友訊 (2332)-永豐金-新竹券商分點個股進出

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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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	119	18.21	18.25	-119	2,885	-4.12%	大賣/鉅額交易
2024/05/16	0.2	18.00	0	0.00	18.15	0.2	2,919	0.01%
2024/05/15	1	18.00	0	0.00	17.85	1	2,936	0.03%
2024/05/10	0	0.00	1	18.05	18.10	-1	2,996	-0.03%
2024/05/09	0	0.00	10	18.15	17.95	-10	3,098	-0.32%
2024/05/06	0	0.00	4	17.90	17.90	-4	3,099	-0.13%
2024/04/30	0	0.00	27	17.90	17.90	-27	3,122	-0.86%
2024/04/23	0	0.00	1	17.55	17.55	-1	3,286	-0.03%
2024/04/22	0	0.00	0.5	17.60	17.50	-0.5	3,312	-0.02%
2024/04/19	0	17.20	0	0.00	17.20	0	3,292	0.00%
2024/04/18	3.5	17.55	0	0.00	17.60	3.5	3,263	0.11%
2024/04/17	0.1	17.55	0	0.00	17.50	0.1	3,279	0.00%
2024/04/16	0	0.00	3	17.40	17.30	-3	3,278	-0.09%
2024/04/15	1	18.05	0	0.00	17.90	1	3,254	0.03%
2024/04/12	3	17.90	0	0.00	18.10	3	3,246	0.09%
2024/04/11	0.1	18.00	0	0.00	17.90	0.1	3,211	0.00%
2024/03/26	0.5	18.60	0	0.00	18.50	0.5	3,265	0.02%
2024/03/25	10	18.85	0	0.00	18.85	10	3,270	0.31%
2024/03/21	0	0.00	2	18.55	18.65	-2	3,372	-0.06%
2024/03/19	1	18.75	0	0.00	18.70	1	3,423	0.03%
2024/03/18	0	0.00	3	18.70	18.85	-3	3,496	-0.09%
2024/03/14	0	0.00	20	18.60	18.50	-20	3,575	-0.56%
2024/03/13	3	18.65	0	0.00	18.70	3	3,605	0.08%
2024/03/12	20	19.03	0	0.00	18.95	20	3,627	0.55%
2024/03/11	4	18.90	0	0.00	18.95	4	3,704	0.11%
2024/03/08	6	18.81	0	0.00	18.85	6	3,901	0.15%
2024/03/06	2	19.60	0	0.00	19.50	2	4,070	0.05%
2024/03/05	1	19.50	1	19.65	19.70	0	4,347	0.00%
2024/03/04	5	19.70	71	19.60	19.65	-66	4,287	-1.54%
2024/03/01	1	19.10	0	0.00	19.10	1	4,119	0.02%
2024/02/27	10	19.20	0	0.00	19.15	10	4,082	0.24%
2024/02/26	60	19.50	0	0.00	19.40	60	4,054	1.48%
2024/02/21	1	19.65	0	0.00	19.60	1	4,036	0.02%
2024/02/19	5	19.40	0	0.00	19.40	5	3,815	0.13%
2024/02/16	0	0.00	1	19.45	19.55	-1	3,839	-0.03%
2024/02/01	0	0.00	2.8	19.73	19.70	-2.8	3,723	-0.07%
2024/01/29	0	0.00	2	19.40	19.50	-2	3,717	-0.05%
2024/01/24	0	0.00	51	19.54	19.50	-51	3,761	-1.36%
2024/01/23	25	19.65	5	19.47	19.65	20	3,783	0.53%
2024/01/22	0	0.00	1	19.00	19.00	-1	3,668	-0.03%
2024/01/16	0.1	18.80	0	0.00	18.80	0.1	3,684	0.00%
2024/01/09	0	0.00	3	19.20	19.20	-3	3,837	-0.08%
2024/01/05	0.1	19.40	0	0.00	19.40	0.1	3,889	0.00%
2024/01/04	0.1	19.70	0	0.00	19.50	0.1	3,914	0.00%
2024/01/03	3	19.85	0	0.00	19.90	3	3,934	0.08%
2024/01/02	5	20.16	3	20.20	20.05	2	3,931	0.05%
2023/12/29	0	0.00	1	20.00	19.95	-1	3,884	-0.03%
2023/12/28	0	0.00	3	20.08	20.10	-3	3,908	-0.08%
2023/12/27	0	0.00	1	19.80	19.80	-1	3,899	-0.03%
2023/12/22	0.1	19.35	0	0.00	19.45	0.1	3,963	0.00%
2023/12/20	3	19.75	3	19.85	19.65	0	4,019	0.00%
2023/12/18	5	19.85	5	20.23	19.80	0	4,110	0.00%
2023/12/13	8	20.02	22	19.95	19.80	-14	4,622	-0.30%
2023/12/11	0	0.00	10	19.85	19.80	-10	4,740	-0.21%
2023/12/08	0	0.00	1	20.05	20.00	-1	4,773	-0.02%
2023/12/05	1	20.35	4	20.35	20.25	-3	4,902	-0.06%
2023/12/04	2	20.48	2	20.28	20.45	0	4,908	0.00%
2023/12/01	3	20.08	0	0.00	20.15	3	4,873	0.06%
2023/11/30	30	20.08	18	20.09	20.40	12	4,859	0.25%
2023/11/29	0	0.00	14	19.25	19.25	-14	4,757	-0.29%
2023/11/24	0	0.00	1	19.30	19.30	-1	5,202	-0.02%
2023/11/22	0	0.00	5	19.30	19.30	-5	5,940	-0.08%
2023/11/21	8	19.26	7	19.36	19.30	1	6,510	0.02%
2023/11/17	3	18.90	3	19.10	18.95	0	7,665	0.00%
2023/11/16	3	18.60	3	18.85	18.85	0	8,482	0.00%
2023/11/15	19	18.55	2	18.60	18.55	17	9,314	0.18%
2023/11/14	3	18.65	3	18.67	18.70	0	9,980	0.00%
2023/11/10	3	18.45	3	18.60	18.40	0	11,187	0.00%
2023/11/09	1	18.55	1	18.45	18.40	0	11,493	0.00%
2023/11/08	3	18.70	3	18.90	18.70	0	11,493	0.00%
2023/11/07	2	18.85	5	18.91	18.65	-3	11,485	-0.03%
2023/11/06	9	18.92	6	19.05	19.00	3	11,481	0.03%
2023/11/03	2	18.63	2	18.70	18.65	0	11,438	0.00%
2023/11/02	3	18.55	3	18.72	18.55	0	11,430	0.00%
2023/11/01	1	18.20	1	18.30	18.35	0	11,461	0.00%
2023/10/31	5	18.59	5	18.85	18.30	0	11,466	0.00%
2023/10/27	1	18.55	1	18.70	18.45	0	11,523	0.00%
2023/10/24	12	18.83	2	18.90	18.85	10	11,611	0.09%
2023/10/19	0.1	18.60	2	18.70	18.70	-1.9	11,696	-0.02%
2023/10/17	4	19.38	4	19.55	18.95	0	11,785	0.00%
2023/10/16	0	0.00	12	19.31	19.25	-12	11,914	-0.10%
2023/10/13	0	0.00	0	19.65	19.65	0	12,001	0.00%
2023/10/12	4	19.89	0	0.00	20.00	4	12,084	0.03%
2023/10/11	1	19.80	1	19.80	19.70	0	12,103	0.00%
2023/10/06	1	20.20	0	0.00	20.15	1	12,113	0.01%
2023/10/04	1	19.95	1	19.90	20.25	0	12,249	0.00%
2023/10/03	2	20.35	1	20.55	20.25	1	12,311	0.01%
2023/10/02	4	20.65	1	20.40	20.65	3	12,400	0.02%
2023/09/28	2	20.08	4	20.16	20.10	-2	12,461	-0.02%
2023/09/26	3	20.20	3	20.23	20.10	0	12,762	0.00%
2023/09/25	1	20.30	1	20.35	20.35	0	13,199	0.00%
2023/09/21	4	20.08	3	19.93	19.90	1	13,530	0.01%
2023/09/20	6	20.79	4	20.68	20.35	2	13,698	0.01%
2023/09/19	5.1	21.17	3	21.38	21.10	2.1	13,631	0.02%
2023/09/15	5	21.02	0	0.00	21.00	5	13,665	0.04%
2023/09/14	7	21.30	4	21.29	21.20	3	13,596	0.02%
2023/09/13	2	21.20	2	21.50	21.10	0	13,585	0.00%
2023/09/12	6	21.64	5	21.60	21.45	1	13,828	0.01%
2023/09/11	3	22.12	3	21.88	21.70	0	14,095	0.00%
2023/09/08	4	22.75	1	22.95	22.60	3	14,002	0.02%
2023/09/07	3	23.43	0.1	23.20	23.05	2.9	13,929	0.02%
2023/09/06	5	23.93	7	24.32	23.85	-2	13,788	-0.01%
2023/09/05	15	24.06	3	24.37	24.05	12	13,681	0.09%
2023/09/04	2	24.15	5	24.00	24.00	-3	13,625	-0.02%
2023/09/01	5	24.60	20	24.84	24.70	-15	13,482	-0.11%
2023/08/31	3	25.02	0	0.00	25.05	3	13,413	0.02%
2023/08/30	3	25.28	1	25.45	25.10	2	13,465	0.01%
2023/08/29	5	25.13	4	25.48	25.05	1	13,510	0.01%
2023/08/28	1	25.65	2.7	25.66	25.55	-1.7	13,347	-0.01%
2023/08/25	19	26.22	9	25.98	25.85	10	12,969	0.08%
2023/08/24	10	25.50	2.6	25.87	25.65	7.4	12,541	0.06%
2023/08/23	7	25.49	15	25.74	25.40	-8	12,051	-0.07%
