3	9,372	-0.03%
2018/06/19	2	14.95	12	15.05	14.95	-10	9,163	-0.11%
2018/06/15	3	14.92	91	14.70	14.95	-88	9,080	-0.97%
2018/06/14	4	14.76	6	14.81	14.65	-2	8,974	-0.02%
2018/06/13	99	14.44	2	14.38	14.35	97	8,788	1.10%
2018/06/12	10	14.90	80	14.89	14.80	-70	8,634	-0.81%
2018/06/11	63	15.25	3	15.13	15.20	60	8,501	0.71%
2018/06/08	3	15.03	0	0.00	14.95	3	8,273	0.04%
2018/06/07	25	15.11	11	15.55	15.05	14	8,130	0.17%
2018/06/06	0	0.00	21	15.25	15.40	-21	7,829	-0.27%
2018/06/05	40	15.02	6	14.66	14.70	34	7,543	0.45%
2018/06/04	53	15.05	52	15.20	15.35	1	7,316	0.01%
2018/06/01	123	14.79	190	14.80	14.60	-67	6,950	-0.96%	大買/大賣/
2018/05/31	83	15.56	53	15.70	15.10	30	6,711	0.45%
2018/05/30	170	14.41	148	14.52	14.80	22	5,943	0.37%	大買/大賣/
2018/05/29	313	14.32	223	14.77	14.70	90	5,542	1.62%	大買/大賣/
2018/05/28	122	13.75	10	13.58	13.75	112	4,475	2.50%	大買/鉅額交易
2018/05/15	0	0.00	25	12.23	12.20	-25	3,879	-0.64%
2018/05/14	10	12.20	1	12.20	12.25	9	3,949	0.23%
2018/05/11	0	0.00	2	12.15	11.95	-2	3,894	-0.05%
2018/05/10	1	11.65	0	0.00	11.80	1	3,763	0.03%
2018/05/03	6	11.17	1	11.20	11.15	5	3,972	0.13%
2018/05/02	2	11.00	0	0.00	10.95	2	3,881	0.05%
2018/04/24	2	11.33	2	11.28	11.25	0	4,402	0.00%
2018/04/02	10	11.60	0	0.00	11.50	10	7,518	0.13%
2018/03/31	0	0.00	3	11.40	11.40	-3	7,419	-0.04%
2018/03/26	3	11.25	0	0.00	11.30	3	7,395	0.04%
2018/03/22	0	0.00	3	11.70	11.55	-3	7,359	-0.04%
2018/03/21	5	11.76	0	0.00	11.60	5	7,332	0.07%
2018/03/19	0	0.00	10	11.75	11.70	-10	7,168	-0.14%
2018/03/16	5	11.80	0	0.00	11.75	5	7,160	0.07%
2018/03/15	0	0.00	1	11.95	11.90	-1	7,164	-0.01%
2018/03/14	0	0.00	1	11.90	12.00	-1	7,265	-0.01%
2018/03/08	1	11.65	1	11.60	11.65	0	7,025	0.00%
2018/03/06	1	11.55	1	11.50	11.45	0	6,981	0.00%
2018/02/21	1	11.30	1	11.20	11.30	0	7,163	0.00%
2018/02/12	10	10.80	0	0.00	10.60	10	7,023	0.14%
2018/02/06	1	11.25	6	11.13	10.85	-5	6,946	-0.07%
2018/02/02	0	0.00	4	12.50	12.45	-4	6,799	-0.06%
2018/01/31	1	12.95	1	12.95	13.05	0	6,776	0.00%
2018/01/29	0	0.00	0.1	12.55	12.60	-0.1	6,553	0.00%
2018/01/26	0	0.00	26	12.55	12.75	-26	6,514	-0.40%
2018/01/25	13	12.75	13	12.63	12.60	0	6,466	0.00%
2018/01/23	1	12.65	0	0.00	12.55	1	6,370	0.02%
2018/01/22	4	12.66	5	12.64	12.60	-1	6,293	-0.02%
2018/01/18	2	12.75	8	12.89	12.50	-6	6,271	-0.10%
2018/01/17	3	12.45	5	12.56	12.45	-2	6,067	-0.03%
2018/01/16	10	12.35	0	0.00	12.40	10	5,996	0.17%
2018/01/15	1	12.20	0	0.00	12.20	1	5,924	0.02%
2018/01/10	0	0.00	2	13.05	13.05	-2	5,506	-0.04%
2018/01/09	2	12.83	1	12.70	12.80	1	5,365	0.02%
2018/01/08	32	13.24	13	13.29	13.15	19	5,139	0.37%
2018/01/05	60	11.75	67	11.84	12.80	-7	4,280	-0.16%
2018/01/04	79	11.49	40	11.65	11.65	39	3,617	1.08%
2018/01/03	6	11.13	0	0.00	10.95	6	3,259	0.18%