友訊 (2332)-元大-羅東券商分點個股進出

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-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東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
2024/05/16	0	0.00	2	18.00	18.15	-2	2,919	-0.07%
2024/05/08	5	18.01	1	18.00	18.05	4	3,100	0.13%
2024/05/03	1	18.00	1	18.00	17.85	0	3,106	0.00%
2024/04/29	1	17.75	0	0.00	17.85	1	3,233	0.03%
2024/04/24	0	0.00	7	17.75	17.75	-7	3,258	-0.21%
2024/04/23	3	17.50	0	0.00	17.55	3	3,286	0.09%
2024/04/22	0	0.00	25	17.30	17.50	-25	3,312	-0.75%
2024/04/19	3	17.13	0	0.00	17.20	3	3,292	0.09%
2024/04/18	4	17.45	1	17.60	17.60	3	3,263	0.09%
2024/04/17	1	17.45	0	0.00	17.50	1	3,279	0.03%
2024/04/16	1	17.35	10	17.50	17.30	-9	3,278	-0.27%
2024/04/15	1	18.00	3	18.10	17.90	-2	3,254	-0.06%
2024/04/12	0	0.00	6	17.98	18.10	-6	3,246	-0.18%
2024/04/11	4	18.04	0	0.00	17.90	4	3,211	0.12%
2024/04/10	10	18.40	1	18.40	18.35	9	3,160	0.28%
2024/04/09	2	18.38	0	0.00	18.30	2	3,157	0.06%
2024/04/03	2	18.45	0	0.00	18.40	2	3,184	0.06%
2024/04/02	3	18.55	0	0.00	18.55	3	3,216	0.09%
2024/04/01	0	0.00	3	18.70	18.70	-3	3,228	-0.09%
2024/03/28	3	18.55	3	18.70	18.55	0	3,246	0.00%
2024/03/26	9	18.48	0	0.00	18.50	9	3,265	0.28%
2024/03/25	0	18.90	0	0.00	18.85	0	3,270	0.00%
2024/03/22	0	0.00	2	18.70	18.70	-2	3,321	-0.06%
2024/03/15	0	0.00	1	18.65	18.55	-1	3,534	-0.03%
2024/03/14	0	18.65	0	0.00	18.50	0	3,575	0.00%
2024/03/13	8	18.69	0	0.00	18.70	8	3,605	0.22%
2024/03/11	6	18.87	0	0.00	18.95	6	3,704	0.16%
2024/03/08	0	0.00	16	19.13	18.85	-16	3,901	-0.41%
2024/03/07	0	0.00	6	19.25	19.20	-6	4,005	-0.15%
2024/03/06	1	19.80	1	19.55	19.50	0	4,070	0.00%
2024/03/05	8	19.63	0	0.00	19.70	8	4,347	0.18%
2024/03/04	0	0.00	4	19.31	19.65	-4	4,287	-0.09%
2024/03/01	2	19.13	0	0.00	19.10	2	4,119	0.05%
2024/02/29	3	19.30	6	19.33	19.35	-3	4,093	-0.07%
2024/02/27	7	19.28	5	19.47	19.15	2	4,082	0.05%
2024/02/26	4	19.45	3	19.55	19.40	1	4,054	0.02%
2024/02/23	3	19.30	4	19.40	19.30	-1	4,030	-0.02%
2024/02/22	0	0.00	5	19.75	19.60	-5	4,046	-0.12%
2024/02/21	2	19.70	3	19.62	19.60	-1	4,036	-0.02%
2024/02/20	8	19.82	7	19.84	19.95	1	3,996	0.03%
2024/02/16	1	19.55	5	19.50	19.55	-4	3,839	-0.10%
2024/02/15	7	19.41	4	19.33	19.40	3	3,810	0.08%
2024/02/05	5	19.04	1	18.95	18.95	4	3,731	0.11%
2024/02/01	2	19.80	4	19.71	19.70	-2	3,723	-0.05%
2024/01/31	1	19.20	1	19.30	19.35	0	3,641	0.00%
2024/01/29	0	0.00	1	19.35	19.50	-1	3,717	-0.03%
2024/01/24	3	19.50	2	19.63	19.50	1	3,761	0.03%
2024/01/23	3	19.52	0	0.00	19.65	3	3,783	0.08%
2024/01/05	0.6	19.40	0	0.00	19.40	0.6	3,889	0.02%
2024/01/04	1	19.55	0	0.00	19.50	1	3,914	0.03%
2023/12/26	0	0.00	30	19.44	19.60	-30	3,925	-0.76%
2023/12/21	5	19.65	0	0.00	19.55	5	4,001	0.12%
2023/12/20	3	19.70	0	0.00	19.65	3	4,019	0.07%
2023/12/19	4	19.48	0	0.00	19.35	4	4,034	0.10%
2023/12/18	20	20.13	0	0.00	19.80	20	4,110	0.49%
2023/12/15	0	0.00	2	19.90	19.80	-2	4,472	-0.04%
2023/12/14	2	19.78	0	0.00	19.80	2	4,614	0.04%
2023/12/12	1	19.85	1	19.65	19.75	0	4,650	0.00%
2023/12/11	1	20.20	0	0.00	19.80	1	4,740	0.02%
2023/12/08	2	19.93	0	0.00	20.00	2	4,773	0.04%
2023/12/07	0	0.00	5	19.95	20.00	-5	4,822	-0.10%
2023/12/06	5	20.25	0	0.00	20.20	5	4,889	0.10%
2023/12/05	0	0.00	2	20.60	20.25	-2	4,902	-0.04%
2023/12/04	1	20.40	21	20.54	20.45	-20	4,908	-0.41%
2023/12/01	10	20.10	5	20.23	20.15	5	4,873	0.10%
2023/11/30	4	20.25	3	19.80	20.40	1	4,859	0.02%
2023/11/24	0	0.00	1	19.25	19.30	-1	5,202	-0.02%
2023/11/21	10	19.30	0	0.00	19.30	10	6,510	0.15%
2023/11/15	0	0.00	8	18.55	18.55	-8	9,314	-0.09%
2023/11/14	1	18.65	2	18.73	18.70	-1	9,980	-0.01%
2023/11/10	1.1	18.27	1	18.40	18.40	0.1	11,187	0.00%
2023/11/07	1.8	18.75	1	18.65	18.65	0.8	11,485	0.01%
2023/11/06	0	0.00	2	18.98	19.00	-2	11,481	-0.02%
2023/11/03	1	18.55	1	18.75	18.65	0	11,438	0.00%
2023/10/31	1	18.80	1	18.75	18.30	0	11,466	0.00%
2023/10/30	4	18.60	0	0.00	18.55	4	11,500	0.03%
2023/10/25	1	18.90	0	0.00	18.85	1	11,596	0.01%
2023/10/24	4	18.75	1	18.85	18.85	3	11,611	0.03%
2023/10/23	2	18.55	0	0.00	18.50	2	11,634	0.02%
2023/10/19	3	18.65	0	0.00	18.70	3	11,696	0.03%
2023/10/18	0	0.00	9	18.44	18.55	-9	11,729	-0.08%
2023/10/16	2	19.30	2	19.30	19.25	0	11,914	0.00%
2023/10/13	0	0.00	1	19.95	19.65	-1	12,001	-0.01%
2023/10/12	5	19.96	0	0.00	20.00	5	12,084	0.04%
2023/10/11	0	0.00	2	19.75	19.70	-2	12,103	-0.02%
2023/10/05	1	20.30	0	0.00	20.35	1	12,157	0.01%
2023/10/04	1	19.90	0	0.00	20.25	1	12,249	0.01%
2023/10/03	2	20.40	0	0.00	20.25	2	12,311	0.02%
2023/10/02	0	0.00	1	20.55	20.65	-1	12,400	-0.01%
2023/09/22	1	19.80	0	0.00	19.90	1	13,386	0.01%
2023/09/21	0.2	20.00	0	0.00	19.90	0.2	13,530	0.00%
2023/09/20	1	21.25	2	20.60	20.35	-1	13,698	-0.01%
2023/09/19	5	21.35	0	0.00	21.10	5	13,631	0.04%
2023/09/18	1	20.90	1	21.20	20.85	0	13,624	0.00%
2023/09/15	1	20.95	0	0.00	21.00	1	13,665	0.01%
2023/09/13	0	0.00	1	21.25	21.10	-1	13,585	-0.01%
2023/09/12	3	21.58	1	21.40	21.45	2	13,828	0.01%
2023/09/11	1	22.05	7.2	22.10	21.70	-6.2	14,095	-0.04%
2023/09/08	0	0.00	3	22.70	22.60	-3	14,002	-0.02%
2023/09/07	1	23.60	4	23.15	23.05	-3	13,929	-0.02%
2023/09/06	9	24.19	0	0.00	23.85	9	13,788	0.07%
2023/09/04	0	0.00	11	24.25	24.00	-11	13,625	-0.08%
2023/09/01	5	24.63	0	0.00	24.70	5	13,482	0.04%
2023/08/30	11	25.34	2	25.20	25.10	9	13,465	0.07%
2023/08/29	1	25.70	4	25.25	25.05	-3	13,510	-0.02%
2023/08/28	7	25.81	4	26.01	25.55	3	13,347	0.02%
2023/08/25	10	25.84	11.1	26.37	25.85	-1.1	12,969	-0.01%
2023/08/24	6	25.37	7.1	25.86	25.65	-1.1	12,541	-0.01%
2023/08/23	32	25.80	40.3	25.45	25.40	-8.3	12,051	-0.07%
2023/08/22	36.3	25.67	20	25.01	25.25	16.3	11,505	0.14%
2023/08/21	9.2	24.56	13.4	24.99	25.40	-4.1	10,725	-0.04%
2023/08/18	5	24.06	9	24.04	23.50	-4	9,920	-0.04%
2023/08/17	4	23.08	14	22.88	22.95	-10	9,282	-0.11%
2023/08/16	48	21.61	40	21.63	21.40	8	8,851	0.09%
2023/08/15	6	20.74	7	21.09	21.15	-1	8,551	-0.01%
2023/08/14	0	0.00	1	19.30	19.25	-1	8,335	-0.01%
