友訊 (2332)-永豐金-天母券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	12	21.75	21.75	-12	4,562	-0.26%
2024/11/21	21	21.78	20	21.50	21.50	1	4,415	0.02%
2024/11/20	32.7	22.04	5.1	22.26	21.65	27.6	4,252	0.65%
2024/11/19	2.3	21.26	1	21.25	21.35	1.3	3,801	0.03%
2024/11/18	0	0.00	1	20.50	20.15	-1	3,521	-0.03%
2024/11/14	0	0.00	1	20.10	19.65	-1	3,387	-0.03%
2024/11/13	1	19.30	0	0.00	19.20	1	3,224	0.03%
2024/11/12	0	0.00	9	19.22	19.05	-9	3,195	-0.28%
2024/11/08	2	20.43	15	20.00	19.95	-13	2,964	-0.44%
2024/11/07	5	20.72	20.1	20.40	20.80	-15.1	2,807	-0.54%
2024/11/04	0	0.00	0	19.65	19.45	0	2,624	0.00%
2024/11/01	0	0.00	2.1	19.79	19.85	-2.1	2,695	-0.08%
2024/10/30	0	0.00	0	19.50	19.10	0	2,658	0.00%
2024/10/29	0	0.00	0	19.35	19.35	0	2,635	0.00%
2024/10/28	0	0.00	1	19.41	19.50	-1	2,613	-0.04%
2024/10/25	0	0.00	0	19.60	19.85	0	2,588	0.00%
2024/10/24	1	19.30	0	19.55	19.70	1	2,553	0.04%
2024/10/23	0	0.00	0	19.55	19.45	0	2,545	0.00%
2024/10/22	0	0.00	1	19.85	19.85	-1	2,512	-0.04%
2024/10/21	5	20.09	1.1	19.96	20.05	3.9	2,519	0.15%
2024/10/18	2	19.85	1	19.75	19.75	1	2,448	0.04%
2024/10/17	0	0.00	0	19.25	19.25	0	2,342	0.00%
2024/10/16	0	0.00	0	19.10	18.90	0	2,365	0.00%
2024/10/15	0	0.00	0	19.58	19.25	0	2,416	0.00%
2024/10/14	0	0.00	0	19.23	19.25	0	2,763	0.00%
2024/10/11	0	0.00	0	18.60	18.85	0	2,765	0.00%
2024/09/27	6	19.28	0	0.00	19.30	6	3,245	0.18%
2024/09/24	1	19.40	0	0.00	19.40	1	3,257	0.03%
2024/09/20	0	0.00	2	20.00	19.30	-2	3,207	-0.06%
2024/09/19	0	0.00	2	19.60	19.60	-2	3,130	-0.06%
2024/09/16	1	19.80	4	19.75	19.45	-3	3,091	-0.10%
2024/09/13	10	19.40	10	19.35	19.35	0	3,006	0.00%
2024/09/12	1	18.85	0	0.00	18.90	1	2,950	0.03%
2024/09/10	0	0.00	0	18.95	18.55	0	2,929	0.00%
2024/09/05	0	0.00	1	18.45	18.35	-1	2,921	-0.03%
2024/09/04	0	0.00	1	18.55	18.20	-1	2,926	-0.03%
2024/08/30	0	0.00	3	18.85	18.90	-3	2,877	-0.10%
2024/08/22	0	0.00	1	18.50	18.25	-1	3,064	-0.03%
2024/08/19	0	0.00	1	17.70	18.00	-1	3,083	-0.03%
2024/08/15	0	0.00	1	17.20	17.25	-1	3,106	-0.03%
2024/08/12	0	0.00	1	17.30	17.15	-1	3,157	-0.03%
2024/08/08	1	17.25	0	0.00	17.15	1	3,205	0.03%
2024/08/07	0	0.00	20	17.30	17.20	-20	3,208	-0.62%
2024/08/05	1	16.50	0	0.00	16.45	1	3,133	0.03%
2024/08/01	0	0.00	1	18.80	18.80	-1	3,033	-0.03%
2024/07/29	0	0.00	1	18.25	18.10	-1	3,011	-0.03%
2024/07/19	0	0.00	1	19.20	19.10	-1	2,947	-0.03%
2024/07/18	1	19.55	2	19.70	19.60	-1	2,892	-0.03%