2023/08/22	29	25.61	24	25.04	25.25	5	11,505	0.04%
2023/08/21	2	25.23	15	25.17	25.40	-13	10,725	-0.12%
2023/08/18	32	23.78	4	23.63	23.50	28	9,920	0.28%
2023/08/17	10	20.53	58	23.11	22.95	-48	9,282	-0.52%
2023/08/16	71	21.67	11	21.70	21.40	60	8,851	0.68%
2023/08/15	5	20.65	33	21.00	21.15	-28	8,551	-0.33%
2023/08/14	0	0.00	5	19.25	19.25	-5	8,335	-0.06%
2023/08/10	1	19.75	0	0.00	19.50	1	8,455	0.01%
2023/08/07	5	20.35	13	20.38	20.30	-8	8,593	-0.09%
2023/08/02	1	19.20	1	19.70	19.70	0	8,548	0.00%
2023/08/01	12	20.06	1	20.45	20.10	11	8,481	0.13%
2023/07/31	2	20.23	22	20.43	20.15	-20	8,456	-0.24%
2023/07/28	17	19.91	0	0.00	20.00	17	8,417	0.20%
2023/07/27	20	20.05	0	0.00	20.20	20	8,365	0.24%
2023/07/26	4	20.16	10	20.25	20.00	-6	8,338	-0.07%
2023/07/24	10	20.30	3	20.48	20.25	7	8,262	0.08%
2023/07/21	3	20.47	2	20.65	20.85	1	8,196	0.01%
2023/07/20	1	20.95	2	20.65	20.65	-1	8,173	-0.01%
2023/07/19	1	21.55	9	21.83	21.50	-8	8,036	-0.10%
2023/07/18	0	0.00	7	22.03	21.90	-7	7,922	-0.09%
2023/07/17	14	22.48	30	22.50	22.45	-16	7,832	-0.20%
2023/07/14	11	21.48	0	21.65	21.80	11	7,763	0.14%
2023/07/11	15	22.17	12	21.94	21.95	3	7,776	0.04%
2023/07/10	12	22.46	10	22.60	22.50	2	7,679	0.03%
2023/07/07	7	22.16	0	0.00	22.15	7	7,624	0.09%
2023/07/06	0	0.00	9	22.30	22.45	-9	7,518	-0.12%
2023/07/05	10	22.30	0	0.00	22.25	10	7,433	0.13%
2023/07/04	22	22.68	10	22.55	22.55	12	7,337	0.16%
2023/07/03	111	23.32	112	23.14	23.15	-1	7,169	-0.01%	大買/大賣/
2023/06/30	3	21.60	0	0.00	21.85	3	6,712	0.04%
2023/06/29	0	0.00	1	21.10	21.45	-1	6,520	-0.02%
2023/06/28	0	0.00	0.2	21.40	21.15	-0.2	6,379	0.00%
2023/06/27	2	21.55	1	21.05	20.70	1	6,202	0.02%
2023/06/26	0	0.00	15	21.05	21.05	-15	6,024	-0.25%
2023/06/21	15	21.05	1.2	20.99	21.05	13.8	6,067	0.23%
2023/06/20	0.1	20.20	3	20.17	20.25	-2.9	6,010	-0.05%
2023/06/19	14	19.99	14	20.13	19.95	0	6,005	0.00%
2023/06/16	4	20.74	2	20.95	20.60	2	5,875	0.03%
2023/06/15	4	21.46	6	21.47	21.85	-2	5,554	-0.04%
2023/06/13	1	20.50	0	0.00	20.50	1	5,194	0.02%
2023/06/08	6	20.97	0	0.00	20.65	6	5,146	0.12%
2023/06/07	0	0.00	6	20.70	20.70	-6	5,100	-0.12%
2023/06/06	7	21.06	22	20.86	20.80	-15	5,069	-0.30%
2023/06/05	5	21.51	2	21.63	21.45	3	4,996	0.06%
2023/06/02	2.1	21.55	0	0.00	21.65	2.1	4,862	0.04%
2023/06/01	0	0.00	5	21.00	20.95	-5	4,763	-0.10%
2023/05/30	2	20.50	2	20.43	20.60	0	4,667	0.00%
2023/05/29	0	0.00	3	19.95	19.95	-3	4,623	-0.06%
2023/05/26	1	20.30	0	0.00	19.50	1	4,719	0.02%
2023/05/25	2	20.18	0	0.00	20.20	2	4,685	0.04%
2023/05/24	1	20.30	0	20.35	20.25	1	4,643	0.02%
2023/05/23	0	0.00	1	20.05	20.10	-1	4,580	-0.02%
2023/05/22	5	20.34	0	0.00	20.35	5	4,516	0.11%
2023/05/19	28	19.68	236	19.92	20.05	-208	4,386	-4.74%	大賣/鉅額交易
2023/05/18	2	19.25	10	19.07	19.20	-8	4,153	-0.19%
2023/05/17	0	0.00	0.8	18.80	18.90	-0.8	4,090	-0.02%
2023/05/16	4	19.15	36	19.15	19.05	-32	4,108	-0.78%
2023/05/15	21	18.65	21	18.93	19.25	0	4,194	0.00%
2023/05/09	0	0.00	2	18.15	18.10	-2	3,994	-0.05%
2023/05/05	0.3	17.90	0	0.00	18.00	0.3	3,978	0.01%
2023/05/04	0	0.00	2	17.85	18.00	-2	3,986	-0.05%
2023/04/27	5	17.05	0	0.00	17.55	5	4,001	0.12%
2023/04/26	0	17.35	2	17.43	17.40	-2	4,001	-0.05%
2023/04/25	1	17.60	1	17.40	17.40	0	3,995	0.00%
2023/04/21	0	0.00	6	18.20	17.75	-6	3,969	-0.15%
2023/04/20	5	18.70	0	0.00	18.55	5	3,906	0.13%
2023/04/19	6	19.00	66	19.04	18.95	-60	3,867	-1.55%
2023/04/18	5	19.00	0	0.00	19.00	5	3,884	0.13%
2023/04/17	50	19.30	4	19.35	19.30	46	3,808	1.21%
2023/04/14	0	0.00	2	18.95	18.85	-2	3,731	-0.05%
2023/04/13	5	18.85	16	18.60	18.60	-11	3,694	-0.30%
2023/04/12	0	0.00	2	18.90	18.95	-2	3,676	-0.05%
2023/04/11	32	18.80	0.5	18.75	18.80	31.5	3,635	0.87%
2023/04/10	0	0.00	1	18.70	18.65	-1	3,644	-0.03%
2023/04/07	5	18.60	0	0.00	18.75	5	3,704	0.13%
2023/04/06	0	0.00	0.1	18.65	18.85	-0.1	3,926	0.00%
2023/03/29	0	18.30	0	0.00	18.30	0	4,340	0.00%
2023/03/28	7	18.58	2	18.50	18.60	5	4,519	0.11%
2023/03/27	1	18.85	3	18.78	18.85	-2	4,384	-0.05%
2023/03/24	2	18.30	3	18.20	18.15	-1	4,212	-0.02%
2023/03/23	0	0.00	2	17.50	17.35	-2	3,994	-0.05%
2023/03/22	0	0.00	1	16.90	17.05	-1	3,937	-0.03%
2023/03/21	2	16.68	0	0.00	16.65	2	3,908	0.05%
2023/03/17	2	16.35	0	0.00	16.45	2	3,900	0.05%
2023/03/16	1	16.00	0	0.00	16.05	1	3,887	0.03%
2023/03/13	7.4	16.86	0	0.00	16.75	7.4	3,811	0.20%
2023/03/09	5	17.40	0	0.00	17.35	5	3,739	0.13%
2023/03/08	5	17.60	3	17.53	17.65	2	3,715	0.05%
2023/03/06	7	17.72	3	17.93	17.55	4	3,634	0.11%
2023/03/03	2	17.55	0	0.00	17.55	2	3,525	0.06%
2023/03/01	5	17.20	0	0.00	17.20	5	3,345	0.15%
2023/02/24	3	16.90	110	16.84	17.20	-107	3,224	-3.32%	大賣/鉅額交易
2023/02/23	15	16.90	0	0.00	16.80	15	3,048	0.49%
2023/02/22	5	16.65	5	16.55	16.75	0	2,946	0.00%
2023/02/21	0	0.00	2	16.70	16.85	-2	2,910	-0.07%
2023/02/16	10	16.90	1	16.85	16.60	9	2,839	0.32%
2023/02/15	0.2	16.20	5	16.10	16.20	-4.8	2,741	-0.18%
2023/02/14	2	16.15	1	16.15	16.35	1	2,703	0.04%
2023/02/13	3.3	16.33	1	16.00	16.25	2.3	2,643	0.09%
2023/02/09	0	0.00	5	15.55	15.55	-5	2,453	-0.20%
2023/02/08	5	15.60	0	0.00	15.55	5	2,458	0.20%
2023/02/07	5	15.63	5	15.50	15.55	0	2,448	0.00%
2023/02/02	0	0.00	17	15.66	15.70	-17	2,429	-0.70%
2023/02/01	0	0.00	5	15.55	15.55	-5	2,412	-0.21%
2023/01/30	10	15.33	0	0.00	15.25	10	2,387	0.42%
2023/01/17	20	15.00	20	15.15	15.05	0	2,372	0.00%
2023/01/13	2	15.15	16	15.20	15.05	-14	2,350	-0.60%
2023/01/12	0	0.00	25	15.32	15.30	-25	2,395	-1.04%
2023/01/11	25	15.35	25	15.45	15.35	0	2,395	0.00%
2023/01/10	0	0.00	5	15.55	15.55	-5	2,393	-0.21%
2023/01/09	0	0.00	6	15.50	15.55	-6	2,397	-0.25%
2023/01/06	0	0.00	6	15.55	15.60	-6	2,400	-0.25%
2023/01/05	0	0.00	6	15.15	15.05	-6	2,406	-0.25%
2023/01/04	0	0.00	18	15.11	15.10	-18	2,431	-0.74%
2023/01/03	2	14.75	0	0.00	14.80	2	2,425	0.08%