2023/08/11	1	19.50	0	0.00	19.45	1	8,357	0.01%
2023/08/02	0	0.00	1	19.85	19.70	-1	8,548	-0.01%
2023/07/31	5	20.21	1	20.20	20.15	4	8,456	0.05%
2023/07/27	1	20.10	0	0.00	20.20	1	8,365	0.01%
2023/07/26	4	20.33	0	0.00	20.00	4	8,338	0.05%
2023/07/25	0	0.00	1	20.60	20.60	-1	8,283	-0.01%
2023/07/21	0	0.00	1	20.50	20.85	-1	8,196	-0.01%
2023/07/20	4	20.76	2	20.70	20.65	2	8,173	0.02%
2023/07/19	3	22.70	5	22.08	21.50	-2	8,036	-0.02%
2023/07/18	0	0.00	6	22.17	21.90	-6	7,922	-0.08%
2023/07/17	1	21.95	0	0.00	22.45	1	7,832	0.01%
2023/07/14	0	0.00	1	21.70	21.80	-1	7,763	-0.01%
2023/07/13	3	21.90	3	22.00	21.45	0	7,781	0.00%
2023/07/12	1	21.90	10	21.61	21.45	-9	7,805	-0.12%
2023/07/11	0	0.00	4	22.39	21.95	-4	7,776	-0.05%
2023/07/10	0	0.00	23	22.51	22.50	-23	7,679	-0.30%
2023/07/07	8	22.26	3	22.05	22.15	5	7,624	0.07%
2023/07/06	4	22.38	15	22.47	22.45	-11	7,518	-0.15%
2023/07/05	2	22.25	3	22.30	22.25	-1	7,433	-0.01%
2023/07/04	22	22.74	57.2	22.44	22.55	-35.2	7,337	-0.48%
2023/07/03	9.4	23.04	9	22.80	23.15	0.4	7,169	0.00%
2023/06/30	20	21.72	14	21.78	21.85	6	6,712	0.09%
2023/06/29	27	21.42	3	21.37	21.45	24	6,520	0.37%
2023/06/28	6	21.38	9	21.22	21.15	-3	6,379	-0.05%
2023/06/27	3	21.30	12	21.28	20.70	-9	6,202	-0.15%
2023/06/26	1.5	21.15	0	0.00	21.05	1.5	6,024	0.02%
2023/06/21	11	20.82	11	20.55	21.05	0	6,067	0.00%
2023/06/20	0	0.00	3	20.25	20.25	-3	6,010	-0.05%
2023/06/19	2	19.95	0	0.00	19.95	2	6,005	0.03%
2023/06/16	4	20.79	0	0.00	20.60	4	5,875	0.07%
2023/06/15	0	0.00	4	21.66	21.85	-4	5,554	-0.07%
2023/06/12	3	20.42	0	0.00	20.45	3	5,178	0.06%
2023/06/08	2	20.60	1.9	21.00	20.65	0.1	5,146	0.00%
2023/06/07	5	20.74	1	20.60	20.70	4	5,100	0.08%
2023/06/06	2	20.80	1	20.90	20.80	1	5,069	0.02%
2023/06/05	7.2	21.35	0	0.00	21.45	7.2	4,996	0.14%
2023/06/02	4	21.51	31	21.52	21.65	-27	4,862	-0.56%
2023/06/01	1	21.00	3	21.05	20.95	-2	4,763	-0.04%
2023/05/31	0	0.00	27	20.77	20.90	-27	4,730	-0.57%
2023/05/30	4	20.51	1	20.50	20.60	3	4,667	0.06%
2023/05/26	17	19.81	0	0.00	19.50	17	4,719	0.36%
2023/05/25	6	19.98	11	20.39	20.20	-5	4,685	-0.11%
2023/05/24	2	20.35	0	0.00	20.25	2	4,643	0.04%
2023/05/23	13	20.23	0	0.00	20.10	13	4,580	0.28%
2023/05/22	12	20.19	11	20.35	20.35	1	4,516	0.02%
2023/05/19	15	19.96	40	19.85	20.05	-25	4,386	-0.57%
2023/05/18	15	19.12	15	19.25	19.20	0	4,153	0.00%
2023/05/17	5	19.10	0	0.00	18.90	5	4,090	0.12%
2023/05/16	5	19.05	0	0.00	19.05	5	4,108	0.12%
2023/05/15	0	0.00	25	19.05	19.25	-25	4,194	-0.60%
2023/04/27	5	17.15	0	0.00	17.55	5	4,001	0.12%
2023/04/25	1	17.30	0	0.00	17.40	1	3,995	0.03%
2023/04/21	2	17.80	1	17.75	17.75	1	3,969	0.03%
2023/04/20	23	18.67	0	0.00	18.55	23	3,906	0.59%
2023/04/19	3	18.93	2	19.00	18.95	1	3,867	0.03%
2023/04/18	2	18.98	0	0.00	19.00	2	3,884	0.05%
2023/04/17	2	19.25	8	19.06	19.30	-6	3,808	-0.16%
2023/04/14	1	18.65	1	18.90	18.85	0	3,731	0.00%
2023/04/13	10	18.72	0	0.00	18.60	10	3,694	0.27%
2023/04/12	0	0.00	48	18.70	18.95	-48	3,676	-1.31%
2023/04/11	48	18.79	0	0.00	18.80	48	3,635	1.32%
2023/04/10	3	18.45	0	0.00	18.65	3	3,644	0.08%
2023/04/07	9	18.67	1	18.95	18.75	8	3,704	0.22%
2023/04/06	0	0.00	4	18.66	18.85	-4	3,926	-0.10%
2023/03/31	0	0.00	1	18.25	18.20	-1	3,907	-0.03%
2023/03/30	3	18.25	2	18.40	18.35	1	3,963	0.03%
2023/03/28	5	18.73	0	0.00	18.60	5	4,519	0.11%
2023/03/27	15	18.83	56	18.52	18.85	-41	4,384	-0.94%
2023/03/24	6	18.39	15	17.93	18.15	-9	4,212	-0.21%
2023/03/23	0	0.00	1	17.65	17.35	-1	3,994	-0.03%
2023/03/22	0.1	17.00	0	0.00	17.05	0.1	3,937	0.00%
2023/03/17	38	16.35	0	0.00	16.45	38	3,900	0.97%
2023/03/16	2	16.10	0	0.00	16.05	2	3,887	0.05%
2023/03/14	0	0.00	1	16.70	16.75	-1	3,824	-0.03%
2023/03/13	2	16.58	0	0.00	16.75	2	3,811	0.05%
2023/03/10	1	17.00	0	0.00	16.95	1	3,757	0.03%
2023/03/09	5	17.70	1	17.80	17.35	4	3,739	0.11%
2023/03/08	0	0.00	2	17.60	17.65	-2	3,715	-0.05%
2023/03/07	50	17.70	0	0.00	17.50	50	3,682	1.36%
2023/03/06	1	17.55	4	18.00	17.55	-3	3,634	-0.08%
2023/03/03	2	17.50	0	0.00	17.55	2	3,525	0.06%
2023/03/02	0	0.00	13.1	17.54	17.50	-13.1	3,447	-0.38%
2023/03/01	11	17.28	3	17.35	17.20	8	3,345	0.24%
2023/02/24	13	17.30	1.3	17.31	17.20	11.7	3,224	0.36%
2023/02/23	3.4	17.04	0	0.00	16.80	3.4	3,048	0.11%
2023/02/22	0	0.00	1	16.65	16.75	-1	2,946	-0.03%
2023/02/17	0	0.00	6	16.52	16.65	-6	2,861	-0.21%
2023/02/16	7	16.85	1	16.60	16.60	6	2,839	0.21%
2023/02/15	0	0.00	2	16.28	16.20	-2	2,741	-0.07%
2023/02/14	3	16.20	2	16.35	16.35	1	2,703	0.04%
2023/02/13	15	16.02	16	16.28	16.25	-1	2,643	-0.04%
2023/02/08	1	15.60	0	0.00	15.55	1	2,458	0.04%
2023/02/03	1	15.60	0	0.00	15.60	1	2,442	0.04%
2023/02/02	0	0.00	1	15.75	15.70	-1	2,429	-0.04%
2023/02/01	0	0.00	13	15.55	15.55	-13	2,412	-0.54%
2023/01/31	0	14.50	2	15.45	15.35	-2	2,401	-0.08%
2023/01/11	1	15.45	0	0.00	15.35	1	2,395	0.04%
2023/01/09	0	15.55	2	15.50	15.55	-2	2,397	-0.08%
2023/01/04	15	15.20	0	0.00	15.10	15	2,431	0.62%
2023/01/03	0	0.00	0.9	14.70	14.80	-0.9	2,425	-0.04%
2022/12/26	4	15.78	4	15.86	15.80	0	2,385	0.00%
2022/12/23	7	15.66	6	15.68	15.60	1	2,128	0.05%
2022/12/22	6	15.73	7	15.64	15.60	-1	2,091	-0.05%
2022/12/21	38	16.08	32	16.01	15.80	6	2,031	0.30%
2022/12/20	1	16.00	1	16.15	16.15	0	1,621	0.00%
2022/11/29	0.1	14.90	0	0.00	14.85	0.1	1,891	0.01%
2022/11/22	0.1	14.50	0	0.00	14.55	0.1	2,030	0.00%
2022/11/01	2	14.70	0	0.00	14.70	2	3,283	0.06%
2022/10/27	0	0.00	2	14.78	14.85	-2	3,520	-0.06%
2022/10/25	1	14.85	0	0.00	14.75	1	3,749	0.03%
2022/10/19	0	0.00	1	14.95	15.00	-1	3,951	-0.03%
2022/10/12	1	14.60	1	14.95	15.25	0	3,901	0.00%
2022/10/07	0	0.00	1	15.50	15.45	-1	3,905	-0.03%
2022/10/06	1	15.30	0	0.00	15.15	1	3,901	0.03%
2022/10/03	1	14.50	0	0.00	14.55	1	3,863	0.03%
2022/09/30	1	14.30	0	0.00	14.70	1	3,877	0.03%
2022/09/29	1	14.70	0	0.00	14.60	1	3,878	0.03%
2022/09/28	1	14.50	0	0.00	14.25	1	3,868	0.03%
2022/09/26	6	15.03	0	0.00	15.00	6	3,835	0.16%