2024/07/17	2	19.58	0	0.00	19.55	2	2,837	0.07%
2024/07/16	1	19.55	1	19.35	19.45	0	2,807	0.00%
2024/07/15	48	19.92	5	19.82	19.80	43	2,759	1.56%
2024/07/12	0	0.00	2	19.25	19.10	-2	2,371	-0.08%
2024/07/09	2	18.90	0	19.10	18.85	2	2,376	0.08%
2024/07/08	1	19.05	0	0.00	19.10	1	2,360	0.04%
2024/07/04	0	0.00	1	19.05	18.85	-1	2,374	-0.04%
2024/07/03	4	19.04	25	18.94	19.00	-21	2,348	-0.89%
2024/07/02	0	0.00	1	18.60	18.45	-1	2,121	-0.05%
2024/06/28	1	18.25	0	0.00	18.30	1	2,093	0.05%
2024/06/27	1	18.35	0	0.00	18.15	1	2,089	0.05%
2024/06/21	0	0.00	7	18.29	18.45	-7	2,119	-0.33%
2024/06/17	1	18.15	6	18.15	18.20	-5	2,112	-0.24%
2024/06/13	0	0.00	2	17.80	17.80	-2	2,122	-0.09%
2024/05/30	7	18.11	11	18.37	18.05	-4	2,405	-0.17%
2024/05/29	7	18.21	6	18.50	18.20	1	2,543	0.04%
2024/05/28	0	0.00	14	18.80	18.85	-14	2,520	-0.56%
2024/05/22	0	0.00	1	18.60	18.50	-1	2,581	-0.04%
2024/05/15	1	17.90	7	18.00	17.85	-6	2,936	-0.20%
2024/05/14	0	0.00	6	18.30	18.25	-6	2,987	-0.20%
2024/05/13	2	18.03	0	0.00	18.15	2	2,982	0.07%
2024/05/07	0	0.00	1.5	17.88	17.90	-1.5	3,101	-0.05%
2024/05/02	1	17.90	0	0.00	18.00	1	3,102	0.03%
2024/04/25	0	0.00	1	17.60	17.65	-1	3,228	-0.03%
2024/04/22	0.4	17.63	1	17.60	17.50	-0.6	3,312	-0.02%
2024/04/18	1	17.55	0	0.00	17.60	1	3,263	0.03%
2024/04/11	3	18.00	1	17.90	17.90	2	3,211	0.06%
2024/04/10	0	0.00	10	18.35	18.35	-10	3,160	-0.32%
2024/04/09	3	18.25	10	18.50	18.30	-7	3,157	-0.22%
2024/04/03	0	0.00	1	18.40	18.40	-1	3,184	-0.03%
2024/04/01	0	0.00	1	18.60	18.70	-1	3,228	-0.03%
2024/03/27	2	18.60	0	0.00	18.60	2	3,246	0.06%
2024/03/25	0	0.00	4	18.89	18.85	-4	3,270	-0.12%
2024/03/22	2	18.65	0	0.00	18.70	2	3,321	0.06%
2024/03/21	0	0.00	1	18.55	18.65	-1	3,372	-0.03%
2024/03/20	23	18.49	6	18.80	18.45	17	3,389	0.50%
2024/03/19	0	0.00	25	18.80	18.70	-25	3,423	-0.73%
2024/03/18	30	18.65	0	0.00	18.85	30	3,496	0.86%
2024/03/13	3	18.90	0	0.00	18.70	3	3,605	0.08%
2024/03/12	3	19.00	0.1	18.90	18.95	2.9	3,627	0.08%
2024/03/11	1	18.90	0	0.00	18.95	1	3,704	0.03%
2024/03/06	1	19.65	1	19.60	19.50	0	4,070	0.00%
2024/03/04	16	19.80	5	19.76	19.65	11	4,287	0.26%
2024/03/01	3	19.10	0	0.00	19.10	3	4,119	0.07%
2024/02/29	2	19.33	0	0.00	19.35	2	4,093	0.05%
2024/02/27	0	0.00	2	19.45	19.15	-2	4,082	-0.05%
2024/02/26	15	19.47	0	0.00	19.40	15	4,054	0.37%
2024/02/23	21	19.55	1	19.50	19.30	20	4,030	0.50%