2022/12/30	5	14.85	2	14.90	14.85	3	2,440	0.12%
2022/12/29	9	14.81	0	0.00	14.75	9	2,486	0.36%
2022/12/28	1	15.05	0	0.00	14.85	1	2,505	0.04%
2022/12/27	14	15.45	0	0.00	15.35	14	2,469	0.57%
2022/12/26	5	15.90	10	16.04	15.80	-5	2,385	-0.21%
2022/12/23	1	15.70	30	15.80	15.60	-29	2,128	-1.36%
2022/12/22	75	15.69	2	15.65	15.60	73	2,091	3.49%
2022/12/21	211	16.23	90	15.97	15.80	121	2,031	5.96%	大買/鉅額交易
2022/12/20	0.1	16.15	8.8	16.15	16.15	-8.7	1,621	-0.54%
2022/12/07	0	0.00	2	14.70	14.65	-2	1,544	-0.13%
2022/12/05	2	15.40	0	0.00	15.05	2	1,705	0.12%
2022/12/02	0	0.00	0.8	15.19	15.25	-0.8	1,761	-0.05%
2022/12/01	0	0.00	2	15.18	15.15	-2	1,801	-0.11%
2022/11/30	0	0.00	5	15.05	15.00	-5	1,812	-0.28%
2022/11/24	5	14.60	0	0.00	14.60	5	1,997	0.25%
2022/11/22	0	0.00	0.7	14.50	14.55	-0.7	2,030	-0.03%
2022/11/21	0	0.00	0.3	14.40	14.30	-0.3	2,145	-0.01%
2022/11/15	3	14.93	3	14.90	14.85	0	2,221	0.00%
2022/11/14	5	15.00	0	0.00	15.00	5	2,240	0.22%
2022/11/09	5	15.14	0	0.00	15.05	5	3,088	0.16%
2022/10/26	0	0.00	1.1	14.64	14.65	-1.1	3,690	-0.03%
2022/10/20	0	14.80	0	0.00	14.80	0	3,999	0.00%
2022/10/18	3	15.00	0	0.00	15.10	3	3,955	0.08%
2022/10/07	2	15.45	0	0.00	15.45	2	3,905	0.05%
2022/09/28	0.2	15.25	0	0.00	14.25	0.2	3,868	0.01%
2022/09/20	5	16.60	0	0.00	16.75	5	3,797	0.13%
2022/09/19	15	16.75	0	0.00	16.75	15	3,791	0.40%
2022/09/16	5	17.35	1	17.15	17.10	4	3,756	0.11%
2022/09/15	0	17.65	0	0.00	17.45	0	3,742	0.00%
2022/09/14	5	17.30	0	0.00	17.30	5	3,716	0.13%
2022/09/13	10	17.63	3	17.90	17.50	7	3,700	0.19%
2022/09/12	10	17.65	0	0.00	17.75	10	3,649	0.27%
2022/09/08	5	17.40	30	17.48	17.40	-25	3,622	-0.69%
2022/09/07	4	17.00	0	0.00	17.40	4	3,561	0.11%
2022/09/06	26	17.13	0	0.00	16.95	26	3,516	0.74%
2022/08/29	10	16.50	0	0.00	16.40	10	3,276	0.31%
2022/08/26	1	17.35	0	0.00	17.10	1	3,414	0.03%
2022/08/25	0	0.00	1	17.10	17.10	-1	3,289	-0.03%
2022/08/23	5	16.75	0	0.00	16.70	5	3,258	0.15%
2022/08/22	0	0.00	4	17.01	16.85	-4	3,235	-0.12%
2022/08/19	0	0.00	10	16.40	16.50	-10	3,179	-0.31%
2022/08/18	5	16.40	0	0.00	16.40	5	3,157	0.16%
2022/08/17	0	0.00	13	16.65	16.60	-13	3,109	-0.42%
2022/08/16	11	17.45	17	17.62	17.20	-6	3,011	-0.20%
2022/08/15	4	16.69	5	16.78	16.75	-1	2,293	-0.04%
2022/08/12	6	16.92	2	16.90	16.85	4	2,290	0.17%
2022/08/11	1	16.85	0	0.00	16.85	1	2,287	0.04%
2022/08/10	5	17.15	0	0.00	17.10	5	2,260	0.22%
2022/08/09	3	17.03	0	0.00	17.05	3	2,240	0.13%
2022/08/08	13	17.42	3	17.60	17.40	10	2,189	0.46%
2022/08/05	20	17.00	0	0.00	17.30	20	2,083	0.96%
2022/08/03	10.1	17.10	0	0.00	16.60	10.1	1,952	0.52%
2022/08/02	8	17.49	4	17.59	17.25	4	1,876	0.21%
2022/08/01	0.1	17.10	0	0.00	17.40	0.1	1,731	0.00%
2022/07/22	0	0.00	2	16.30	16.35	-2	1,485	-0.13%
2022/07/07	0	0.00	3	15.00	15.05	-3	1,472	-0.20%
2022/06/27	0.5	15.10	0	0.00	15.10	0.5	1,527	0.03%
2022/05/18	2	15.20	0	0.00	15.20	2	1,497	0.13%
2022/04/20	5	17.60	0	0.00	17.60	5	1,393	0.36%
2022/04/01	3	16.80	0	0.00	16.70	3	1,848	0.16%
2022/03/30	0	0.00	5	17.23	17.45	-5	1,871	-0.27%
2022/03/25	0	0.00	1	17.35	17.30	-1	1,906	-0.05%
2022/03/22	0	0.00	0.3	16.90	16.80	-0.3	1,938	-0.02%
2022/03/21	0	16.73	26	16.81	16.85	-26	1,946	-1.34%
2022/03/15	0	0.00	1	16.00	15.90	-1	2,038	-0.05%
2022/03/14	0	0.00	5	16.12	16.15	-5	2,061	-0.24%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	0.00	10	15.87	16.00	-10	2,084	-0.48%
2022/03/08	16	15.48	0	0.00	15.35	16	2,089	0.77%
2022/03/03	2	16.60	0	0.00	16.70	2	2,081	0.10%
2022/02/25	0	0.00	1	16.50	16.40	-1	2,211	-0.05%
2022/02/22	0	16.80	0	0.00	16.85	0	2,662	0.00%
2022/02/21	1	17.05	0	0.00	17.20	1	2,691	0.04%
2022/02/17	0	0.00	0.2	16.70	16.75	-0.2	2,835	-0.01%
2022/02/14	2	16.73	0.1	16.80	16.75	1.9	3,115	0.06%
2022/01/25	6	16.45	6	16.65	16.35	0	3,890	0.00%
2022/01/24	10	16.67	8	16.75	16.55	2	4,105	0.05%
2022/01/21	15	16.87	13	17.07	16.85	2	4,128	0.05%
2022/01/18	0	0.00	1	17.50	17.30	-1	4,241	-0.02%
2022/01/13	3	17.47	0	0.00	17.40	3	4,331	0.07%
2022/01/12	0.1	17.40	0	0.00	17.40	0.1	4,461	0.00%
2022/01/10	5	17.45	5	17.75	17.55	0	4,560	0.00%
2022/01/07	0	0.00	2	17.70	17.65	-2	4,468	-0.04%
2022/01/05	0	0.00	2	18.55	18.30	-2	4,439	-0.05%
2022/01/03	0.4	19.00	1	18.65	18.70	-0.6	4,470	-0.01%
2021/12/29	2	18.80	0	0.00	18.75	2	4,462	0.04%
2021/12/27	0	0.00	2	18.80	18.70	-2	4,343	-0.05%
2021/12/24	1	18.65	0	0.00	18.60	1	4,372	0.02%
2021/12/16	0	0.00	10.8	18.80	18.90	-10.8	4,316	-0.25%
2021/12/15	0	0.00	10	18.40	18.35	-10	4,269	-0.23%
2021/12/14	0	0.00	5	18.65	18.30	-5	4,281	-0.12%
2021/12/10	15	19.15	30	19.05	19.05	-15	4,282	-0.35%
2021/12/08	0	0.00	0.5	18.55	18.70	-0.5	4,197	-0.01%
2021/12/07	10	18.30	0	0.00	18.25	10	4,194	0.24%
2021/12/06	2	18.18	0	0.00	18.15	2	4,192	0.05%
2021/12/02	1	18.20	0	0.00	18.10	1	4,205	0.02%
2021/11/30	0	0.00	5.1	18.55	18.35	-5.1	4,244	-0.12%
2021/11/26	30.4	18.86	0	0.00	18.85	30.4	4,214	0.72%
2021/11/25	2.2	19.72	0	0.00	19.50	2.2	4,179	0.05%
2021/11/23	0.5	20.50	0	0.00	20.20	0.5	4,171	0.01%
2021/11/22	10.7	21.61	8	22.06	21.45	2.7	4,095	0.06%
2021/11/09	1	19.40	4	19.54	19.35	-3	3,899	-0.08%
2021/11/08	14	19.63	2	19.90	19.40	12	3,946	0.30%
2021/11/05	0	0.00	6	21.00	20.65	-6	3,870	-0.16%
2021/11/02	4	21.19	1	21.45	20.80	3	3,869	0.08%
2021/11/01	1	21.20	2	21.15	21.20	-1	3,777	-0.03%
2021/10/29	1	20.55	0	0.00	20.50	1	3,691	0.03%
2021/10/28	4	20.96	1	21.25	20.80	3	3,633	0.08%
2021/10/27	0	0.00	2	21.05	21.00	-2	3,530	-0.06%
2021/10/26	2	20.60	1	20.80	20.80	1	3,468	0.03%
2021/10/25	1	20.75	1	21.30	20.65	0	3,480	0.00%
2021/10/22	3	20.50	5	20.61	20.50	-2	3,424	-0.06%
2021/10/21	5	20.25	0	0.00	20.50	5	3,439	0.15%
2021/10/18	2	19.45	0	0.00	19.40	2	4,373	0.05%
2021/10/14	0	0.00	1	19.30	19.35	-1	4,367	-0.02%
2021/10/13	2	18.88	0	0.00	18.80	2	4,333	0.05%