2022/09/23	6	16.02	0	0.00	15.80	6	3,858	0.16%
2022/09/22	1	16.20	0	0.00	16.15	1	3,843	0.03%
2022/09/21	2	16.40	1	16.35	16.25	1	3,826	0.03%
2022/09/16	2	17.10	0	0.00	17.10	2	3,756	0.05%
2022/09/15	4	17.51	1	17.45	17.45	3	3,742	0.08%
2022/09/13	1	17.65	0	0.00	17.50	1	3,700	0.03%
2022/09/12	3	17.55	13	17.73	17.75	-10	3,649	-0.27%
2022/09/08	1	17.40	7	17.40	17.40	-6	3,622	-0.17%
2022/09/07	7	17.30	0	0.00	17.40	7	3,561	0.20%
2022/09/06	0	0.00	2	17.35	16.95	-2	3,516	-0.06%
2022/09/05	2	17.50	0	0.00	17.10	2	3,477	0.06%
2022/09/02	12	17.30	1	17.30	17.30	11	3,402	0.32%
2022/09/01	2	16.88	0	0.00	17.00	2	3,311	0.06%
2022/08/29	1	16.50	0	0.00	16.40	1	3,276	0.03%
2022/08/24	1	16.70	0	0.00	16.70	1	3,265	0.03%
2022/08/23	3	16.80	0	0.00	16.70	3	3,258	0.09%
2022/08/22	3	16.95	0	0.00	16.85	3	3,235	0.09%
2022/08/19	0	0.00	1	16.50	16.50	-1	3,179	-0.03%
2022/08/17	1	16.70	3	16.97	16.60	-2	3,109	-0.06%
2022/08/16	54	17.34	50	17.17	17.20	4	3,011	0.13%
2022/08/15	0	0.00	0.9	16.70	16.75	-0.9	2,293	-0.04%
2022/08/08	2	17.40	0	0.00	17.40	2	2,189	0.09%
2022/08/05	1	17.25	3	17.28	17.30	-2	2,083	-0.10%
2022/08/04	3	16.88	4	16.89	16.75	-1	2,026	-0.05%
2022/08/03	0	0.00	1	16.95	16.60	-1	1,952	-0.05%
2022/08/02	2	17.85	3	17.40	17.25	-1	1,876	-0.05%
2022/08/01	0	0.00	1	17.49	17.40	-1	1,731	-0.06%
2022/07/29	0	0.00	3	17.03	17.20	-3	1,682	-0.18%
2022/07/28	4	16.75	5	16.81	16.55	-1	1,594	-0.06%
2022/07/27	2	16.80	0	0.00	16.90	2	1,578	0.13%
2022/07/21	0	16.30	0	0.00	16.30	0	1,493	0.00%
2022/07/18	0	0.00	2	16.05	16.25	-2	1,491	-0.13%
2022/07/14	0	0.00	5	15.50	15.60	-5	1,522	-0.33%
2022/07/08	0	0.00	3	15.30	15.25	-3	1,484	-0.20%
2022/07/06	0	0.00	1	14.85	14.60	-1	1,468	-0.07%
2022/06/27	0.1	15.05	3	15.00	15.10	-2.9	1,527	-0.19%
2022/06/23	0	0.00	10	14.45	14.65	-10	1,534	-0.65%
2022/06/22	0	0.00	3	14.45	14.60	-3	1,545	-0.19%
2022/06/21	0	0.00	5	14.80	14.85	-5	1,547	-0.32%
2022/06/20	0	0.00	32	14.41	14.35	-32	1,578	-2.03%
2022/06/17	0.2	15.00	0	0.00	14.85	0.2	1,555	0.01%
2022/06/15	0	15.30	0	0.00	15.25	0	1,521	0.00%
2022/06/09	0	0.00	3	15.80	15.85	-3	1,525	-0.20%
2022/06/07	1	15.90	0	0.00	15.70	1	1,541	0.06%
2022/06/06	4	15.99	13	15.82	16.05	-9	1,533	-0.59%
2022/06/01	0	0.00	3	15.70	15.60	-3	1,445	-0.21%
2022/05/31	0	0.00	6	15.70	15.55	-6	1,445	-0.41%
2022/05/30	0	0.00	4	15.60	15.60	-4	1,444	-0.28%
2022/05/26	0	0.00	3	15.50	15.30	-3	1,463	-0.20%
2022/05/18	1	15.20	15	15.22	15.20	-14	1,497	-0.93%
2022/05/16	1	15.10	0	0.00	15.05	1	1,493	0.07%
2022/05/13	0	0.00	10	15.25	15.15	-10	1,491	-0.67%
2022/05/12	0	0.00	3	15.30	15.15	-3	1,498	-0.20%
2022/05/11	0	0.00	8	15.45	15.50	-8	1,481	-0.54%
2022/05/10	0	0.00	6	15.50	15.50	-6	1,486	-0.40%
2022/05/04	2	16.18	4	16.15	16.10	-2	1,460	-0.14%
2022/05/03	0	0.00	34	16.90	17.05	-34	1,404	-2.42%
2022/04/26	5	16.65	0	0.00	16.65	5	1,427	0.35%
2022/04/22	0	0.00	4.2	17.36	17.60	-4.2	1,411	-0.29%
2022/04/21	0	0.00	3.2	17.39	17.25	-3.2	1,411	-0.22%
2022/04/20	0.3	17.50	3	17.10	17.60	-2.7	1,393	-0.19%
2022/04/19	2	17.10	0	0.00	17.10	2	1,346	0.15%
2022/03/31	10	17.01	0	0.00	16.85	10	1,869	0.53%
2022/03/28	1	16.90	0	0.00	17.30	1	1,902	0.05%
2022/03/25	1	17.30	0	0.00	17.30	1	1,906	0.05%
2022/03/24	0	17.15	0	0.00	17.25	0	1,900	0.00%
2022/03/23	10	17.18	4	17.15	17.15	6	1,929	0.31%
2022/03/22	2	16.90	0	0.00	16.80	2	1,938	0.10%
2022/03/16	3	16.05	0	0.00	16.05	3	2,020	0.15%
2022/03/15	6	15.95	0	0.00	15.90	6	2,038	0.29%
2022/03/11	0	15.87	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	0.00	3	16.05	16.00	-3	2,084	-0.14%
2022/03/09	0	0.00	3	15.35	15.35	-3	2,077	-0.14%
2022/03/08	1	15.65	0	0.00	15.35	1	2,089	0.05%
2022/03/07	2	16.13	0	0.00	15.95	2	2,050	0.10%
2022/03/02	1	16.70	0	0.00	16.65	1	2,130	0.05%
2022/03/01	0	0.00	3	16.77	16.85	-3	2,175	-0.14%
2022/02/25	0	0.00	1	16.45	16.40	-1	2,211	-0.05%
2022/02/23	4	16.86	0	0.00	16.85	4	2,631	0.15%
2022/02/22	1	16.85	0	0.00	16.85	1	2,662	0.04%
2022/02/17	1	16.80	0	0.00	16.75	1	2,835	0.04%
2022/02/14	0	16.85	0	0.00	16.75	0	3,115	0.00%
2022/02/10	1	17.10	0	0.00	17.10	1	3,315	0.03%
2022/02/09	1	17.05	0	0.00	17.25	1	3,432	0.03%
2022/01/26	0	16.30	0	0.00	16.45	0	3,782	0.00%
2022/01/25	0.1	16.60	0	0.00	16.35	0.1	3,890	0.00%
2022/01/21	0	0.00	1	16.95	16.85	-1	4,128	-0.02%
2022/01/18	1	17.40	0	0.00	17.30	1	4,241	0.02%
2022/01/14	1	17.00	3	17.05	17.10	-2	4,309	-0.05%
2022/01/13	2	17.40	0	0.00	17.40	2	4,331	0.05%
2022/01/11	1	17.50	0	0.00	17.40	1	4,541	0.02%
2022/01/10	0	17.90	0	0.00	17.55	0	4,560	0.00%
2022/01/07	4	17.61	4	17.84	17.65	0	4,468	0.00%
2022/01/05	0	0.00	3	18.30	18.30	-3	4,439	-0.07%
2022/01/04	3	18.85	3	18.60	18.55	0	4,433	0.00%
2021/12/30	3	18.73	0	0.00	19.00	3	4,460	0.07%
2021/12/29	1	18.75	0	0.00	18.75	1	4,462	0.02%
2021/12/28	4	19.05	9.3	18.55	18.65	-5.3	4,484	-0.12%
2021/12/27	1	18.60	18	18.60	18.70	-17	4,343	-0.39%
2021/12/24	10	18.76	0	0.00	18.60	10	4,372	0.23%
2021/12/23	31	18.98	0	0.00	19.00	31	4,412	0.70%
2021/12/14	6.1	18.71	0	0.00	18.30	6.1	4,281	0.14%
2021/12/13	0	0.00	10	18.90	18.90	-10	4,277	-0.23%
2021/12/10	0.1	19.05	0	0.00	19.05	0.1	4,282	0.00%
2021/12/07	14.8	18.30	0	0.00	18.25	14.8	4,194	0.35%
2021/12/03	0	18.25	0	0.00	18.20	0	4,189	0.00%
2021/12/01	1	18.30	0	0.00	18.25	1	4,208	0.02%
2021/11/30	0.8	18.50	0	0.00	18.35	0.8	4,244	0.02%
2021/11/29	9	18.48	0	0.00	18.35	9	4,246	0.21%
2021/11/26	2	19.20	0	0.00	18.85	2	4,214	0.05%
2021/11/24	1	20.40	0	0.00	20.00	1	4,163	0.02%
2021/11/22	3.1	21.46	2	21.43	21.45	1.1	4,095	0.03%
2021/11/10	0	0.00	1	19.30	19.45	-1	3,891	-0.03%
2021/11/09	2	19.45	3	19.80	19.35	-1	3,899	-0.03%
2021/11/08	13	19.79	0	0.00	19.40	13	3,946	0.33%
2021/11/05	2	20.80	16	20.79	20.65	-14	3,870	-0.36%
2021/11/04	4	21.10	0	0.00	21.00	4	3,878	0.10%
2021/11/03	0	0.00	5	20.75	20.80	-5	3,873	-0.13%
2021/11/02	26	20.71	13	20.61	20.80	13	3,869	0.34%
2021/11/01	14	21.21	7	21.14	21.20	7	3,777	0.19%