2024/02/22	2	19.75	1	19.60	19.60	1	4,046	0.02%
2024/02/21	9.1	19.63	3	19.70	19.60	6.1	4,036	0.15%
2024/02/20	11	19.76	12	19.85	19.95	-1	3,996	-0.03%
2024/02/19	2	19.43	5	19.40	19.40	-3	3,815	-0.08%
2024/02/16	0	0.00	20	19.53	19.55	-20	3,839	-0.52%
2024/02/15	9	19.48	1	19.40	19.40	8	3,810	0.21%
2024/02/05	10	19.15	0	0.00	18.95	10	3,731	0.27%
2024/02/02	10	19.50	0	0.00	19.35	10	3,719	0.27%
2024/02/01	0	0.00	10	19.80	19.70	-10	3,723	-0.27%
2024/01/24	5	19.55	0	0.00	19.50	5	3,761	0.13%
2024/01/23	10	19.50	0	0.00	19.65	10	3,783	0.26%
2024/01/18	20	18.95	20	18.45	18.50	0	3,690	0.00%
2024/01/16	1	19.20	0	0.00	18.80	1	3,684	0.03%
2024/01/12	2	19.15	0	0.00	19.10	2	3,705	0.05%
2024/01/04	1	19.50	4.6	19.50	19.50	-3.6	3,914	-0.09%
2024/01/02	1	20.20	0	0.00	20.05	1	3,931	0.03%
2023/12/27	0	19.65	0	0.00	19.80	0	3,899	0.00%
2023/12/21	2	19.55	0	0.00	19.55	2	4,001	0.05%
2023/12/19	1	19.35	0	0.00	19.35	1	4,034	0.02%
2023/12/15	0	0.00	40	19.75	19.80	-40	4,472	-0.89%
2023/12/14	1	19.85	0	0.00	19.80	1	4,614	0.02%
2023/12/11	20	20.00	0	0.00	19.80	20	4,740	0.42%
2023/12/07	1	20.20	0	0.00	20.00	1	4,822	0.02%
2023/12/06	1	20.30	0	0.00	20.20	1	4,889	0.02%
2023/12/05	2	20.23	6.5	20.31	20.25	-4.5	4,902	-0.09%
2023/12/04	11	20.30	6	20.09	20.45	5	4,908	0.10%
2023/12/01	5	20.15	0	0.00	20.15	5	4,873	0.10%
2023/11/30	1.5	19.92	5	19.76	20.40	-3.5	4,859	-0.07%
2023/11/29	3	19.25	3	19.40	19.25	0	4,757	0.00%
2023/11/28	1	19.10	0	0.00	19.20	1	4,929	0.02%
2023/11/24	3	19.25	3	19.40	19.30	0	5,202	0.00%
2023/11/22	1	19.30	0	0.00	19.30	1	5,940	0.02%
2023/11/21	0	0.00	2	19.40	19.30	-2	6,510	-0.03%
2023/11/20	0	0.00	9	19.14	19.05	-9	7,012	-0.13%
2023/11/15	0	0.00	1	18.95	18.55	-1	9,314	-0.01%
2023/11/10	1	18.30	0	0.00	18.40	1	11,187	0.01%
2023/11/02	1	18.55	1	18.80	18.55	0	11,430	0.00%
2023/11/01	10	18.20	0	0.00	18.35	10	11,461	0.09%
2023/10/18	1	18.60	0	0.00	18.55	1	11,729	0.01%
2023/10/12	1	19.90	2	20.00	20.00	-1	12,084	-0.01%
2023/10/06	3	20.15	0	0.00	20.15	3	12,113	0.02%
2023/10/05	0	0.00	5	20.40	20.35	-5	12,157	-0.04%
2023/10/04	0	0.00	1	20.05	20.25	-1	12,249	-0.01%
2023/09/25	1	20.30	0	0.00	20.35	1	13,199	0.01%
2023/09/15	5	21.25	5	20.95	21.00	0	13,665	0.00%
2023/09/14	2	21.25	1	21.60	21.20	1	13,596	0.01%
2023/09/08	1	22.80	0	0.00	22.60	1	14,002	0.01%
2023/09/07	23	23.80	2	23.53	23.05	21	13,929	0.15%
2023/09/01	6	25.06	5	24.81	24.70	1	13,482	0.01%