2021/10/12	1	19.00	10	18.85	19.20	-9	4,351	-0.21%
2021/10/08	1	19.00	0	0.00	18.90	1	4,537	0.02%
2021/10/07	0	0.00	3	18.80	19.20	-3	4,439	-0.07%
2021/10/05	4	17.78	0	0.00	18.40	4	4,462	0.09%
2021/10/04	1	17.90	0	0.00	17.80	1	4,485	0.02%
2021/10/01	0	0.00	4	18.30	18.10	-4	4,517	-0.09%
2021/09/29	1	18.55	0	0.00	18.45	1	4,688	0.02%
2021/09/27	1	18.35	2	18.35	18.25	-1	5,008	-0.02%
2021/09/24	1	19.00	2	18.78	18.30	-1	5,024	-0.02%
2021/09/23	11	18.44	0	0.00	18.45	11	4,985	0.22%
2021/09/22	4	17.86	2	18.15	18.25	2	4,984	0.04%
2021/09/17	1	17.40	7.8	17.80	18.15	-6.8	4,971	-0.14%
2021/09/16	1	17.25	0	0.00	17.25	1	4,993	0.02%
2021/09/13	0	0.00	5	17.30	17.25	-5	5,083	-0.10%
2021/09/10	1	17.05	9	17.18	17.15	-8	5,128	-0.16%
2021/09/08	0	0.00	5	17.10	16.75	-5	5,189	-0.10%
2021/08/31	0	0.00	0.1	17.30	17.20	-0.1	5,350	0.00%
2021/08/30	28	17.40	10	17.40	17.35	18	5,365	0.34%
2021/08/27	0.1	17.55	1	17.40	17.45	-0.9	5,384	-0.02%
2021/08/26	13	17.60	0	0.00	17.45	13	5,389	0.24%
2021/08/24	0	0.00	10	17.19	17.15	-10	5,428	-0.18%
2021/08/23	0	0.00	11	16.70	16.85	-11	5,493	-0.20%
2021/08/20	0	0.00	11	16.45	16.45	-11	5,515	-0.20%
2021/08/17	0	0.00	3	16.45	16.45	-3	5,516	-0.05%
2021/08/16	3	16.62	0	0.00	16.50	3	5,489	0.05%
2021/08/13	0	0.00	3.2	17.70	17.70	-3.2	5,407	-0.06%
2021/08/12	3	17.80	0	0.00	18.05	3	5,421	0.06%
2021/08/11	1	18.20	4	18.10	18.10	-3	5,628	-0.05%
2021/07/30	1	19.45	0	0.00	19.35	1	6,168	0.02%
2021/07/29	5	19.80	0	0.00	20.00	5	6,186	0.08%
2021/07/26	2	20.38	4	20.21	20.15	-2	6,289	-0.03%
2021/07/23	25	20.76	29	20.71	20.60	-4	6,215	-0.06%
2021/07/22	6	20.45	4	19.84	20.45	2	5,744	0.03%
2021/07/21	2	18.75	0	0.00	18.60	2	5,427	0.04%
2021/07/20	10	19.05	1	19.25	18.85	9	5,491	0.16%
2021/07/19	1	19.05	0	0.00	19.10	1	5,613	0.02%
2021/07/16	4	19.21	2	19.20	19.20	2	6,024	0.03%
2021/07/15	2	19.35	11	19.38	19.45	-9	6,085	-0.15%
2021/07/14	1	18.90	170	18.87	18.90	-169	5,965	-2.83%	大賣/鉅額交易
2021/07/12	2	18.55	0	0.00	18.55	2	6,027	0.03%
2021/07/08	2	18.78	0	0.00	18.80	2	6,295	0.03%
2021/07/07	1	18.95	1	19.10	18.95	0	6,468	0.00%
2021/07/06	2	19.28	0	0.00	19.35	2	6,849	0.03%
2021/07/05	2	20.18	1	20.10	20.15	1	6,920	0.01%
2021/07/02	1	19.35	0	0.00	19.30	1	6,741	0.01%
2021/06/28	1	19.30	0	0.00	19.30	1	6,907	0.01%
2021/06/25	1	19.50	8	19.48	19.40	-7	6,920	-0.10%
2021/06/23	0	0.00	1	18.75	18.95	-1	7,038	-0.01%
2021/06/22	1	18.15	0	0.00	18.10	1	7,074	0.01%
2021/06/21	2	18.43	9	18.27	18.40	-7	7,088	-0.10%
2021/06/17	0	0.00	1	19.10	19.15	-1	7,205	-0.01%
2021/06/16	2	19.00	0	0.00	18.85	2	7,241	0.03%
2021/06/15	1	19.20	0	0.00	19.20	1	7,455	0.01%
2021/06/11	1	19.35	1	19.25	19.25	0	7,475	0.00%
2021/06/10	6	19.76	1	19.95	19.75	5	7,454	0.07%
2021/06/09	2	19.40	0	0.00	19.35	2	7,465	0.03%
2021/06/08	0	0.00	1	20.00	19.45	-1	7,485	-0.01%
2021/06/03	1	19.75	0	0.00	19.75	1	7,463	0.01%
2021/06/02	3	20.12	0	0.00	19.80	3	7,505	0.04%
2021/06/01	11	20.12	0	0.00	20.20	11	7,488	0.15%
2021/05/31	0	0.00	3	19.60	20.05	-3	7,504	-0.04%
2021/05/26	1	19.15	0	0.00	19.20	1	7,544	0.01%
2021/05/25	3	19.40	0	0.00	19.20	3	7,579	0.04%
2021/05/21	2	18.55	0	0.00	18.85	2	7,613	0.03%
2021/05/19	2	19.35	0	0.00	18.85	2	7,749	0.03%
2021/05/18	0.8	17.90	0	0.00	18.40	0.8	7,543	0.01%
2021/05/14	11	19.16	0	0.00	18.20	11	7,535	0.15%
2021/05/13	0	0.00	2	18.13	18.60	-2	7,498	-0.03%
2021/05/12	3	17.72	9	18.86	17.85	-6	7,476	-0.08%
2021/05/11	1	19.60	2	20.00	19.30	-1	7,309	-0.01%
2021/05/10	5	21.35	0	0.00	20.70	5	7,241	0.07%
2021/05/07	1	20.70	1	20.90	21.25	0	7,273	0.00%
2021/05/05	0	0.00	4	20.50	20.30	-4	7,216	-0.06%
2021/05/04	2	20.38	2	20.20	20.40	0	7,273	0.00%
2021/05/03	3	21.80	40	21.71	21.25	-37	7,374	-0.50%
2021/04/29	2	22.93	0	0.00	22.85	2	7,364	0.03%
2021/04/28	1	23.30	11	23.12	23.20	-10	7,494	-0.13%
2021/04/27	170	23.30	0	0.00	23.60	170	7,501	2.27%	大買/鉅額交易
2021/04/26	4	22.65	3	22.70	22.70	1	7,364	0.01%
2021/04/23	3	22.88	0	0.00	22.80	3	7,366	0.04%
2021/04/22	16	23.50	10	23.55	23.15	6	7,341	0.08%
2021/04/21	3	23.35	1	23.45	23.35	2	6,992	0.03%
2021/04/20	1	23.60	2	23.75	23.70	-1	6,993	-0.01%
2021/04/19	11	23.65	0	0.00	23.65	11	7,106	0.15%
2021/04/16	0	0.00	0	23.85	23.85	0	7,109	0.00%
2021/04/15	5	24.15	4	24.13	24.15	1	7,356	0.01%
2021/04/14	8	23.78	1.2	23.66	23.70	6.9	7,381	0.09%
2021/04/13	15	25.63	1.4	25.53	24.95	13.7	7,423	0.18%
2021/04/12	27	26.04	1.1	26.14	26.10	25.9	7,719	0.34%
2021/04/09	2.1	24.81	0	0.00	25.25	2.1	7,419	0.03%
2021/04/08	0.3	24.95	12	24.46	25.05	-11.7	7,311	-0.16%
2021/04/07	6	24.21	0	0.00	24.30	6	7,251	0.08%
2021/04/01	1.1	24.16	0	0.00	24.10	1.1	7,472	0.01%
2021/03/30	0	0.00	0.1	24.25	24.45	-0.1	8,201	0.00%
2021/03/29	5	24.28	12	24.35	24.10	-7	8,294	-0.08%
2021/03/26	4	24.38	0	0.00	24.35	4	8,355	0.05%
2021/03/25	5	25.15	4.1	24.95	24.70	0.9	8,476	0.01%
2021/03/24	0	0.00	1	24.70	24.65	-1	8,573	-0.01%
2021/03/23	11	24.70	0	0.00	24.65	11	8,756	0.13%
2021/03/22	19	24.92	30	24.40	24.90	-11	8,859	-0.12%
2021/03/19	1	24.30	0	0.00	24.20	1	8,967	0.01%
2021/03/18	15	24.89	6	24.43	24.40	9	9,205	0.10%
2021/03/17	1.2	24.40	0	0.00	24.30	1.2	9,666	0.01%
2021/03/16	1	24.10	0	0.00	24.05	1	10,214	0.01%
2021/03/12	0	0.00	1	24.40	24.30	-1	11,261	-0.01%
2021/03/09	2	22.90	0	0.00	23.05	2	12,599	0.02%
2021/03/05	1	23.60	0	0.00	23.60	1	13,490	0.01%
2021/03/04	3	23.90	0	0.00	23.80	3	13,934	0.02%
2021/03/03	0	0.00	2	24.10	24.55	-2	14,290	-0.01%
2021/02/26	1	24.55	0	0.00	24.45	1	15,123	0.01%
2021/02/25	0	0.00	1	24.90	24.90	-1	16,307	-0.01%
2021/02/24	2	25.05	0	0.00	24.95	2	16,690	0.01%
2021/02/23	2	25.33	0	0.00	25.40	2	16,965	0.01%
2021/02/22	33	25.75	0	0.00	25.45	33	17,300	0.19%
2021/02/18	1	24.45	0	0.00	25.00	1	17,352	0.01%
2021/02/04	2	24.50	0	0.00	24.25	2	18,862	0.01%