2021/10/29	11	20.56	2	20.85	20.50	9	3,691	0.24%
2021/10/28	3	21.17	0	0.00	20.80	3	3,633	0.08%
2021/10/27	0	0.00	5	21.10	21.00	-5	3,530	-0.14%
2021/10/26	14	20.28	4	20.40	20.80	10	3,468	0.29%
2021/10/25	0	0.00	5	21.05	20.65	-5	3,480	-0.14%
2021/10/22	59	20.60	100	20.59	20.50	-41	3,424	-1.20%
2021/10/21	8	20.08	11	20.34	20.50	-3	3,439	-0.09%
2021/10/20	5	19.59	0	0.00	19.65	5	3,366	0.15%
2021/10/19	6	19.85	4	19.86	19.80	2	3,913	0.05%
2021/10/18	10	19.45	0	0.00	19.40	10	4,373	0.23%
2021/10/15	12	19.43	2	19.50	19.60	10	4,389	0.23%
2021/10/14	0	0.00	6	19.27	19.35	-6	4,367	-0.14%
2021/10/13	10	18.96	0	0.00	18.80	10	4,333	0.23%
2021/10/12	1	19.20	0	0.00	19.20	1	4,351	0.02%
2021/10/08	21	19.10	5	19.14	18.90	16	4,537	0.35%
2021/10/07	7	19.02	1	18.75	19.20	6	4,439	0.14%
2021/10/05	28	18.03	1	18.25	18.40	27	4,462	0.60%
2021/10/04	9	18.08	9	17.93	17.80	0	4,485	0.00%
2021/10/01	32	18.50	4	18.15	18.10	28	4,517	0.62%
2021/09/30	6	18.81	0	0.00	18.75	6	4,558	0.13%
2021/09/29	16	18.35	0	0.00	18.45	16	4,688	0.34%
2021/09/28	10	18.20	0	0.00	18.45	10	5,006	0.20%
2021/09/27	0	0.00	25	18.50	18.25	-25	5,008	-0.50%
2021/09/24	6	18.50	0	0.00	18.30	6	5,024	0.12%
2021/09/23	4	18.35	0	0.00	18.45	4	4,985	0.08%
2021/09/22	1	17.70	1	18.15	18.25	0	4,984	0.00%
2021/09/17	5	17.35	1	17.90	18.15	4	4,971	0.08%
2021/09/13	2	17.45	0	0.00	17.25	2	5,083	0.04%
2021/09/08	1	16.85	0	0.00	16.75	1	5,189	0.02%
2021/09/03	0	0.00	2	17.55	17.45	-2	5,232	-0.04%
2021/09/02	2	17.50	3	17.80	17.40	-1	5,261	-0.02%
2021/09/01	10	17.55	0	0.00	17.75	10	5,267	0.19%
2021/08/26	10	17.65	10	17.45	17.45	0	5,389	0.00%
2021/08/24	5	17.18	2	17.20	17.15	3	5,428	0.06%
2021/08/18	0	0.00	29	16.56	16.80	-29	5,511	-0.53%
2021/08/17	0	0.00	5	16.50	16.45	-5	5,516	-0.09%
2021/08/16	15	16.80	1	16.50	16.50	14	5,489	0.26%
2021/08/13	2	17.75	2	17.90	17.70	0	5,407	0.00%
2021/08/12	2	18.15	3	18.00	18.05	-1	5,421	-0.02%
2021/08/11	5	18.35	0	0.00	18.10	5	5,628	0.09%
2021/08/10	0	0.00	2	18.60	18.35	-2	5,674	-0.04%
2021/08/09	26	18.83	2	19.00	18.70	24	5,716	0.42%
2021/08/05	4	19.20	4	19.20	19.10	0	5,794	0.00%
2021/08/03	2	19.15	7	19.18	19.20	-5	6,092	-0.08%
2021/07/30	3	19.50	8	19.65	19.35	-5	6,168	-0.08%
2021/07/29	55	19.52	9	19.84	20.00	46	6,186	0.74%
2021/07/28	8	19.70	2	19.15	19.35	6	6,150	0.10%
2021/07/27	8	19.83	2.5	19.98	19.50	5.5	6,230	0.09%
2021/07/26	20	20.24	1	20.15	20.15	19	6,289	0.30%
2021/07/23	43.5	20.55	28	20.58	20.60	15.5	6,215	0.25%
2021/07/22	34	20.21	23	20.30	20.45	11	5,744	0.19%
2021/07/20	0	0.00	2	19.10	18.85	-2	5,491	-0.04%
2021/07/15	10	19.20	0	0.00	19.45	10	6,085	0.16%
2021/07/14	1	18.95	0	0.00	18.90	1	5,965	0.02%
2021/07/13	0	0.00	1	19.15	18.75	-1	6,038	-0.02%
2021/07/12	0	0.00	3	18.55	18.55	-3	6,027	-0.05%
2021/07/09	0	0.00	12	18.59	18.60	-12	6,066	-0.20%
2021/07/08	1	18.80	0	0.00	18.80	1	6,295	0.02%
2021/07/07	2	18.98	5	18.95	18.95	-3	6,468	-0.05%
2021/07/06	14	19.26	0	0.00	19.35	14	6,849	0.20%
2021/07/05	8	20.00	4	19.90	20.15	4	6,920	0.06%
2021/07/01	7	19.41	0	0.00	19.00	7	6,825	0.10%
2021/06/28	0	0.00	3	19.40	19.30	-3	6,907	-0.04%
2021/06/25	1	19.50	0	0.00	19.40	1	6,920	0.01%
2021/06/23	0	0.00	5	19.00	18.95	-5	7,038	-0.07%
2021/06/22	0	0.00	30	18.15	18.10	-30	7,074	-0.42%
2021/06/21	0	0.00	2	18.30	18.40	-2	7,088	-0.03%
2021/06/17	0	0.00	3	19.00	19.15	-3	7,205	-0.04%
2021/06/16	7	19.13	3	19.00	18.85	4	7,241	0.06%
2021/06/15	6	19.20	0	0.00	19.20	6	7,455	0.08%
2021/06/11	13	19.33	0	0.00	19.25	13	7,475	0.17%
2021/06/10	0	0.00	6	19.84	19.75	-6	7,454	-0.08%
2021/06/09	3	19.42	0	0.00	19.35	3	7,465	0.04%
2021/06/08	2	19.45	3	19.80	19.45	-1	7,485	-0.01%
2021/06/07	2	19.40	0.2	19.50	19.70	1.8	7,430	0.02%
2021/06/04	5	19.58	0	0.00	19.50	5	7,427	0.07%
2021/06/03	0	0.00	3	20.00	19.75	-3	7,463	-0.04%
2021/06/01	3	20.30	8	20.16	20.20	-5	7,488	-0.07%
2021/05/31	9	19.98	0	0.00	20.05	9	7,504	0.12%
2021/05/28	1	19.40	0	0.00	19.35	1	7,466	0.01%
2021/05/25	0	0.00	0.1	19.35	19.20	-0.1	7,579	0.00%
2021/05/19	3	19.48	3	19.05	18.85	0	7,749	0.00%
2021/05/18	1	17.95	0	0.00	18.40	1	7,543	0.01%
2021/05/14	15	18.68	0	0.00	18.20	15	7,535	0.20%
2021/05/13	2	18.20	1	17.40	18.60	1	7,498	0.01%
2021/05/12	2	18.60	1	18.10	17.85	1	7,476	0.01%
2021/05/11	0	0.00	3	19.57	19.30	-3	7,309	-0.04%
2021/05/10	0.1	20.90	2	20.80	20.70	-1.9	7,241	-0.03%
2021/05/07	0	0.00	5	21.25	21.25	-5	7,273	-0.07%
2021/05/06	2	20.00	2	20.00	20.00	0	7,257	0.00%
2021/05/04	0	0.00	16	20.41	20.40	-16	7,273	-0.22%
2021/05/03	6	21.49	0	0.00	21.25	6	7,374	0.08%
2021/04/29	0	0.00	8	22.90	22.85	-8	7,364	-0.11%
2021/04/28	20	23.33	6	23.20	23.20	14	7,494	0.19%
2021/04/27	8	23.50	1	23.40	23.60	7	7,501	0.09%
2021/04/26	1	22.75	0	0.00	22.70	1	7,364	0.01%
2021/04/23	11	22.85	10	22.70	22.80	1	7,366	0.01%
2021/04/22	3	24.05	3	23.15	23.15	0	7,341	0.00%
2021/04/21	1	23.40	0	0.00	23.35	1	6,992	0.01%
2021/04/20	2	23.55	0	0.00	23.70	2	6,993	0.03%
2021/04/19	9	23.82	21	23.83	23.65	-12	7,106	-0.17%
2021/04/16	1	23.85	1	23.90	23.85	0	7,109	0.00%
2021/04/15	0	0.00	6	23.98	24.15	-6	7,356	-0.08%
2021/04/14	13	24.03	4	24.35	23.70	9	7,381	0.12%
2021/04/13	17	25.58	5	25.15	24.95	12	7,423	0.16%
2021/04/12	23	25.88	15	25.99	26.10	8	7,719	0.10%
2021/04/09	11	25.33	0	0.00	25.25	11	7,419	0.15%
2021/04/06	0	0.00	1	24.20	24.25	-1	7,414	-0.01%
2021/04/01	0	0.00	3	24.20	24.10	-3	7,472	-0.04%
2021/03/31	3	24.23	44	24.43	24.40	-41	7,565	-0.54%
2021/03/26	1	24.50	10	24.35	24.35	-9	8,355	-0.11%
2021/03/25	2	25.10	0	0.00	24.70	2	8,476	0.02%
2021/03/24	0	24.80	41	24.70	24.65	-41	8,573	-0.48%
2021/03/23	1	24.50	1	24.55	24.65	0	8,756	0.00%
2021/03/22	1	24.95	1	24.75	24.90	0	8,859	0.00%
2021/03/19	11	24.35	9	24.23	24.20	2	8,967	0.02%
2021/03/18	0	0.00	4	25.20	24.40	-4	9,205	-0.04%
2021/03/17	1	24.35	0	0.00	24.30	1	9,666	0.01%
2021/03/16	0	0.00	1	24.10	24.05	-1	10,214	-0.01%
2021/03/15	4	24.01	0	0.00	24.10	4	10,930	0.04%