2023/08/30	0	0.00	184	25.22	25.10	-184	13,465	-1.37%	大賣/鉅額交易
2023/08/29	3	25.72	5	25.39	25.05	-2	13,510	-0.01%
2023/08/28	22	25.92	17	25.58	25.55	5	13,347	0.04%
2023/08/25	21	26.18	24	26.16	25.85	-3	12,969	-0.02%
2023/08/24	3	25.83	3	25.80	25.65	0	12,541	0.00%
2023/08/23	32	25.51	11	25.94	25.40	21	12,051	0.17%
2023/08/22	12	25.60	4	25.70	25.25	8	11,505	0.07%
2023/08/21	62	24.49	71	25.31	25.40	-9	10,725	-0.08%
2023/08/18	46	23.21	38	23.50	23.50	8	9,920	0.08%
2023/08/17	25	20.87	25	23.13	22.95	0	9,282	0.00%
2023/08/16	33	21.68	23	21.61	21.40	10	8,851	0.11%
2023/08/15	180	21.14	2	21.10	21.15	178	8,551	2.08%	大買/鉅額交易
2023/08/02	1	20.00	0	0.00	19.70	1	8,548	0.01%
2023/08/01	1	20.15	0	0.00	20.10	1	8,481	0.01%
2023/07/31	2	20.10	1	20.40	20.15	1	8,456	0.01%
2023/07/26	1	20.30	0	0.00	20.00	1	8,338	0.01%
2023/07/21	1	20.65	0	0.00	20.85	1	8,196	0.01%
2023/07/20	0	0.00	1.4	20.66	20.65	-1.4	8,173	-0.02%
2023/07/19	1	22.60	5	21.57	21.50	-4	8,036	-0.05%
2023/07/17	6	22.37	0	0.00	22.45	6	7,832	0.08%
2023/07/10	0	0.00	5	22.50	22.50	-5	7,679	-0.07%
2023/07/07	0	0.00	21	21.90	22.15	-21	7,624	-0.28%
2023/07/06	0	0.00	1	22.30	22.45	-1	7,518	-0.01%
2023/07/05	2	22.55	2	22.40	22.25	0	7,433	0.00%
2023/07/04	20	22.43	1	22.40	22.55	19	7,337	0.26%
2023/07/03	4.4	22.81	8	23.07	23.15	-3.6	7,169	-0.05%
2023/06/30	0	0.00	3	21.85	21.85	-3	6,712	-0.04%
2023/06/29	0	0.00	8	21.29	21.45	-8	6,520	-0.12%
2023/06/28	11	21.54	5	21.20	21.15	6	6,379	0.09%
2023/06/27	33	21.53	53	21.16	20.70	-20	6,202	-0.32%
2023/06/26	30	21.29	57	21.33	21.05	-27	6,024	-0.45%
2023/06/21	0	0.00	40	20.89	21.05	-40	6,067	-0.66%
2023/06/19	32	19.98	0	0.00	19.95	32	6,005	0.53%
2023/06/16	30	20.70	1	20.90	20.60	29	5,875	0.49%
2023/06/15	2.1	21.55	0	0.00	21.85	2.1	5,554	0.04%
2023/06/12	3	20.50	0	0.00	20.45	3	5,178	0.06%
2023/06/07	20	20.70	0	0.00	20.70	20	5,100	0.39%
2023/06/05	20	21.40	4	21.45	21.45	16	4,996	0.32%
2023/06/02	14	21.51	11	21.46	21.65	3	4,862	0.06%
2023/05/31	0	0.00	1	20.95	20.90	-1	4,730	-0.02%
2023/05/29	0	0.00	1	19.95	19.95	-1	4,623	-0.02%
2023/05/24	0	0.00	5	20.30	20.25	-5	4,643	-0.11%
2023/05/22	12	20.17	7	20.13	20.35	5	4,516	0.11%
2023/05/19	52	19.98	55	19.97	20.05	-3	4,386	-0.07%
2023/05/18	0	0.00	1	19.25	19.20	-1	4,153	-0.02%
2023/05/16	1	19.20	0	0.00	19.05	1	4,108	0.02%
2023/05/15	0	0.00	7	19.01	19.25	-7	4,194	-0.17%
2023/05/08	1	17.85	0	0.00	18.05	1	3,984	0.03%