2021/02/01	1	23.60	0	0.00	23.70	1	20,298	0.00%
2021/01/29	0	0.00	1	24.15	24.15	-1	20,338	0.00%
2021/01/28	0	0.00	1	24.45	24.10	-1	20,288	0.00%
2021/01/27	1	24.30	0	0.00	24.45	1	20,310	0.00%
2021/01/26	2	24.68	1	24.50	24.45	1	20,419	0.00%
2021/01/25	1	23.75	0	0.00	25.25	1	20,443	0.00%
2021/01/22	5	23.84	2	23.50	23.80	3	20,225	0.01%
2021/01/21	1	24.00	0	0.00	23.85	1	20,153	0.00%
2021/01/20	0	0.00	5.6	24.75	24.75	-5.6	19,974	-0.03%
2021/01/19	3	26.03	1	25.85	25.50	2	19,904	0.01%
2021/01/18	0	0.00	11	25.09	25.90	-11	19,888	-0.06%
2021/01/15	0	0.00	1	26.05	25.80	-1	19,807	-0.01%
2021/01/14	2	26.63	0	0.00	26.70	2	19,694	0.01%
2021/01/13	4	26.44	0	0.00	26.40	4	19,635	0.02%
2021/01/12	1	26.05	0	0.00	26.10	1	19,627	0.01%
2021/01/11	0	0.00	0	27.50	27.35	0	19,445	0.00%
2021/01/08	11	27.10	0	0.00	26.90	11	19,396	0.06%
2021/01/07	0	0.00	0.4	27.85	27.90	-0.4	19,146	0.00%
2021/01/06	2	27.98	8	28.03	28.00	-6	19,138	-0.03%
2021/01/05	9	29.77	4	29.65	28.85	5	18,887	0.03%
2021/01/04	2	29.25	0.1	29.00	29.25	1.9	18,481	0.01%
2020/12/31	1	28.65	0	0.00	28.70	1	18,409	0.01%
2020/12/29	0	0.00	1	29.00	29.05	-1	18,366	-0.01%
2020/12/28	3	28.40	5	28.57	28.55	-2	18,193	-0.01%
2020/12/25	21	28.49	0	0.00	28.20	21	18,123	0.12%
2020/12/24	10	28.72	0	0.00	28.30	10	18,075	0.06%
2020/12/23	0	0.00	5.2	28.06	28.40	-5.2	17,531	-0.03%
2020/12/22	1	28.05	3	28.10	27.55	-2	17,525	-0.01%
2020/12/18	0	0.00	1	29.15	28.85	-1	17,222	-0.01%
2020/12/17	1	28.75	4	28.68	29.15	-3	17,114	-0.02%
2020/12/16	0	0.00	2	28.40	28.55	-2	16,949	-0.01%
2020/12/15	0	28.00	4	28.46	28.35	-4	16,987	-0.02%
2020/12/14	5	28.74	0.1	28.20	28.15	4.9	16,817	0.03%
2020/12/11	7	28.36	54.1	29.15	28.35	-47.1	16,622	-0.28%
2020/12/10	16.4	29.49	9	29.73	29.50	7.4	15,975	0.05%
2020/12/09	29	29.07	6	28.83	28.95	23	15,487	0.15%
2020/12/08	43	28.33	4	27.85	28.85	39	14,869	0.26%
2020/12/07	4	27.89	52.2	27.62	28.00	-48.2	14,591	-0.33%
2020/12/04	5	26.92	16	26.67	27.25	-11	14,306	-0.08%
2020/12/03	25	25.34	11.7	25.40	25.40	13.3	13,790	0.10%
2020/12/02	6	25.29	5	24.99	25.25	1	13,659	0.01%
2020/12/01	3	24.62	4	24.49	24.45	-1	13,459	-0.01%
2020/11/30	2	23.05	3	23.80	24.05	-1	13,389	-0.01%
2020/11/27	1	23.50	1	23.10	23.05	0	13,684	0.00%
2020/11/26	0	22.70	2	22.75	22.75	-2	13,364	-0.01%
2020/11/25	6	22.88	13	22.95	22.80	-7	13,205	-0.05%
2020/11/24	24	22.86	12.6	23.12	22.80	11.4	12,683	0.09%
2020/11/23	2	20.90	0	0.00	21.05	2	11,589	0.02%
2020/11/20	2	21.20	4	21.18	21.40	-2	11,229	-0.02%
2020/11/19	1	20.50	1	20.25	20.55	0	11,119	0.00%
2020/11/17	2	20.13	0	0.00	20.05	2	11,224	0.02%
2020/11/16	0	0.00	5	20.20	20.30	-5	11,432	-0.04%
2020/11/13	0	0.00	1	19.90	20.15	-1	11,555	-0.01%
2020/11/12	14	20.73	24	20.23	20.10	-10	11,497	-0.09%
2020/11/11	17	20.69	32.5	20.62	20.90	-15.5	10,545	-0.15%
2020/11/10	0	0.00	1	19.10	19.00	-1	9,431	-0.01%
2020/11/09	0	0.00	5	19.05	19.10	-5	9,448	-0.05%
2020/11/04	0	0.00	10	19.03	18.80	-10	9,792	-0.10%
2020/11/03	0	0.00	2	19.15	18.90	-2	9,779	-0.02%
2020/11/02	0	0.00	13	18.69	18.80	-13	9,764	-0.13%
2020/10/30	0	0.00	22	18.20	18.10	-22	9,710	-0.23%
2020/10/29	10	18.45	0	0.00	18.45	10	9,859	0.10%
2020/10/28	0	0.00	3	18.40	18.25	-3	9,821	-0.03%
2020/10/21	0	0.00	1	18.45	18.45	-1	10,489	-0.01%
2020/10/15	2	18.70	1	18.90	18.55	1	12,340	0.01%
2020/10/14	1	19.20	10	19.18	19.15	-9	12,525	-0.07%
2020/10/13	1	19.00	0	0.00	19.10	1	12,750	0.01%
2020/10/12	5	19.02	13	19.30	19.05	-8	12,835	-0.06%
2020/10/07	14	18.99	0	0.00	18.95	14	13,121	0.11%
2020/10/06	5	18.72	0	0.00	18.75	5	13,190	0.04%
2020/09/30	4	18.20	21	18.32	18.45	-17	13,652	-0.12%
2020/09/25	0	0.00	15	17.50	17.25	-15	14,628	-0.10%
2020/09/22	0	0.00	4	18.40	18.10	-4	16,114	-0.02%
2020/09/21	0	0.00	7	18.59	18.40	-7	17,453	-0.04%
2020/09/17	0	0.00	2	18.53	18.55	-2	19,978	-0.01%
2020/09/10	2	18.10	2	18.00	17.95	0	20,750	0.00%
2020/09/09	0	0.00	2	17.80	18.25	-2	20,927	-0.01%
2020/09/08	1.2	18.20	2	18.08	17.95	-0.8	20,932	0.00%
2020/09/07	0	0.00	1	18.40	18.10	-1	20,986	0.00%
2020/09/04	3.5	18.59	1	18.40	18.50	2.5	21,137	0.01%
2020/09/03	67	19.60	60	19.40	19.05	7	21,304	0.03%
2020/09/02	2	19.45	20	19.19	19.70	-18	21,339	-0.08%
2020/08/31	8	19.04	2	19.30	18.90	6	22,529	0.03%
2020/08/28	3	19.05	0	0.00	18.90	3	22,792	0.01%
2020/08/27	0	0.00	1	19.20	18.85	-1	22,718	0.00%
2020/08/26	9	18.82	10	19.06	18.80	-1	22,626	0.00%
2020/08/25	15	19.20	12	18.99	18.90	3	22,715	0.01%
2020/08/24	0	0.00	3	19.05	19.10	-3	22,502	-0.01%
2020/08/21	11	18.10	11	18.35	18.60	0	22,231	0.00%
2020/08/20	21	17.54	21	17.42	17.70	0	21,981	0.00%
2020/08/18	8	18.25	8	18.33	18.85	0	21,484	0.00%
2020/08/17	11	18.76	23	18.84	18.60	-12	21,357	-0.06%
2020/08/14	24	18.37	7	18.38	18.60	17	21,046	0.08%
2020/08/12	0	0.00	20	18.06	17.95	-20	20,700	-0.10%
2020/08/11	5	17.85	80.1	17.77	17.75	-75.1	20,652	-0.36%
2020/08/10	1	18.60	0	0.00	18.20	1	20,700	0.00%
2020/08/06	8	18.28	10	18.10	17.85	-2	21,102	-0.01%
2020/08/05	0	0.00	3	18.05	18.00	-3	21,000	-0.01%
2020/08/03	3	17.50	0	0.00	17.50	3	20,795	0.01%
2020/07/31	3	17.45	0.2	17.55	17.55	2.8	20,793	0.01%
2020/07/29	1	17.55	0	0.00	17.15	1	20,785	0.00%
2020/07/28	17	17.27	17	17.02	16.90	0	20,938	0.00%
2020/07/27	148	17.31	148	17.52	17.30	0	20,843	0.00%	大買/大賣/
2020/07/24	54	17.77	59	17.92	17.80	-5	20,692	-0.02%
2020/07/23	6	18.40	6	18.40	18.25	0	20,435	0.00%
2020/07/22	23	18.73	13	18.09	19.05	10	20,038	0.05%
2020/07/21	20	17.66	15	17.75	17.55	5	18,941	0.03%
2020/07/20	10	17.60	1	17.70	17.70	9	18,845	0.05%
2020/07/17	17	17.73	12	17.73	17.50	5	18,634	0.03%
2020/07/16	7	18.46	7	18.40	18.30	0	18,373	0.00%
2020/07/15	21	18.69	44	18.36	18.25	-23	18,286	-0.13%
2020/07/14	11	19.01	14	18.95	18.90	-3	18,136	-0.02%