2021/03/12	1	24.25	0	0.00	24.30	1	11,261	0.01%
2021/03/09	0	0.00	20	22.90	23.05	-20	12,599	-0.16%
2021/03/08	21	23.50	0	0.00	23.30	21	12,988	0.16%
2021/03/05	0	0.00	3	23.50	23.60	-3	13,490	-0.02%
2021/03/04	4	23.80	6	23.85	23.80	-2	13,934	-0.01%
2021/02/26	5	24.43	0	0.00	24.45	5	15,123	0.03%
2021/02/25	0	0.00	27	25.00	24.90	-27	16,307	-0.17%
2021/02/24	2	25.05	0	0.00	24.95	2	16,690	0.01%
2021/02/23	0	0.00	6	25.35	25.40	-6	16,965	-0.04%
2021/02/22	4	25.39	8	25.60	25.45	-4	17,300	-0.02%
2021/02/17	8	24.83	0	0.00	24.80	8	17,488	0.05%
2021/02/05	0	0.00	1	23.95	23.85	-1	17,636	-0.01%
2021/02/04	0	0.00	4	24.20	24.25	-4	18,862	-0.02%
2021/02/03	6	24.53	0	0.00	24.00	6	20,297	0.03%
2021/02/01	2	23.60	0	0.00	23.70	2	20,298	0.01%
2021/01/29	3	23.82	7	23.82	24.15	-4	20,338	-0.02%
2021/01/28	4	24.10	4	24.30	24.10	0	20,288	0.00%
2021/01/27	8	24.53	0	0.00	24.45	8	20,310	0.04%
2021/01/26	12	24.58	11	24.85	24.45	1	20,419	0.00%
2021/01/25	13	23.87	17	24.61	25.25	-4	20,443	-0.02%
2021/01/22	7	23.93	13	23.84	23.80	-6	20,225	-0.03%
2021/01/21	9	24.07	72	24.88	23.85	-63	20,153	-0.31%
2021/01/20	18	25.02	5	24.70	24.75	13	19,974	0.07%
2021/01/19	7	25.69	2	26.10	25.50	5	19,904	0.03%
2021/01/18	10	24.84	1	26.10	25.90	9	19,888	0.05%
2021/01/15	9	26.00	5	25.75	25.80	4	19,807	0.02%
2021/01/14	2	26.20	30	26.45	26.70	-28	19,694	-0.14%
2021/01/13	3	26.25	75	26.34	26.40	-72	19,635	-0.37%
2021/01/12	9	26.45	1	26.15	26.10	8	19,627	0.04%
2021/01/11	3	27.33	18	27.43	27.35	-15	19,445	-0.08%
2021/01/08	13	27.01	28	27.36	26.90	-15	19,396	-0.08%
2021/01/07	6	27.88	3	28.02	27.90	3	19,146	0.02%
2021/01/06	16	28.26	0	0.00	28.00	16	19,138	0.08%
2021/01/05	20	29.19	13	29.57	28.85	7	18,887	0.04%
2021/01/04	4	29.09	11	29.50	29.25	-7	18,481	-0.04%
2020/12/31	8	28.87	0	0.00	28.70	8	18,409	0.04%
2020/12/30	14	29.07	2	29.20	29.05	12	18,389	0.07%
2020/12/29	8	28.65	50	29.07	29.05	-42	18,366	-0.23%
2020/12/28	5	28.45	11	28.55	28.55	-6	18,193	-0.03%
2020/12/25	7	28.19	3	28.27	28.20	4	18,123	0.02%
2020/12/24	65	29.04	21	29.44	28.30	44	18,075	0.24%
2020/12/23	8	28.14	39	28.45	28.40	-31	17,531	-0.18%
2020/12/22	19	27.99	7.1	28.32	27.55	11.9	17,525	0.07%
2020/12/21	14	28.04	4	28.09	28.05	10	17,375	0.06%
2020/12/18	6	28.85	1	29.15	28.85	5	17,222	0.03%
2020/12/17	2	29.25	15	28.95	29.15	-13	17,114	-0.08%
2020/12/16	12	28.49	12	28.90	28.55	0	16,949	0.00%
2020/12/15	5	27.94	3	28.75	28.35	2	16,987	0.01%
2020/12/14	64	28.24	59	28.68	28.15	5	16,817	0.03%
2020/12/11	57	28.08	26	28.33	28.35	31	16,622	0.19%
2020/12/10	14	29.42	31	29.65	29.50	-17	15,975	-0.11%
2020/12/09	24	29.25	52.7	29.27	28.95	-28.7	15,487	-0.19%
2020/12/08	6	28.33	15	28.41	28.85	-9	14,869	-0.06%
2020/12/07	33	27.75	39.1	27.80	28.00	-6.1	14,591	-0.04%
2020/12/04	31	26.99	22	26.62	27.25	9	14,306	0.06%
2020/12/03	106	25.39	22	25.20	25.40	84	13,790	0.61%	大買/
2020/12/02	21	25.16	27	25.02	25.25	-6	13,659	-0.04%
2020/12/01	9	24.25	11	24.47	24.45	-2	13,459	-0.01%
2020/11/30	3	23.80	17	23.85	24.05	-14	13,389	-0.10%
2020/11/27	4	23.40	1.2	23.55	23.05	2.8	13,684	0.02%
2020/11/26	9	22.84	5	22.75	22.75	4	13,364	0.03%
2020/11/25	41	22.64	36	23.01	22.80	5	13,205	0.04%
2020/11/24	29	22.92	52	22.63	22.80	-23	12,683	-0.18%
2020/11/23	25	20.92	8	21.28	21.05	17	11,589	0.15%
2020/11/20	3	21.12	77.5	21.07	21.40	-74.5	11,229	-0.66%
2020/11/19	78	20.90	29	20.66	20.55	49	11,119	0.44%
2020/11/18	0	0.00	26.2	20.53	20.20	-26.2	11,100	-0.24%
2020/11/17	3	20.15	8	20.19	20.05	-5	11,224	-0.04%
2020/11/16	11	20.34	47	20.34	20.30	-36	11,432	-0.31%
2020/11/13	5	19.75	10	20.10	20.15	-5	11,555	-0.04%
2020/11/12	99	20.43	43	20.82	20.10	56	11,497	0.49%
2020/11/11	37	20.81	158	20.34	20.90	-121	10,545	-1.15%	大賣/鉅額交易
2020/11/10	6	18.99	7	19.16	19.00	-1	9,431	-0.01%
2020/11/09	6	19.25	10	19.23	19.10	-4	9,448	-0.04%
2020/11/06	1	18.80	28	19.00	19.00	-27	9,507	-0.28%
2020/11/05	9	18.70	3	18.70	18.75	6	9,529	0.06%
2020/11/04	2	18.80	12	19.06	18.80	-10	9,792	-0.10%
2020/11/03	0	0.00	2	19.00	18.90	-2	9,779	-0.02%
2020/11/02	0	0.00	2	18.90	18.80	-2	9,764	-0.02%
2020/10/30	0	0.00	30	18.35	18.10	-30	9,710	-0.31%
2020/10/28	0	0.00	1	18.35	18.25	-1	9,821	-0.01%
2020/10/26	22	18.29	0	0.00	18.20	22	9,994	0.22%
2020/10/21	2	18.43	1	18.60	18.45	1	10,489	0.01%
2020/10/20	2	18.43	0	0.00	18.40	2	10,813	0.02%
2020/10/19	0	0.00	1	18.50	18.80	-1	11,154	-0.01%
2020/10/16	10	18.44	131	18.35	18.30	-121	12,284	-0.98%	大賣/鉅額交易
2020/10/15	34	18.74	0	0.00	18.55	34	12,340	0.28%
2020/10/14	24	19.13	20	19.33	19.15	4	12,525	0.03%
2020/10/13	37	19.04	8	19.18	19.10	29	12,750	0.23%
2020/10/12	13	19.04	17	19.21	19.05	-4	12,835	-0.03%
2020/10/08	3	19.00	7.4	19.09	18.95	-4.4	13,027	-0.03%
2020/10/07	7	18.94	21	19.01	18.95	-14	13,121	-0.11%
2020/10/06	2	18.85	21	19.10	18.75	-19	13,190	-0.14%
2020/10/05	0	0.00	2	18.60	18.80	-2	13,421	-0.01%
2020/09/28	0	0.00	31	17.93	18.05	-31	14,264	-0.22%
2020/09/25	9	17.42	2	17.30	17.25	7	14,628	0.05%
2020/09/22	15	18.03	25	18.10	18.10	-10	16,114	-0.06%
2020/09/21	41	18.52	2	18.40	18.40	39	17,453	0.22%
2020/09/18	23	18.52	8	18.81	18.45	15	18,724	0.08%
2020/09/17	5	18.50	0	0.00	18.55	5	19,978	0.03%
2020/09/16	20	18.44	5	18.75	18.30	15	20,093	0.07%
2020/09/14	0	0.00	15	18.05	18.35	-15	20,427	-0.07%
2020/09/11	11	17.65	34	17.76	17.95	-23	20,533	-0.11%
2020/09/10	0	0.00	15	18.10	17.95	-15	20,750	-0.07%
2020/09/09	31	17.62	10	17.83	18.25	21	20,927	0.10%
2020/09/08	20	18.21	23	18.09	17.95	-3	20,932	-0.01%
2020/09/07	18	18.40	20	18.10	18.10	-2	20,986	-0.01%
2020/09/04	13	18.48	4	18.46	18.50	9	21,137	0.04%
2020/09/03	104	19.30	0	0.00	19.05	104	21,304	0.49%	大買/鉅額交易
2020/09/02	95	19.92	81	19.38	19.70	14	21,339	0.07%
2020/09/01	14	18.83	2	18.55	18.55	12	21,468	0.06%
2020/08/31	5	19.01	0	0.00	18.90	5	22,529	0.02%
2020/08/28	83	18.92	10	19.28	18.90	73	22,792	0.32%
2020/08/27	5	18.90	12.1	18.91	18.85	-7.1	22,718	-0.03%