2023/05/05	2	18.15	1	18.05	18.00	1	3,978	0.03%
2023/05/03	0	0.00	2	17.70	17.70	-2	3,983	-0.05%
2023/04/25	1	17.70	0	0.00	17.40	1	3,995	0.03%
2023/04/24	0	0.00	1	18.00	17.85	-1	3,961	-0.03%
2023/04/21	3	18.00	0.1	17.75	17.75	3	3,969	0.07%
2023/04/20	2	18.60	1	18.65	18.55	1	3,906	0.03%
2023/04/18	1	19.00	1	19.05	19.00	0	3,884	0.00%
2023/04/17	0.1	19.30	1	19.25	19.30	-1	3,808	-0.02%
2023/04/14	1	18.70	0	0.00	18.85	1	3,731	0.03%
2023/04/13	1	18.65	3	18.83	18.60	-2	3,694	-0.05%
2023/04/12	0	0.00	1	19.00	18.95	-1	3,676	-0.03%
2023/04/10	2	18.63	0	0.00	18.65	2	3,644	0.05%
2023/04/07	0	0.00	1	18.95	18.75	-1	3,704	-0.03%
2023/04/06	2	18.70	0	0.00	18.85	2	3,926	0.05%
2023/03/29	0	0.00	1	18.55	18.30	-1	4,340	-0.02%
2023/03/28	1	18.65	22	18.69	18.60	-21	4,519	-0.46%
2023/03/27	22	18.90	31	18.46	18.85	-9	4,384	-0.21%
2023/03/24	32	18.10	4	18.14	18.15	28	4,212	0.66%
2023/03/23	4	17.46	7	17.37	17.35	-3	3,994	-0.08%
2023/03/22	0	0.00	2	17.08	17.05	-2	3,937	-0.05%
2023/03/20	0	16.45	0	0.00	16.55	0	3,911	0.00%
2023/03/17	0	0.00	1	16.40	16.45	-1	3,900	-0.03%
2023/03/16	2	16.33	0	0.00	16.05	2	3,887	0.05%
2023/03/15	0	0.00	1	16.90	16.65	-1	3,842	-0.03%
2023/03/14	2	16.68	1	16.65	16.75	1	3,824	0.03%
2023/03/10	1	17.05	0	0.00	16.95	1	3,757	0.03%
2023/03/08	1	17.50	1	17.65	17.65	0	3,715	0.00%
2023/03/07	1	17.75	0	0.00	17.50	1	3,682	0.03%
2023/03/06	1	17.80	1	18.00	17.55	0	3,634	0.00%
2023/03/03	1	17.65	0	0.00	17.55	1	3,525	0.03%
2023/03/02	1	17.20	1	17.50	17.50	0	3,447	0.00%
2023/03/01	0	0.00	4.4	17.51	17.20	-4.4	3,345	-0.13%
2023/02/24	0	0.00	2	17.30	17.20	-2	3,224	-0.06%
2023/02/23	1	16.95	1	17.10	16.80	0	3,048	0.00%
2023/02/21	1	16.75	1	16.80	16.85	0	2,910	0.00%
2023/02/17	1	16.65	0	0.00	16.65	1	2,861	0.03%
2023/02/16	3	16.78	7	16.84	16.60	-4	2,839	-0.14%
2023/02/15	1	16.30	0	0.00	16.20	1	2,741	0.04%
2023/02/14	1	16.35	1	16.20	16.35	0	2,703	0.00%
2023/02/13	1	16.20	7	15.98	16.25	-6	2,643	-0.23%
2023/02/10	6	15.30	0	0.00	15.30	6	2,454	0.24%
2023/02/02	0	0.00	1	15.75	15.70	-1	2,429	-0.04%
2023/01/31	1	15.35	0	0.00	15.35	1	2,401	0.04%
2023/01/16	1	15.00	0	0.00	15.00	1	2,361	0.04%
2023/01/10	0	0.00	1	15.50	15.55	-1	2,393	-0.04%
2023/01/06	0	0.00	7	15.51	15.60	-7	2,400	-0.29%
2023/01/04	0	0.00	1	15.20	15.10	-1	2,431	-0.04%
2022/12/28	7	14.92	0	0.00	14.85	7	2,505	0.28%
2022/12/27	1	15.45	0	0.00	15.35	1	2,469	0.04%