2020/07/13	10	19.52	10	19.30	19.25	0	18,054	0.00%
2020/07/10	21	18.95	14	19.00	19.20	7	17,983	0.04%
2020/07/09	15	19.35	1	19.80	19.20	14	17,778	0.08%
2020/07/08	21	19.15	16.1	19.24	19.20	4.9	17,559	0.03%
2020/07/07	6	19.30	15	19.58	19.15	-9	17,323	-0.05%
2020/07/06	34	19.66	26	19.62	19.90	8	16,951	0.05%
2020/07/03	1	19.20	8	19.31	19.00	-7	16,535	-0.04%
2020/07/02	15	19.96	16	19.85	19.95	-1	16,073	-0.01%
2020/07/01	81	19.26	173	19.30	19.40	-92	15,487	-0.59%	大賣/
2020/06/30	201	19.59	203	19.31	19.10	-2	14,947	-0.01%	大買/大賣/
2020/06/29	179	18.07	67	18.04	18.60	112	13,696	0.82%	大買/鉅額交易
2020/06/24	17	17.18	23	17.35	16.95	-6	12,431	-0.05%
2020/06/22	0	0.00	2	15.25	15.25	-2	10,870	-0.02%
2020/06/19	12	14.33	9	14.55	13.90	3	10,806	0.03%
2020/06/18	2	15.10	0	0.00	14.60	2	10,561	0.02%
2020/06/16	0	0.00	10	14.60	14.60	-10	10,201	-0.10%
2020/06/15	0	0.00	10	14.45	14.00	-10	10,081	-0.10%
2020/06/12	21	13.71	15	13.80	14.10	6	9,988	0.06%
2020/06/11	27	14.61	26	14.69	14.45	1	9,849	0.01%
2020/06/10	9	14.58	9	15.02	14.55	0	9,647	0.00%
2020/06/09	62	15.74	71	15.95	15.50	-9	9,516	-0.09%
2020/06/08	140	16.10	4	15.50	16.15	136	9,108	1.49%	大買/鉅額交易
2020/06/05	36	14.67	36.1	14.25	15.05	-0.1	8,245	0.00%
2020/06/04	0	0.00	2	14.15	14.15	-2	7,140	-0.03%
2020/06/03	2	12.85	0	0.00	12.90	2	6,831	0.03%
2020/06/02	10	12.80	0	0.00	12.75	10	6,776	0.15%
2020/06/01	4	12.75	12	12.85	12.85	-8	6,864	-0.12%
2020/05/29	1	12.25	0	0.00	12.25	1	6,781	0.01%
2020/05/28	0	0.00	10	12.30	12.25	-10	6,794	-0.15%
2020/05/27	0	0.00	10	12.35	12.30	-10	6,749	-0.15%
2020/05/25	0	0.00	1	12.30	12.55	-1	6,754	-0.01%
2020/05/22	1	12.60	30	12.40	12.25	-29	6,734	-0.43%
2020/05/19	10	12.50	10	12.60	12.55	0	6,732	0.00%
2020/05/15	10	12.73	0	0.00	12.50	10	6,722	0.15%
2020/05/14	46	13.60	32	13.72	13.10	14	6,607	0.21%
2020/05/11	1	12.60	9	12.59	12.65	-8	6,565	-0.12%
2020/05/07	8	12.75	0	0.00	12.70	8	6,518	0.12%
2020/05/06	0	0.00	5	12.70	12.60	-5	6,486	-0.08%
2020/05/05	3	12.97	0	0.00	12.65	3	6,448	0.05%
2020/05/04	9	13.00	2	12.73	12.85	7	6,360	0.11%
2020/04/30	1	12.20	0	0.00	12.20	1	6,091	0.02%
2020/04/29	2	12.30	0	0.00	12.30	2	6,058	0.03%
2020/04/28	2	12.30	4	12.20	12.05	-2	6,094	-0.03%
2020/04/27	9	12.24	0	0.00	12.20	9	6,213	0.14%
2020/04/24	0	0.00	1	12.10	12.15	-1	6,255	-0.02%
2020/04/22	1	11.65	0	0.00	11.60	1	6,351	0.02%
2020/04/20	0	0.00	1	11.60	11.55	-1	6,395	-0.02%
2020/04/17	4	11.93	11	12.25	11.65	-7	6,396	-0.11%
2020/04/16	1	12.45	0	0.00	12.30	1	6,288	0.02%
2020/04/15	7	12.45	0	0.00	12.50	7	6,255	0.11%
2020/04/14	3	12.60	0	0.00	12.45	3	6,240	0.05%
2020/04/10	0	0.00	2	12.10	12.30	-2	6,114	-0.03%
2020/04/09	1	12.10	0	0.00	11.85	1	6,179	0.02%
2020/04/07	2	11.75	0	0.00	11.70	2	6,267	0.03%
2020/03/31	6	11.55	1	11.80	11.70	5	6,182	0.08%
2020/03/26	0	0.00	2	10.20	10.50	-2	6,044	-0.03%
2020/03/23	4	9.49	10	8.70	9.48	-6	5,916	-0.10%
2020/03/20	10	8.34	5	8.64	8.88	5	5,850	0.09%
2020/03/19	5	8.08	0	0.00	8.08	5	5,853	0.09%
2020/03/17	0	0.00	5	9.50	9.17	-5	5,669	-0.09%
2020/03/16	1	10.25	37	9.78	9.89	-36	5,615	-0.64%
2020/03/13	1	10.00	17	10.11	10.30	-16	5,604	-0.29%
2020/03/12	5	11.50	0	0.00	11.10	5	5,349	0.09%
2020/03/05	11	13.20	0	0.00	13.15	11	5,204	0.21%
2020/03/04	1	12.45	0	0.00	13.00	1	5,094	0.02%
2020/03/03	2	12.95	0	0.00	12.85	2	5,109	0.04%
2020/02/27	4	13.23	0	0.00	12.80	4	5,504	0.07%
2020/02/25	10	13.50	30	13.50	13.60	-20	5,629	-0.36%
2020/02/24	0	0.00	9	13.75	13.70	-9	5,608	-0.16%
2020/02/18	30	14.15	0	0.00	14.05	30	5,497	0.55%
2020/02/17	5	14.04	0	0.00	14.05	5	5,418	0.09%
2020/02/14	40	14.30	14	14.40	14.15	26	5,363	0.48%
2020/02/13	28	14.52	1.1	14.73	14.55	26.9	5,129	0.53%
2020/01/30	0	0.00	6	13.88	13.65	-6	4,365	-0.14%
2020/01/20	0	0.00	1	14.40	14.35	-1	4,159	-0.02%
2020/01/17	0	0.00	3	14.28	14.30	-3	4,082	-0.07%
2020/01/16	0	0.00	1	14.25	14.20	-1	4,057	-0.02%
2020/01/10	0	0.00	1	13.70	13.60	-1	3,748	-0.03%
2020/01/09	0	0.00	4	13.45	13.65	-4	3,725	-0.11%
2020/01/08	10	13.70	12	13.48	13.30	-2	3,694	-0.05%
2020/01/06	0	0.00	3	13.50	13.45	-3	3,616	-0.08%
2020/01/03	1	13.70	16	13.65	13.70	-15	3,537	-0.42%
2020/01/02	0	0.00	0.8	13.60	13.65	-0.8	3,406	-0.02%
2019/12/31	1	13.15	0	0.00	13.30	1	3,260	0.03%
2019/12/23	0	0.00	1	13.25	13.00	-1	3,432	-0.03%
2019/12/20	0	0.00	1	13.10	13.05	-1	3,363	-0.03%
2019/12/19	0	0.00	5	12.90	12.90	-5	3,348	-0.15%
2019/12/13	0	0.00	7	12.70	12.70	-7	3,271	-0.21%
2019/12/12	0	0.00	5	12.80	12.70	-5	3,258	-0.15%
2019/12/11	0	0.00	3	12.87	12.85	-3	3,243	-0.09%
2019/12/10	2	13.00	2	13.00	12.85	0	3,222	0.00%
2019/12/09	1	12.85	4	12.65	12.65	-3	3,156	-0.10%
2019/12/05	0	0.00	2	12.60	12.70	-2	3,147	-0.06%
2019/12/04	5	12.55	0	0.00	12.55	5	3,158	0.16%
2019/12/02	0	0.00	33	12.64	12.50	-33	3,191	-1.03%
2019/11/29	0	0.00	26	12.72	12.70	-26	3,138	-0.83%
2019/11/28	5	13.05	6	12.95	12.90	-1	3,132	-0.03%
2019/11/27	8	13.00	11	12.97	12.95	-3	3,090	-0.10%
2019/11/26	22	12.87	3	12.85	12.90	19	3,041	0.62%
2019/11/25	11	12.68	21	13.08	13.25	-10	2,711	-0.37%
2019/11/19	0	0.00	5	12.15	12.15	-5	2,523	-0.20%
2019/11/18	0	0.00	3	12.33	12.20	-3	2,715	-0.11%
2019/11/14	1	12.00	0	0.00	11.90	1	2,676	0.04%
2019/11/11	0	0.00	10	11.75	11.80	-10	2,741	-0.36%
2019/11/07	0	0.00	17	11.93	12.00	-17	2,769	-0.61%
2019/11/06	2	11.90	0	0.00	11.85	2	2,781	0.07%
2019/11/05	10	12.10	0	0.00	12.00	10	2,783	0.36%
2019/11/04	3	11.90	0	0.00	11.90	3	2,765	0.11%
2019/10/23	0	0.00	2	12.15	12.20	-2	3,098	-0.06%
2019/10/17	0	0.00	1	12.10	12.20	-1	3,291	-0.03%
2019/10/16	9	12.06	0	0.00	12.15	9	3,383	0.27%
2019/10/15	0	0.00	1	11.85	11.95	-1	3,390	-0.03%
2019/10/07	10	11.60	0	0.00	11.60	10	3,439	0.29%
2019/10/02	9	11.60	18	11.63	11.80	-9	3,500	-0.26%
2019/10/01	14	11.83	0	0.00	11.75	14	3,686	0.38%