2020/08/26	9	18.85	109	18.80	18.80	-100	22,626	-0.44%	大賣/
2020/08/25	129	19.11	29	19.49	18.90	100	22,715	0.44%	大買/
2020/08/24	86	19.06	25	19.12	19.10	61	22,502	0.27%
2020/08/21	32	18.68	32	18.16	18.60	0	22,231	0.00%
2020/08/20	20	17.41	154	17.14	17.70	-134	21,981	-0.61%	大賣/鉅額交易
2020/08/19	48	18.87	20	19.34	18.60	28	21,774	0.13%
2020/08/18	1	18.30	3	18.30	18.85	-2	21,484	-0.01%
2020/08/17	37	18.80	11	18.91	18.60	26	21,357	0.12%
2020/08/14	7	18.48	11	18.65	18.60	-4	21,046	-0.02%
2020/08/13	5	18.00	0	0.00	17.90	5	20,727	0.02%
2020/08/12	5	17.85	4	18.08	17.95	1	20,700	0.00%
2020/08/11	4	17.76	2	17.60	17.75	2	20,652	0.01%
2020/08/10	10	18.48	6	18.38	18.20	4	20,700	0.02%
2020/08/07	1	17.95	30	18.00	17.95	-29	21,026	-0.14%
2020/08/06	21	18.03	0	0.00	17.85	21	21,102	0.10%
2020/08/05	8	18.04	23	18.00	18.00	-15	21,000	-0.07%
2020/08/04	22	18.19	0	0.00	17.90	22	20,933	0.11%
2020/08/03	10	17.50	0	0.00	17.50	10	20,795	0.05%
2020/07/30	10	17.50	0	0.00	17.70	10	20,785	0.05%
2020/07/29	26	17.39	1	17.50	17.15	25	20,785	0.12%
2020/07/28	17	16.97	5	17.12	16.90	12	20,938	0.06%
2020/07/27	12	17.31	3	17.50	17.30	9	20,843	0.04%
2020/07/24	9	17.78	0	0.00	17.80	9	20,692	0.04%
2020/07/23	14	18.41	20	18.33	18.25	-6	20,435	-0.03%
2020/07/22	63	19.18	4	19.00	19.05	59	20,038	0.29%
2020/07/21	11	17.68	0	0.00	17.55	11	18,941	0.06%
2020/07/20	8	17.59	1	17.55	17.70	7	18,845	0.04%
2020/07/17	8	17.74	25	17.67	17.50	-17	18,634	-0.09%
2020/07/16	0	0.00	17	18.48	18.30	-17	18,373	-0.09%
2020/07/15	8	18.70	23	18.63	18.25	-15	18,286	-0.08%
2020/07/14	0	0.00	8	19.10	18.90	-8	18,136	-0.04%
2020/07/13	22	19.36	0	0.00	19.25	22	18,054	0.12%
2020/07/10	7	19.19	58	18.90	19.20	-51	17,983	-0.28%
2020/07/09	8	19.21	10	19.45	19.20	-2	17,778	-0.01%
2020/07/08	13	18.95	7	19.20	19.20	6	17,559	0.03%
2020/07/07	21	19.72	25	19.39	19.15	-4	17,323	-0.02%
2020/07/06	39	19.69	21	19.47	19.90	18	16,951	0.11%
2020/07/03	29	19.40	11	19.35	19.00	18	16,535	0.11%
2020/07/02	18	19.86	32	20.09	19.95	-14	16,073	-0.09%
2020/07/01	20	19.41	24	19.28	19.40	-4	15,487	-0.03%
2020/06/30	145	19.79	68	19.55	19.10	77	14,947	0.52%	大買/
2020/06/29	55	17.82	26	17.63	18.60	29	13,696	0.21%
2020/06/24	44	16.92	61	17.14	16.95	-17	12,431	-0.14%
2020/06/19	5	14.49	0	0.00	13.90	5	10,806	0.05%
2020/06/18	1	14.75	1	14.70	14.60	0	10,561	0.00%
2020/06/17	1	15.25	20	14.95	15.00	-19	10,446	-0.18%
2020/06/16	24	14.66	28	14.71	14.60	-4	10,201	-0.04%
2020/06/15	36	14.33	32	14.22	14.00	4	10,081	0.04%
2020/06/12	5	13.76	31	13.84	14.10	-26	9,988	-0.26%
2020/06/11	28	14.69	8	14.40	14.45	20	9,849	0.20%
2020/06/10	31	14.75	30	14.76	14.55	1	9,647	0.01%
2020/06/09	23	15.88	15	15.72	15.50	8	9,516	0.08%
2020/06/08	34	15.83	20	15.51	16.15	14	9,108	0.15%
2020/06/05	40	14.70	14.4	14.88	15.05	25.6	8,245	0.31%
2020/06/04	11	13.62	17	13.83	14.15	-6	7,140	-0.08%
2020/06/01	4	12.75	0	0.00	12.85	4	6,864	0.06%
2020/05/28	1	12.45	1	12.30	12.25	0	6,794	0.00%
2020/05/27	0	0.00	10	12.40	12.30	-10	6,749	-0.15%
2020/05/26	12	12.55	0	0.00	12.45	12	6,830	0.18%
2020/05/25	2	12.25	0	0.00	12.55	2	6,754	0.03%
2020/05/22	2	12.50	0	0.00	12.25	2	6,734	0.03%
2020/05/20	1	12.55	0	0.00	12.55	1	6,743	0.01%
2020/05/18	10	12.82	4	12.74	12.55	6	6,728	0.09%
2020/05/15	10	12.50	0	0.00	12.50	10	6,722	0.15%
2020/05/14	21	13.35	11	13.41	13.10	10	6,607	0.15%
2020/05/13	0	0.00	4	12.89	13.20	-4	6,223	-0.06%
2020/05/06	1	12.80	1	12.50	12.60	0	6,486	0.00%
2020/05/04	9	12.98	1	12.75	12.85	8	6,360	0.13%
2020/04/29	0	0.00	31	12.24	12.30	-31	6,058	-0.51%
2020/04/28	1	12.25	0	0.00	12.05	1	6,094	0.02%
2020/04/15	0	0.00	2	12.45	12.50	-2	6,255	-0.03%
2020/04/14	5	12.53	10	12.54	12.45	-5	6,240	-0.08%
2020/04/13	1	12.20	1	12.40	12.15	0	6,138	0.00%
2020/04/10	1	12.20	1	12.10	12.30	0	6,114	0.00%
2020/04/09	7	12.00	0	0.00	11.85	7	6,179	0.11%
2020/04/08	0	0.00	6	12.27	12.05	-6	6,266	-0.10%
2020/03/31	30	11.60	35	11.58	11.70	-5	6,182	-0.08%
2020/03/30	0	0.00	5	10.75	10.95	-5	6,045	-0.08%
2020/03/27	1	10.30	0	0.00	10.30	1	5,987	0.02%
2020/03/25	0	0.00	5	10.50	10.50	-5	6,039	-0.08%
2020/03/24	5.2	9.95	0	0.00	10.00	5.2	5,977	0.09%
2020/03/23	1	9.47	11	9.38	9.48	-10	5,916	-0.17%
2020/03/20	4	8.76	0	0.00	8.88	4	5,850	0.07%
2020/03/19	35	8.15	0	0.00	8.08	35	5,853	0.60%
2020/03/16	0.9	9.88	0	0.00	9.89	0.9	5,615	0.02%
2020/03/13	0	0.00	5	10.10	10.30	-5	5,604	-0.09%
2020/03/12	36	11.30	0	0.00	11.10	36	5,349	0.67%
2020/03/11	0	0.00	5	12.00	11.95	-5	5,250	-0.10%
2020/03/06	5	12.95	0	0.00	12.90	5	5,145	0.10%
2020/03/05	0	0.00	2	13.20	13.15	-2	5,204	-0.04%
2020/03/03	3	12.95	5	12.97	12.85	-2	5,109	-0.04%
2020/02/27	2	13.60	0	0.00	12.80	2	5,504	0.04%
2020/02/26	1	13.70	1	13.60	13.55	0	5,659	0.00%
2020/02/18	5	14.05	0	0.00	14.05	5	5,497	0.09%
2020/02/14	11	14.28	10	14.40	14.15	1	5,363	0.02%
2020/02/13	56	13.96	56	14.33	14.55	0	5,129	0.00%
2020/02/11	0	0.00	6	13.60	13.65	-6	4,647	-0.13%
2020/02/07	0	0.00	3	13.65	13.55	-3	4,611	-0.07%
2020/01/31	6	13.95	3	13.70	13.85	3	4,398	0.07%
2020/01/30	0	0.00	1	13.60	13.65	-1	4,365	-0.02%
2020/01/20	0	0.00	20	14.35	14.35	-20	4,159	-0.48%
2020/01/16	23	14.20	0	0.00	14.20	23	4,057	0.57%
2020/01/15	0	0.00	1	13.90	13.90	-1	3,930	-0.03%
2020/01/14	14	13.96	0	0.00	14.00	14	3,881	0.36%
2020/01/08	0	0.00	150	13.45	13.30	-150	3,694	-4.06%	大賣/鉅額交易
2020/01/06	0	0.00	3	13.50	13.45	-3	3,616	-0.08%
2019/12/26	5	13.05	5	12.95	12.95	0	3,161	0.00%
2019/12/23	10	13.00	0	0.00	13.00	10	3,432	0.29%
2019/12/20	0	0.00	12	13.06	13.05	-12	3,363	-0.36%
2019/12/19	10	13.00	13	12.92	12.90	-3	3,348	-0.09%
2019/12/18	0	0.00	6	12.95	12.90	-6	3,357	-0.18%
2019/12/11	10	12.85	0	0.00	12.85	10	3,243	0.31%
2019/12/10	0	0.00	10	13.00	12.85	-10	3,222	-0.31%
2019/12/09	11	12.70	0	0.00	12.65	11	3,156	0.35%
2019/12/06	0	0.00	9	12.55	12.55	-9	3,142	-0.29%
2019/12/05	0	0.00	1	12.70	12.70	-1	3,147	-0.03%
2019/12/02	10	12.90	0	0.00	12.50	10	3,191	0.31%