2022/12/26	0	0.00	10	16.10	15.80	-10	2,385	-0.42%
2022/12/22	11	15.91	10	15.70	15.60	1	2,091	0.05%
2022/12/21	17	16.04	7	16.13	15.80	10	2,031	0.49%
2022/12/20	1	16.15	6.2	16.10	16.15	-5.2	1,621	-0.32%
2022/12/14	0	0.00	2	15.10	15.05	-2	1,455	-0.14%
2022/12/13	1	15.10	0	0.00	15.05	1	1,460	0.07%
2022/12/12	1	14.75	6	15.03	14.95	-5	1,485	-0.34%
2022/12/09	1	14.60	0	0.00	14.60	1	1,491	0.07%
2022/12/08	5	14.55	0	0.00	14.65	5	1,521	0.33%
2022/12/07	4	14.85	0	0.00	14.65	4	1,544	0.26%
2022/12/02	0	0.00	3	15.20	15.25	-3	1,761	-0.17%
2022/12/01	0	0.00	1	15.20	15.15	-1	1,801	-0.06%
2022/11/29	0.1	14.90	0	0.00	14.85	0.1	1,891	0.01%
2022/11/22	1	14.20	1	14.45	14.55	0	2,030	0.00%
2022/11/21	1	14.50	0	0.00	14.30	1	2,145	0.05%
2022/11/14	2	15.03	0	0.00	15.00	2	2,240	0.09%
2022/11/02	0	0.00	1	14.90	14.90	-1	3,183	-0.03%
2022/10/28	1	14.60	1	14.85	14.40	0	3,438	0.00%
2022/10/24	2	14.73	0	0.00	14.60	2	3,837	0.05%
2022/10/21	0	14.55	0	0.00	14.50	0	3,915	0.00%
2022/10/18	0	15.05	0	0.00	15.10	0	3,955	0.00%
2022/10/14	0	0.00	1	15.00	15.00	-1	3,961	-0.03%
2022/10/13	1	14.10	0	0.00	14.20	1	3,960	0.03%
2022/10/11	7	14.96	0	0.00	14.70	7	3,917	0.18%
2022/10/06	3	15.27	8	15.16	15.15	-5	3,901	-0.13%
2022/10/05	0	0.00	3	15.30	15.30	-3	3,852	-0.08%
2022/10/03	1	14.80	0	0.00	14.55	1	3,863	0.03%
2022/09/29	1	14.50	0	0.00	14.60	1	3,878	0.03%
2022/09/28	0	0.00	1	14.60	14.25	-1	3,868	-0.03%
2022/09/26	1	15.05	0	0.00	15.00	1	3,835	0.03%
2022/09/23	1	16.00	0	0.00	15.80	1	3,858	0.03%
2022/09/21	2	16.35	0	0.00	16.25	2	3,826	0.05%
2022/09/19	4	16.61	0	0.00	16.75	4	3,791	0.11%
2022/09/16	1	17.10	0	0.00	17.10	1	3,756	0.03%
2022/09/13	0	0.00	2	17.70	17.50	-2	3,700	-0.05%
2022/09/12	2	17.63	1	17.70	17.75	1	3,649	0.03%
2022/09/08	3	17.40	8	17.42	17.40	-5	3,622	-0.14%
2022/09/05	0	0.00	4	17.65	17.10	-4	3,477	-0.12%
2022/09/02	4	17.25	1	17.30	17.30	3	3,402	0.09%
2022/09/01	0	0.00	3	16.90	17.00	-3	3,311	-0.09%
2022/08/31	0	0.00	1	16.90	16.75	-1	3,279	-0.03%
2022/08/30	2	16.55	0	0.00	16.65	2	3,260	0.06%
2022/08/29	4	16.46	0	0.00	16.40	4	3,276	0.12%
2022/08/26	35	17.39	53	17.42	17.10	-18	3,414	-0.53%
2022/08/25	0	0.00	4	17.11	17.10	-4	3,289	-0.12%
2022/08/23	1	16.80	0	0.00	16.70	1	3,258	0.03%
2022/08/22	0	0.00	3	17.10	16.85	-3	3,235	-0.09%
2022/08/18	8	16.37	0	0.00	16.40	8	3,157	0.25%
2022/08/17	9	16.73	8	16.64	16.60	1	3,109	0.03%