2019/09/27	17	12.34	0	0.00	12.15	17	3,575	0.48%
2019/09/24	10	12.30	0	0.00	12.30	10	3,400	0.29%
2019/09/23	10	12.35	0	0.00	12.45	10	3,399	0.29%
2019/09/19	4	12.10	0	0.00	12.10	4	3,357	0.12%
2019/09/18	7	12.25	0	0.00	12.25	7	3,375	0.21%
2019/09/17	3	12.15	0	0.00	12.15	3	3,382	0.09%
2019/09/06	0	0.00	2	13.00	12.90	-2	3,534	-0.06%
2019/09/02	10	12.75	0	0.00	12.80	10	3,917	0.26%
2019/08/27	0	0.00	9	12.15	12.15	-9	3,777	-0.24%
2019/08/26	10	12.00	0	0.00	11.95	10	3,792	0.26%
2019/08/22	0	0.00	1	12.65	12.40	-1	3,871	-0.03%
2019/08/06	1	11.80	0	0.00	12.20	1	4,258	0.02%
2019/08/05	2	12.10	2	12.43	12.00	0	4,550	0.00%
2019/07/31	2	13.25	2	13.18	13.20	0	4,987	0.00%
2019/07/30	0	0.00	10	13.20	13.15	-10	5,084	-0.20%
2019/07/24	2	13.10	0	0.00	13.05	2	6,117	0.03%
2019/07/23	10	13.30	0	0.00	12.90	10	6,202	0.16%
2019/07/18	12	12.80	12	13.00	12.70	0	6,607	0.00%
2019/07/15	0	0.00	5	12.95	12.90	-5	6,835	-0.07%
2019/07/12	1	12.95	0	0.00	13.00	1	7,181	0.01%
2019/07/09	0	0.00	10	12.95	12.90	-10	7,391	-0.14%
2019/07/08	0	0.00	10	13.05	13.10	-10	7,410	-0.13%
2019/07/05	0	0.00	1	13.30	13.20	-1	7,475	-0.01%
2019/07/04	5	12.80	0	0.00	12.75	5	7,287	0.07%
2019/07/03	5	12.70	0	0.00	12.65	5	7,308	0.07%
2019/07/01	5	12.80	0	0.00	12.75	5	7,445	0.07%
2019/06/25	6	12.80	0	0.00	12.50	6	7,759	0.08%
2019/06/20	0	0.00	14	12.65	12.70	-14	7,947	-0.18%
2019/06/14	0	0.00	16	12.51	12.55	-16	8,886	-0.18%
2019/06/13	1	12.50	5	12.75	12.55	-4	8,966	-0.04%
2019/06/12	0	0.00	5	12.28	12.40	-5	8,724	-0.06%
2019/06/11	0	0.00	1	11.85	11.90	-1	8,702	-0.01%
2019/06/04	2	11.65	0	0.00	11.65	2	8,892	0.02%
2019/06/03	0	0.00	5	11.60	11.60	-5	8,925	-0.06%
2019/05/29	5	11.45	0	0.00	11.40	5	9,085	0.06%
2019/05/28	1	11.45	0	0.00	11.50	1	9,030	0.01%
2019/05/24	5	11.60	0	0.00	11.50	5	9,051	0.06%
2019/05/22	6	11.80	0	0.00	11.60	6	9,199	0.07%
2019/05/21	5	11.42	0	0.00	11.80	5	9,195	0.05%
2019/05/20	5	11.59	0	0.00	11.50	5	9,185	0.05%
2019/05/17	1	11.85	0	0.00	11.75	1	9,199	0.01%
2019/05/16	2	11.93	0	0.00	11.85	2	9,242	0.02%
2019/05/15	2	12.43	1	12.55	12.35	1	9,614	0.01%
2019/05/14	1	11.75	0	0.00	12.15	1	9,640	0.01%
2019/05/13	2	12.83	10	12.80	12.30	-8	9,585	-0.08%
2019/05/09	11	14.16	6	13.70	13.70	5	9,211	0.05%
2019/05/08	0	0.00	10	14.35	14.35	-10	8,996	-0.11%
2019/05/07	5	14.90	1	15.10	14.75	4	8,883	0.05%
2019/05/06	4	15.25	0	0.00	14.90	4	8,966	0.04%
2019/05/03	12	15.11	36	15.06	15.40	-24	8,773	-0.27%
2019/05/02	15	15.06	11	15.06	15.05	4	8,496	0.05%
2019/04/30	0	0.00	3	14.23	14.40	-3	7,845	-0.04%
2019/04/29	5	14.03	0	0.00	13.95	5	7,805	0.06%
2019/04/26	0	0.00	21	14.50	14.40	-21	7,745	-0.27%
2019/04/25	6	14.32	1	14.25	14.35	5	7,529	0.07%
2019/04/24	17.7	14.46	7	14.57	14.10	10.7	7,564	0.14%
2019/04/23	0	0.00	23	14.27	14.20	-23	7,833	-0.29%
2019/04/22	8	14.10	36	14.08	14.20	-28	7,773	-0.36%
2019/04/18	7	13.89	16	14.23	13.55	-9	8,125	-0.11%
2019/04/17	1	13.75	7	13.86	13.85	-6	8,543	-0.07%
2019/04/16	0	0.00	10	13.75	13.70	-10	8,497	-0.12%
2019/04/12	0	0.00	60	13.43	13.40	-60	8,563	-0.70%
2019/04/11	3	13.62	2	13.88	13.65	1	8,640	0.01%
2019/04/10	0	0.00	41	13.59	13.65	-41	8,791	-0.47%
2019/04/09	1	13.60	10	13.65	13.60	-9	9,551	-0.09%
2019/04/08	2	13.65	1	13.75	13.65	1	10,077	0.01%
2019/04/03	1	13.50	0	0.00	13.50	1	10,128	0.01%
2019/04/02	2	13.50	0	0.00	13.50	2	10,095	0.02%
2019/04/01	1	13.55	2	13.70	13.60	-1	10,052	-0.01%
2019/03/28	2	13.33	0	0.00	13.35	2	9,829	0.02%
2019/03/27	2	13.50	0	0.00	13.50	2	9,776	0.02%
2019/03/26	3	13.70	2	13.70	13.60	1	9,659	0.01%
2019/03/25	0	0.00	9	13.52	13.45	-9	9,617	-0.09%
2019/03/22	1	13.80	2	13.98	13.80	-1	9,594	-0.01%
2019/03/21	12	14.15	5	14.07	14.00	7	9,456	0.07%
2019/03/20	0	0.00	12	13.54	13.50	-12	9,009	-0.13%
2019/03/19	12	13.65	17	13.88	13.40	-5	9,052	-0.06%
2019/03/18	0	0.00	3	13.22	13.35	-3	8,815	-0.03%
2019/03/14	10	13.40	7	13.44	13.10	3	9,366	0.03%
2019/03/13	55	13.15	2	13.15	13.15	53	9,268	0.57%
2019/03/12	0	0.00	1	13.05	13.00	-1	9,091	-0.01%
2019/03/05	5	13.40	10	13.45	13.15	-5	9,057	-0.06%
2019/02/25	5	13.15	0	0.00	13.00	5	8,859	0.06%
2019/02/22	5	12.85	6	13.15	13.15	-1	8,853	-0.01%
2019/02/21	0	0.00	9	13.05	12.90	-9	8,753	-0.10%
2019/02/20	1	12.85	3	12.90	12.90	-2	8,629	-0.02%
2019/02/19	6.1	13.11	2	13.15	12.85	4.1	8,593	0.05%
2019/02/18	5	13.00	0	0.00	12.85	5	8,521	0.06%
2019/02/15	0	0.00	10	13.05	13.10	-10	8,447	-0.12%
2019/02/14	20	13.54	14	13.49	13.20	6	8,325	0.07%
2019/02/11	8	12.29	0	0.00	12.25	8	7,616	0.11%
2019/01/25	1	12.60	0	0.00	12.65	1	7,461	0.01%
2019/01/24	1	12.45	0	0.00	12.50	1	7,251	0.01%
2019/01/22	3	12.20	0	0.00	12.30	3	7,167	0.04%
2019/01/21	6	12.31	0	0.00	12.35	6	7,129	0.08%
2019/01/18	8	12.31	3	12.35	12.30	5	7,118	0.07%
2019/01/16	10	12.38	2	12.48	12.50	8	7,001	0.11%
2019/01/15	12	12.76	0	0.00	12.55	12	6,863	0.17%
2019/01/14	1	12.65	0	0.00	12.70	1	6,417	0.02%
2019/01/11	2	12.75	6	12.89	12.60	-4	6,353	-0.06%
2019/01/10	8	13.02	4	13.13	12.95	4	6,139	0.07%
2019/01/09	9	13.17	27	13.12	13.10	-18	5,724	-0.31%
2019/01/08	1	12.10	0	0.00	12.00	1	4,922	0.02%
2019/01/04	0	0.00	15	11.90	12.00	-15	4,802	-0.31%
2019/01/03	2	11.80	13	11.87	11.90	-11	4,804	-0.23%
2019/01/02	0	0.00	6	12.09	12.05	-6	4,712	-0.13%
2018/12/28	31	12.16	29	12.20	12.05	2	4,475	0.04%
2018/12/27	3	11.67	78	11.83	12.20	-75	3,741	-2.00%
2018/12/26	8	11.06	15	10.95	11.10	-7	3,178	-0.22%
2018/12/21	1	10.85	0	0.00	10.85	1	3,065	0.03%
2018/12/20	1	11.10	10	11.05	11.00	-9	3,120	-0.29%
2018/12/14	14	11.50	0	0.00	11.50	14	3,015	0.46%
2018/12/13	21	11.80	0	0.00	11.70	21	3,009	0.70%
2018/12/12	5	11.89	1	12.25	11.95	4	2,954	0.14%
2018/12/11	30	11.78	0	0.00	11.80	30	2,826	1.06%
2018/12/10	2	11.90	33	12.35	11.80	-31	2,730	-1.14%
2018/12/07	41	11.80	7	11.68	11.80	34	2,268	1.50%