2019/11/26	12	13.21	111	12.97	12.90	-99	3,041	-3.25%	大賣/
2019/11/25	53	12.97	2	13.25	13.25	51	2,711	1.88%
2019/11/20	0	0.00	2	12.10	12.15	-2	2,490	-0.08%
2019/11/18	43	12.25	4	12.25	12.20	39	2,715	1.44%
2019/11/11	0	0.00	10	11.75	11.80	-10	2,741	-0.36%
2019/11/05	10	12.05	0	0.00	12.00	10	2,783	0.36%
2019/10/31	1	12.00	2	12.10	11.95	-1	2,851	-0.04%
2019/10/29	2	12.20	0	0.00	12.10	2	2,909	0.07%
2019/10/21	0	0.00	1	12.05	12.15	-1	3,264	-0.03%
2019/10/16	1	12.15	0	0.00	12.15	1	3,383	0.03%
2019/10/08	17	11.65	0	0.00	11.65	17	3,428	0.50%
2019/09/27	3	12.38	2	12.45	12.15	1	3,575	0.03%
2019/09/23	0	0.00	20	12.35	12.45	-20	3,399	-0.59%
2019/09/20	20	12.15	9	12.16	12.15	11	3,368	0.33%
2019/09/18	5	12.25	0	0.00	12.25	5	3,375	0.15%
2019/09/16	0	0.00	10	12.40	12.30	-10	3,415	-0.29%
2019/09/04	3	12.85	0	0.00	12.85	3	3,894	0.08%
2019/09/03	0	0.00	7	12.85	12.85	-7	3,932	-0.18%
2019/09/02	12	12.79	1	12.75	12.80	11	3,917	0.28%
2019/08/28	5	12.05	0	0.00	12.25	5	3,788	0.13%
2019/08/26	3	11.98	0	0.00	11.95	3	3,792	0.08%
2019/08/23	1	12.35	0	0.00	12.35	1	3,789	0.03%
2019/08/14	1	12.60	0	0.00	12.30	1	3,863	0.03%
2019/07/24	0	0.00	2	13.10	13.05	-2	6,117	-0.03%
2019/07/23	3	13.35	3	13.00	12.90	0	6,202	0.00%
2019/07/22	0	0.00	2	13.00	13.00	-2	6,357	-0.03%
2019/07/18	3	13.00	4	12.81	12.70	-1	6,607	-0.02%
2019/07/11	0	0.00	11	13.05	13.05	-11	7,279	-0.15%
2019/07/09	0	0.00	35	13.00	12.90	-35	7,391	-0.47%
2019/07/08	2	13.10	3	13.08	13.10	-1	7,410	-0.01%
2019/07/05	43	13.27	9	13.23	13.20	34	7,475	0.45%
2019/06/28	0	0.00	5	12.60	12.70	-5	7,461	-0.07%
2019/06/27	0	0.00	2	12.70	12.60	-2	7,655	-0.03%
2019/06/25	3	12.85	0	0.00	12.50	3	7,759	0.04%
2019/06/21	0	0.00	2	12.75	12.75	-2	7,919	-0.03%
2019/06/20	0	0.00	2	12.65	12.70	-2	7,947	-0.03%
2019/06/14	0	0.00	16	12.46	12.55	-16	8,886	-0.18%
2019/06/13	42	12.68	21	12.51	12.55	21	8,966	0.23%
2019/06/12	5	12.10	5	12.35	12.40	0	8,724	0.00%
2019/06/11	5	11.95	5	11.90	11.90	0	8,702	0.00%
2019/06/05	0	0.00	10	11.80	11.70	-10	8,878	-0.11%
2019/05/30	0	0.00	1	11.65	11.70	-1	9,090	-0.01%
2019/05/29	5	11.55	5	11.45	11.40	0	9,085	0.00%
2019/05/21	6	11.30	0	0.00	11.80	6	9,195	0.07%
2019/05/20	2	11.65	0	0.00	11.50	2	9,185	0.02%
2019/05/17	0	0.00	5	11.75	11.75	-5	9,199	-0.05%
2019/05/15	3	12.33	3	12.40	12.35	0	9,614	0.00%
2019/05/13	1	12.70	30	12.70	12.30	-29	9,585	-0.30%
2019/05/10	41	13.97	11	13.57	13.55	30	9,281	0.32%
2019/05/09	7	14.33	0	0.00	13.70	7	9,211	0.08%
2019/05/08	0	0.00	5	14.35	14.35	-5	8,996	-0.06%
2019/05/07	1	14.80	1	14.90	14.75	0	8,883	0.00%
2019/05/06	20	14.98	0	0.00	14.90	20	8,966	0.22%
2019/05/03	20	15.40	9	15.01	15.40	11	8,773	0.13%
2019/05/02	12	15.04	69	15.10	15.05	-57	8,496	-0.67%
2019/04/30	2	14.00	2	14.10	14.40	0	7,845	0.00%
2019/04/29	3	14.00	0	0.00	13.95	3	7,805	0.04%
2019/04/26	68	14.55	38	14.40	14.40	30	7,745	0.39%
2019/04/25	12	14.23	13	14.30	14.35	-1	7,529	-0.01%
2019/04/24	78	14.54	88	14.14	14.10	-10	7,564	-0.13%
2019/04/23	74	14.32	39	14.21	14.20	35	7,833	0.45%
2019/04/22	6	14.12	3	14.15	14.20	3	7,773	0.04%
2019/04/19	20	13.80	20	13.75	13.80	0	7,779	0.00%
2019/04/18	15	14.13	0	0.00	13.55	15	8,125	0.18%
2019/04/17	0	0.00	20	13.85	13.85	-20	8,543	-0.23%
2019/04/16	0	0.00	0.2	13.65	13.70	-0.2	8,497	0.00%
2019/04/15	0	0.00	1	13.50	13.40	-1	8,485	-0.01%
2019/04/11	23	13.69	1	13.70	13.65	22	8,640	0.25%
2019/04/02	6	13.50	0	0.00	13.50	6	10,095	0.06%
2019/04/01	3	13.80	3	13.60	13.60	0	10,052	0.00%
2019/03/29	0	0.00	1	13.40	13.45	-1	9,835	-0.01%
2019/03/27	1	13.95	0	0.00	13.50	1	9,776	0.01%
2019/03/26	70	13.67	72	13.60	13.60	-2	9,659	-0.02%
2019/03/22	70	14.16	73	13.80	13.80	-3	9,594	-0.03%
2019/03/21	77	13.97	73	14.07	14.00	4	9,456	0.04%
2019/03/20	6	13.43	3	13.45	13.50	3	9,009	0.03%
2019/03/19	11	13.89	5	13.80	13.40	6	9,052	0.07%
2019/03/14	7	13.39	7	13.25	13.10	0	9,366	0.00%
2019/03/11	0	0.00	1	13.00	12.90	-1	9,108	-0.01%
2019/03/06	0	0.00	22	13.05	13.05	-22	9,066	-0.24%
2019/03/05	23	13.30	4	13.23	13.15	19	9,057	0.21%
2019/03/04	4	13.15	1	13.10	13.10	3	8,887	0.03%
2019/02/22	4	13.13	0	0.00	13.15	4	8,853	0.05%
2019/02/21	6	13.14	7	13.03	12.90	-1	8,753	-0.01%
2019/02/20	0	12.80	0	0.00	12.90	0	8,629	0.00%
2019/02/14	1	13.30	1	13.55	13.20	0	8,325	0.00%
2019/02/11	1	12.20	0	0.00	12.25	1	7,616	0.01%
2019/01/29	0	0.00	10	12.35	12.30	-10	7,570	-0.13%
2019/01/28	0	0.00	6	12.53	12.50	-6	7,513	-0.08%
2019/01/25	16	12.65	7	12.66	12.65	9	7,461	0.12%
2019/01/24	0	0.00	1	12.45	12.50	-1	7,251	-0.01%
2019/01/21	1	12.40	0	0.00	12.35	1	7,129	0.01%
2019/01/18	4	12.45	0	0.00	12.30	4	7,118	0.06%
2019/01/17	1	12.50	0	0.00	12.45	1	7,081	0.01%
2019/01/16	0	0.00	4	12.39	12.50	-4	7,001	-0.06%
2019/01/15	2	13.15	0	0.00	12.55	2	6,863	0.03%
2019/01/11	1	12.80	0	0.00	12.60	1	6,353	0.02%
2019/01/10	3	12.98	0	0.00	12.95	3	6,139	0.05%
2019/01/09	6	13.00	42.3	12.99	13.10	-36.3	5,724	-0.63%
2019/01/08	22	12.00	0	0.00	12.00	22	4,922	0.45%
2019/01/07	6	12.00	11	12.05	11.95	-5	4,858	-0.10%
2019/01/03	10	12.20	0	0.00	11.90	10	4,804	0.21%
2019/01/02	17	12.21	31	12.13	12.05	-14	4,712	-0.30%
2018/12/28	7	12.21	16	12.10	12.05	-9	4,475	-0.20%
2018/12/27	42	11.53	40	12.03	12.20	2	3,741	0.05%
2018/12/19	0	0.00	1	11.35	11.35	-1	3,087	-0.03%
2018/12/18	0	0.00	10	11.50	11.35	-10	3,044	-0.33%
2018/12/17	0	0.00	2	11.60	11.50	-2	3,041	-0.07%
2018/12/13	4	11.85	5	11.70	11.70	-1	3,009	-0.03%
2018/12/12	0	0.00	2	12.05	11.95	-2	2,954	-0.07%
2018/12/11	12	11.82	1	11.80	11.80	11	2,826	0.39%
2018/12/10	10	11.83	12	12.30	11.80	-2	2,730	-0.07%
2018/12/07	2	11.60	9	11.50	11.80	-7	2,268	-0.31%
2018/12/06	2	10.75	1	10.75	10.75	1	2,024	0.05%
2018/12/05	2	11.35	0	0.00	11.30	2	2,003	0.10%
2018/12/04	1	11.50	0	0.00	11.50	1	2,041	0.05%
2018/11/22	0	0.00	2	10.98	10.80	-2	2,011	-0.10%
2018/11/21	2	10.90	0	0.00	10.80	2	2,009	0.10%
2018/11/16	2	10.50	0	0.00	10.55	2	2,013	0.10%