2022/08/16	6	17.75	11	17.06	17.20	-5	3,011	-0.17%
2022/08/15	7	16.66	3	16.75	16.75	4	2,293	0.17%
2022/08/12	1	16.85	0	0.00	16.85	1	2,290	0.04%
2022/08/11	7	16.80	0	0.00	16.85	7	2,287	0.31%
2022/08/10	0	0.00	2	17.10	17.10	-2	2,260	-0.09%
2022/08/09	3	17.02	1	17.05	17.05	2	2,240	0.09%
2022/08/08	42	17.62	41	17.60	17.40	1	2,189	0.05%
2022/08/05	1	17.25	2	17.18	17.30	-1	2,083	-0.05%
2022/08/04	3	16.62	2	16.90	16.75	1	2,026	0.05%
2022/08/03	3	16.67	0	0.00	16.60	3	1,952	0.15%
2022/08/02	1	17.45	132	17.85	17.25	-131	1,876	-6.98%	大賣/鉅額交易
2022/08/01	1	17.30	1	17.30	17.40	0	1,731	0.00%
2022/07/29	0	0.00	1	17.15	17.20	-1	1,682	-0.06%
2022/07/28	2	16.88	2	16.63	16.55	0	1,594	0.00%
2022/07/27	0	16.75	4	16.73	16.90	-4	1,578	-0.25%
2022/07/26	0	0.00	3	16.40	16.30	-3	1,488	-0.20%
2022/07/25	0	0.00	5	16.55	16.50	-5	1,485	-0.34%
2022/07/21	0	0.00	5	16.35	16.30	-5	1,493	-0.33%
2022/07/18	0	0.00	1	16.05	16.25	-1	1,491	-0.07%
2022/07/12	1	15.40	1	15.85	15.20	0	1,527	0.00%
2022/07/01	6	14.02	6	14.40	14.40	0	1,500	0.00%
2022/06/24	0	0.00	1	15.10	14.75	-1	1,529	-0.07%
2022/06/23	5	14.45	5	14.58	14.65	0	1,534	0.00%
2022/06/17	1	14.90	0	0.00	14.85	1	1,555	0.06%
2022/06/07	1	15.80	0	0.00	15.70	1	1,541	0.06%
2022/06/06	0	0.00	1	16.05	16.05	-1	1,533	-0.07%
2022/06/02	1	15.75	1	15.75	15.60	0	1,410	0.00%
2022/05/25	1	15.40	1	15.45	15.40	0	1,470	0.00%
2022/05/19	0	0.00	4	15.05	15.15	-4	1,489	-0.27%
2022/05/17	0	0.00	4	15.15	15.15	-4	1,493	-0.27%
2022/05/16	3	15.02	3	15.05	15.05	0	1,493	0.00%
2022/05/12	4	15.18	0	0.00	15.15	4	1,498	0.27%
2022/05/09	4	15.43	0	0.00	15.40	4	1,485	0.27%
2022/05/05	1	16.25	0	0.00	16.20	1	1,463	0.07%
2022/05/04	10	16.10	0	0.00	16.10	10	1,460	0.68%
2022/04/29	1	16.95	0	0.00	16.95	1	1,415	0.07%
2022/04/25	3	16.73	0	0.00	16.55	3	1,433	0.21%
2022/04/22	0	0.00	1	17.45	17.60	-1	1,411	-0.07%
2022/04/19	0	0.00	2	17.05	17.10	-2	1,346	-0.15%
2022/04/18	1	16.80	1	16.90	16.65	0	1,347	0.00%
2022/04/08	3	16.22	0	0.00	16.25	3	1,621	0.19%
2022/03/31	1	16.90	0	0.00	16.85	1	1,869	0.05%
2022/03/30	1	17.45	0	0.00	17.45	1	1,871	0.05%
2022/03/24	0	17.20	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	0.00	4	17.11	17.15	-4	1,929	-0.21%
2022/03/21	3	16.78	1	16.80	16.85	2	1,946	0.10%
2022/03/18	0	0.00	4	16.65	16.65	-4	1,937	-0.21%
2022/03/07	9	16.30	0	0.00	15.95	9	2,050	0.44%
2022/03/04	3	16.58	2	16.75	16.65	1	2,041	0.05%
2022/03/03	1	16.60	0	0.00	16.70	1	2,081	0.05%