2018/12/06	2	11.05	6	10.73	10.75	-4	2,024	-0.20%
2018/12/05	0	0.00	3	11.35	11.30	-3	2,003	-0.15%
2018/12/04	0	0.00	1	11.60	11.50	-1	2,041	-0.05%
2018/12/03	1	11.40	1	11.30	11.30	0	2,027	0.00%
2018/11/30	1	11.10	0	0.00	11.10	1	2,019	0.05%
2018/11/22	12	10.98	0	0.00	10.80	12	2,011	0.60%
2018/11/21	1	10.95	0	0.00	10.80	1	2,009	0.05%
2018/11/19	0	0.00	1	10.65	10.55	-1	1,996	-0.05%
2018/11/16	0	0.00	1	10.65	10.55	-1	2,013	-0.05%
2018/11/09	10	10.35	0	0.00	10.30	10	2,083	0.48%
2018/11/07	0	0.00	4	10.40	10.45	-4	2,134	-0.19%
2018/11/01	1	10.10	0	0.00	10.20	1	2,425	0.04%
2018/10/29	0	0.00	2	9.74	9.72	-2	2,619	-0.08%
2018/10/24	1	9.99	0	0.00	10.00	1	2,704	0.04%
2018/10/22	6	10.22	6	10.15	10.15	0	2,861	0.00%
2018/10/18	0	0.00	22	10.00	10.00	-22	3,234	-0.68%
2018/10/17	6	10.10	0	0.00	10.05	6	3,249	0.18%
2018/10/16	0	0.00	5	10.00	10.00	-5	3,302	-0.15%
2018/10/12	0	0.00	2	10.05	10.00	-2	3,625	-0.06%
2018/10/11	7	9.59	0	0.00	9.51	7	3,709	0.19%
2018/10/09	2	10.65	0	0.00	10.55	2	3,635	0.06%
2018/10/05	10	11.00	0	0.00	10.85	10	3,693	0.27%
2018/10/03	30	11.50	0	0.00	11.45	30	3,705	0.81%
2018/09/27	5	11.75	0	0.00	11.65	5	3,936	0.13%
2018/09/20	3	11.25	0	0.00	11.15	3	4,146	0.07%
2018/09/14	6	11.23	0	0.00	11.25	6	5,189	0.12%
2018/09/12	5	11.10	0	0.00	11.10	5	5,387	0.09%
2018/09/10	16	11.07	0	0.00	11.10	16	5,833	0.27%
2018/09/07	7	11.33	0	0.00	11.45	7	5,922	0.12%
2018/08/27	0	0.00	11	12.00	12.05	-11	8,213	-0.13%
2018/08/22	6	11.55	0	0.00	11.60	6	9,644	0.06%
2018/08/17	1	11.65	0	0.00	11.60	1	11,446	0.01%
2018/08/16	10	11.14	3	11.30	11.55	7	11,452	0.06%
2018/08/15	8.1	11.54	0	0.00	11.50	8.1	11,468	0.07%
2018/08/13	2	11.85	0	0.00	11.70	2	11,519	0.02%
2018/08/10	1	12.40	10	12.50	12.40	-9	11,489	-0.08%
2018/08/08	1	12.65	1	12.70	12.65	0	11,517	0.00%
2018/08/06	0.8	13.65	0	0.00	13.65	0.8	11,524	0.01%
2018/08/03	0	0.00	3	13.73	13.70	-3	11,680	-0.03%
2018/08/01	5	13.90	0	0.00	13.80	5	11,702	0.04%
2018/07/31	5	14.00	1	14.00	13.85	4	11,793	0.03%
2018/07/27	0	0.00	3	13.95	13.95	-3	11,709	-0.03%
2018/07/26	11	14.20	3	14.30	14.15	8	11,777	0.07%
2018/07/23	0	0.00	2	13.50	13.45	-2	11,384	-0.02%
2018/07/09	0	0.00	9	13.40	13.40	-9	10,827	-0.08%
2018/07/06	0	0.00	2	13.10	13.40	-2	10,787	-0.02%
2018/07/04	0	0.00	5	13.69	13.55	-5	10,676	-0.05%
2018/07/03	0	0.00	2	13.53	13.50	-2	10,551	-0.02%
2018/06/29	6	13.90	0	0.00	13.90	6	10,606	0.06%
2018/06/26	2	13.75	0	0.00	13.70	2	10,414	0.02%
2018/06/22	4	14.33	0	0.00	14.25	4	9,550	0.04%
2018/06/21	0	0.00	13	14.80	14.70	-13	9,443	-0.14%
2018/06/20	1	14.55	0	0.00	14.90	1	9,372	0.01%
2018/06/19	0	0.00	2	15.25	14.95	-2	9,163	-0.02%
2018/06/15	0	0.00	11.7	14.68	14.95	-11.7	9,080	-0.13%
2018/06/14	0	0.00	10	14.70	14.65	-10	8,974	-0.11%
2018/06/13	10	14.60	2	14.45	14.35	8	8,788	0.09%
2018/06/12	12	14.93	9	14.93	14.80	3	8,634	0.03%
2018/06/11	2	15.00	191	15.18	15.20	-189	8,501	-2.22%	大賣/鉅額交易
2018/06/08	160	15.05	2	15.10	14.95	158	8,273	1.91%	大買/鉅額交易
2018/06/07	32	15.08	2	15.23	15.05	30	8,130	0.37%
2018/06/06	1	15.30	10	15.27	15.40	-9	7,829	-0.11%
2018/06/05	53	14.88	17	14.84	14.70	36	7,543	0.48%
2018/06/04	11	15.25	37	15.39	15.35	-26	7,316	-0.36%
2018/06/01	10	14.98	1	14.80	14.60	9	6,950	0.13%
2018/05/31	3	15.67	80	15.36	15.10	-77	6,711	-1.15%
2018/05/30	24	14.59	32	14.84	14.80	-8	5,943	-0.13%
2018/05/29	73	14.56	45	14.40	14.70	28	5,542	0.51%
2018/05/28	31	13.73	16	13.65	13.75	15	4,475	0.34%
2018/05/25	10	12.40	10	12.40	12.50	0	3,834	0.00%
2018/05/24	5	12.45	12	12.41	12.40	-7	3,834	-0.18%
2018/05/23	0	0.00	2	12.45	12.35	-2	3,886	-0.05%
2018/05/22	7	12.50	2	12.60	12.35	5	3,857	0.13%
2018/05/18	13	12.37	2	12.33	12.25	11	3,959	0.28%
2018/05/17	5	12.40	0	0.00	12.40	5	3,962	0.13%
2018/05/16	7	12.30	0.3	12.20	12.25	6.7	3,909	0.17%
2018/05/15	5	12.20	0	0.00	12.20	5	3,879	0.13%
2018/05/09	2	11.60	1	11.60	11.65	1	3,801	0.03%
2018/05/02	6	10.95	0	0.00	10.95	6	3,881	0.15%
2018/04/30	9	10.96	0	0.00	11.00	9	3,926	0.23%
2018/04/27	10	10.95	0	0.00	10.95	10	4,028	0.25%
2018/04/24	1	11.35	2	11.33	11.25	-1	4,402	-0.02%
2018/04/20	0	0.00	30	11.00	11.00	-30	4,433	-0.68%
2018/04/13	0	0.00	1	11.40	11.40	-1	5,556	-0.02%
2018/04/09	0	0.00	5	11.45	11.40	-5	7,521	-0.07%
2018/04/02	0	0.00	1	11.65	11.50	-1	7,518	-0.01%
2018/03/27	0	0.00	9	11.45	11.30	-9	7,335	-0.12%
2018/03/26	0	0.00	3	11.15	11.30	-3	7,395	-0.04%
2018/03/12	0	0.00	2	12.05	11.90	-2	7,235	-0.03%
2018/03/09	0	0.00	2	12.00	11.80	-2	7,196	-0.03%
2018/03/08	30	11.60	1.4	11.75	11.65	28.6	7,025	0.41%
2018/03/05	2	11.35	0	0.00	11.25	2	7,105	0.03%
2018/02/27	5	11.70	5	11.65	11.40	0	7,166	0.00%
2018/02/23	2	11.58	0	0.00	11.40	2	7,145	0.03%
2018/02/21	0	0.00	1	11.30	11.30	-1	7,163	-0.01%
2018/02/09	2	10.14	4	10.55	10.75	-2	6,977	-0.03%
2018/02/08	2	10.85	1	10.80	10.85	1	6,910	0.01%
2018/02/07	0	0.00	2	11.33	11.05	-2	6,926	-0.03%
2018/02/06	4	11.09	3	10.90	10.85	1	6,946	0.01%
2018/02/05	0	0.00	4	11.85	11.85	-4	6,866	-0.06%
2018/02/02	0	0.00	1	12.55	12.45	-1	6,799	-0.01%
2018/02/01	4	13.08	0	0.00	12.85	4	6,761	0.06%
2018/01/31	0	0.00	12	12.86	13.05	-12	6,776	-0.18%
2018/01/24	10	12.50	0	0.00	12.55	10	6,401	0.16%
2018/01/19	2	12.60	0	0.00	12.40	2	6,280	0.03%
2018/01/18	16	12.82	16	12.88	12.50	0	6,271	0.00%
2018/01/17	4	12.30	0	0.00	12.45	4	6,067	0.07%
2018/01/16	10	12.40	21	12.35	12.40	-11	5,996	-0.18%
2018/01/15	8	12.68	5	12.70	12.20	3	5,924	0.05%
2018/01/10	23	13.05	64	13.47	13.05	-41	5,506	-0.74%
2018/01/09	9	12.65	20	12.75	12.80	-11	5,365	-0.21%
2018/01/08	17	13.27	23	13.19	13.15	-6	5,139	-0.12%
2018/01/05	6	12.80	8	12.03	12.80	-2	4,280	-0.05%
2018/01/04	46	11.65	11	11.64	11.65	35	3,617	0.97%
2018/01/03	3	10.95	0	0.00	10.95	3	3,259	0.09%
2018/01/02	10	10.65	0	0.00	10.70	10	3,125	0.32%