2018/11/14	10	10.30	0	0.00	10.35	10	2,026	0.49%
2018/10/31	0	0.00	10	10.05	10.05	-10	2,551	-0.39%
2018/10/30	0	0.00	20	9.80	9.90	-20	2,597	-0.77%
2018/10/24	0	0.00	2	10.05	10.00	-2	2,704	-0.07%
2018/10/22	1	10.25	1	10.15	10.15	0	2,861	0.00%
2018/10/18	0	0.00	11	10.00	10.00	-11	3,234	-0.34%
2018/10/12	1	9.80	20	9.72	10.00	-19	3,625	-0.52%
2018/10/11	0	0.00	52	9.51	9.51	-52	3,709	-1.40%
2018/10/09	0	0.00	8	10.60	10.55	-8	3,635	-0.22%
2018/10/04	0	0.00	10	11.30	11.35	-10	3,676	-0.27%
2018/10/03	0	0.00	2	11.50	11.45	-2	3,705	-0.05%
2018/09/27	8	11.80	0	0.00	11.65	8	3,936	0.20%
2018/09/25	0	0.00	10	11.25	11.20	-10	4,028	-0.25%
2018/09/18	0	0.00	5	11.15	11.15	-5	4,290	-0.12%
2018/09/12	0	0.00	2	11.10	11.10	-2	5,387	-0.04%
2018/09/06	10	11.85	0	0.00	11.85	10	6,068	0.16%
2018/08/31	0	0.00	2	12.05	12.15	-2	6,757	-0.03%
2018/08/27	1	12.00	1	12.05	12.05	0	8,213	0.00%
2018/08/22	0	0.00	10	11.70	11.60	-10	9,644	-0.10%
2018/08/20	10	11.35	0	0.00	11.30	10	11,423	0.09%
2018/08/14	10	11.80	0	0.00	11.85	10	11,496	0.09%
2018/08/10	1	12.75	1	12.45	12.40	0	11,489	0.00%
2018/08/09	20	12.73	4	12.80	12.65	16	11,474	0.14%
2018/08/06	0	0.00	20	13.69	13.65	-20	11,524	-0.17%
2018/08/02	20	13.98	29	13.55	13.55	-9	11,713	-0.08%
2018/07/31	4	14.00	0	0.00	13.85	4	11,793	0.03%
2018/07/30	25	14.11	0	0.00	13.90	25	11,765	0.21%
2018/07/26	72	14.18	70	14.41	14.15	2	11,777	0.02%
2018/07/25	0	0.00	65	13.58	13.75	-65	11,423	-0.57%
2018/07/23	3	13.40	3	13.50	13.45	0	11,384	0.00%
2018/07/20	86	14.08	0	0.00	13.80	86	11,348	0.76%
2018/07/19	0	0.00	20	13.60	14.10	-20	11,148	-0.18%
2018/07/18	20	13.65	0	0.00	13.55	20	11,136	0.18%
2018/07/13	0	0.00	5	13.50	13.45	-5	10,974	-0.05%
2018/07/11	0	0.00	7	13.15	13.15	-7	10,897	-0.06%
2018/07/06	1	13.35	10	13.30	13.40	-9	10,787	-0.08%
2018/07/02	0	0.00	1	13.65	13.65	-1	10,540	-0.01%
2018/06/28	5	13.60	5	13.70	13.65	0	10,542	0.00%
2018/06/27	0	0.00	3	13.45	13.85	-3	10,492	-0.03%
2018/06/26	0	0.00	5	13.50	13.70	-5	10,414	-0.05%
2018/06/25	0	0.00	12	13.50	13.30	-12	9,758	-0.12%
2018/06/22	0	0.00	2.1	14.34	14.25	-2.1	9,550	-0.02%
2018/06/21	5	14.80	1	14.80	14.70	4	9,443	0.04%
2018/06/20	12	14.90	0	0.00	14.90	12	9,372	0.13%
2018/06/19	4	15.10	1	15.00	14.95	3	9,163	0.03%
2018/06/14	1	14.70	0	0.00	14.65	1	8,974	0.01%
2018/06/13	1	14.35	2	14.45	14.35	-1	8,788	-0.01%
2018/06/12	11	14.83	0	0.00	14.80	11	8,634	0.13%
2018/06/08	0	0.00	1	15.15	14.95	-1	8,273	-0.01%
2018/06/07	11	15.19	0	0.00	15.05	11	8,130	0.14%
2018/06/06	28	15.03	2	14.90	15.40	26	7,829	0.33%
2018/06/05	51	15.34	1	14.80	14.70	50	7,543	0.66%
2018/06/04	2	15.00	0	0.00	15.35	2	7,316	0.03%
2018/06/01	1	14.60	13	14.75	14.60	-12	6,950	-0.17%
2018/05/31	117	15.52	10	15.69	15.10	107	6,711	1.59%	大買/鉅額交易
2018/05/30	72	14.60	201	14.60	14.80	-129	5,943	-2.17%	大賣/鉅額交易
2018/05/29	47	14.30	51	14.59	14.70	-4	5,542	-0.07%
2018/05/28	8	13.58	10	13.55	13.75	-2	4,475	-0.04%
2018/05/23	10	12.35	0	0.00	12.35	10	3,886	0.26%
2018/05/18	60	12.28	0	0.00	12.25	60	3,959	1.52%
2018/05/16	0	0.00	12	12.35	12.25	-12	3,909	-0.31%
2018/05/11	5	12.20	12	12.13	11.95	-7	3,894	-0.18%
2018/05/08	1	11.70	3	11.70	11.65	-2	3,953	-0.05%
2018/05/07	24	11.15	0	0.00	11.15	24	3,898	0.62%
2018/05/02	0	0.00	1	11.00	10.95	-1	3,881	-0.03%
2018/04/30	1	11.05	9	11.00	11.00	-8	3,926	-0.20%
2018/04/27	11	10.95	1	11.00	10.95	10	4,028	0.25%
2018/04/26	40	11.10	2	11.05	10.90	38	4,139	0.92%
2018/04/25	50	11.13	0	0.00	11.15	50	4,195	1.19%
2018/04/24	17	11.50	0.5	11.20	11.25	16.6	4,402	0.38%
2018/04/23	3	11.15	7	11.15	11.10	-4	4,370	-0.09%
2018/04/20	0	0.00	10	11.00	11.00	-10	4,433	-0.23%
2018/04/19	0	0.00	5	11.05	11.00	-5	4,676	-0.11%
2018/04/17	1	10.90	0	0.00	10.95	1	4,980	0.02%
2018/04/13	7	11.51	32	11.45	11.40	-25	5,556	-0.45%
2018/04/09	0	0.00	20	11.65	11.40	-20	7,521	-0.27%
2018/04/02	2	11.50	0	0.00	11.50	2	7,518	0.03%
2018/03/30	20	11.43	0	0.00	11.40	20	7,397	0.27%
2018/03/29	41	11.42	0	0.00	11.45	41	7,401	0.55%
2018/03/28	10	11.30	0	0.00	11.25	10	7,342	0.14%
2018/03/26	0	0.00	10	11.15	11.30	-10	7,395	-0.14%
2018/03/23	3	11.25	0	0.00	11.15	3	7,383	0.04%
2018/03/21	2	11.80	12	11.67	11.60	-10	7,332	-0.14%
2018/03/20	3	11.52	0	0.00	11.40	3	7,201	0.04%
2018/03/15	5	12.05	0	0.00	11.90	5	7,164	0.07%
2018/03/13	10	11.95	0	0.00	11.85	10	7,252	0.14%
2018/03/12	0	0.00	1	11.95	11.90	-1	7,235	-0.01%
2018/03/09	5	11.90	40	12.00	11.80	-35	7,196	-0.49%
2018/03/08	40	11.65	0	0.00	11.65	40	7,025	0.57%
2018/03/07	10	11.55	0	0.00	11.30	10	6,963	0.14%
2018/03/05	0	0.00	1	11.45	11.25	-1	7,105	-0.01%
2018/03/02	0	0.00	1	11.30	11.40	-1	7,130	-0.01%
2018/03/01	0	0.00	1	11.40	11.40	-1	7,155	-0.01%
2018/02/27	5	11.40	30	11.67	11.40	-25	7,166	-0.35%
2018/02/23	26	11.40	0	0.00	11.40	26	7,145	0.36%
2018/02/21	11	11.20	10	11.50	11.30	1	7,163	0.01%
2018/02/12	5	10.60	1	10.60	10.60	4	7,023	0.06%
2018/02/09	15	10.37	5	10.20	10.75	10	6,977	0.14%
2018/02/08	5	10.85	10	10.85	10.85	-5	6,910	-0.07%
2018/02/06	0	0.00	5	11.30	10.85	-5	6,946	-0.07%
2018/02/01	10	12.95	5	13.21	12.85	5	6,761	0.07%
2018/01/31	7	12.96	5	12.88	13.05	2	6,776	0.03%
2018/01/26	0	0.00	1	12.75	12.75	-1	6,514	-0.02%
2018/01/23	1	12.60	22	12.85	12.55	-21	6,370	-0.33%
2018/01/22	34	12.64	12	12.57	12.60	22	6,293	0.35%
2018/01/19	2	12.50	10	12.46	12.40	-8	6,280	-0.13%
2018/01/18	2	13.10	6	12.89	12.50	-4	6,271	-0.06%
2018/01/17	27	12.53	4	12.50	12.45	23	6,067	0.38%
2018/01/16	0	0.00	2	12.45	12.40	-2	5,996	-0.03%
2018/01/15	3	12.18	1	12.80	12.20	2	5,924	0.03%
2018/01/12	4	13.00	15	13.13	12.80	-11	5,731	-0.19%
2018/01/11	3	12.83	15	12.98	12.95	-12	5,662	-0.21%
2018/01/10	16	13.27	4	13.21	13.05	12	5,506	0.22%
2018/01/09	0	0.00	6	12.71	12.80	-6	5,365	-0.11%
2018/01/08	39	13.24	7	13.33	13.15	32	5,139	0.62%
2018/01/05	13	12.27	10	12.78	12.80	3	4,280	0.07%
2018/01/04	3	11.50	0	0.00	11.65	3	3,617	0.08%
2018/01/03	5	10.98	0	0.00	10.95	5	3,259	0.15%