2022/03/02	2	16.68	0	0.00	16.65	2	2,130	0.09%
2022/03/01	0	0.00	1	16.60	16.85	-1	2,175	-0.05%
2022/02/24	7	16.45	0	0.00	16.45	7	2,329	0.30%
2022/02/22	2	16.73	0	0.00	16.85	2	2,662	0.08%
2022/02/18	0	0.00	2	17.00	17.15	-2	2,804	-0.07%
2022/02/16	2	16.80	0	0.00	16.75	2	2,929	0.07%
2022/02/15	1	16.60	0	0.00	16.60	1	2,991	0.03%
2022/02/14	8	16.73	0	0.00	16.75	8	3,115	0.26%
2022/02/11	3	17.12	0	0.00	17.05	3	3,226	0.09%
2022/02/10	4	16.99	0	0.00	17.10	4	3,315	0.12%
2022/02/08	0	0.00	1	17.00	17.20	-1	3,549	-0.03%
2022/02/07	0	16.90	0	0.00	16.80	0	3,654	0.00%
2022/01/26	3	16.32	0	0.00	16.45	3	3,782	0.08%
2022/01/25	3	16.35	0	0.00	16.35	3	3,890	0.08%
2022/01/24	2	16.43	0	0.00	16.55	2	4,105	0.05%
2022/01/21	7	16.94	0	0.00	16.85	7	4,128	0.17%
2022/01/20	2	17.13	0	0.00	17.20	2	4,161	0.05%
2022/01/19	1	17.10	0	0.00	17.25	1	4,193	0.02%
2022/01/18	1	17.20	0	0.00	17.30	1	4,241	0.02%
2022/01/17	3	17.07	0	0.00	17.45	3	4,292	0.07%
2022/01/14	9	17.17	0	0.00	17.10	9	4,309	0.21%
2022/01/13	1	17.35	0	0.00	17.40	1	4,331	0.02%
2022/01/12	3	17.37	0	0.00	17.40	3	4,461	0.07%
2022/01/11	2	17.43	0	0.00	17.40	2	4,541	0.04%
2022/01/10	28	17.79	28	17.67	17.55	0	4,560	0.00%
2022/01/07	21	17.78	0	0.00	17.65	21	4,468	0.47%
2022/01/06	20	18.10	0	0.00	18.05	20	4,432	0.45%
2022/01/05	7	18.24	3	18.50	18.30	4	4,439	0.09%
2021/12/30	0	0.00	3	18.90	19.00	-3	4,460	-0.07%
2021/12/28	0	0.00	0.4	18.72	18.65	-0.4	4,484	-0.01%
2021/12/27	1	18.55	18	18.65	18.70	-17	4,343	-0.39%
2021/12/24	2	18.63	1	18.80	18.60	1	4,372	0.02%
2021/12/23	0	0.00	2	19.00	19.00	-2	4,412	-0.05%
2021/12/22	1	18.30	1	18.60	18.35	0	4,364	0.00%
2021/12/21	1	18.25	0	0.00	18.45	1	4,365	0.02%
2021/12/20	4	18.23	0	0.00	18.35	4	4,354	0.09%
2021/12/17	5	18.35	0	0.00	18.35	5	4,350	0.11%
2021/12/16	0	0.00	4	18.98	18.90	-4	4,316	-0.09%
2021/12/14	4	18.40	0	0.00	18.30	4	4,281	0.09%
2021/12/13	4.4	18.92	0	0.00	18.90	4.4	4,277	0.10%
2021/12/10	3.4	18.56	8.1	19.04	19.05	-4.7	4,282	-0.11%
2021/12/09	2.1	18.73	2	19.03	18.65	0.1	4,212	0.00%
2021/12/08	2	18.70	3	18.68	18.70	-1	4,197	-0.02%
2021/12/07	0	18.30	1	18.35	18.25	-1	4,194	-0.02%
2021/12/06	3	18.10	0	0.00	18.15	3	4,192	0.07%
2021/12/03	2	18.20	0	0.00	18.20	2	4,189	0.05%
2021/12/02	5	18.14	0	0.00	18.10	5	4,205	0.12%
2021/11/30	1	18.50	1	18.70	18.35	0	4,244	0.00%
2021/11/29	27	18.18	0	0.00	18.35	27	4,246	0.64%
2021/11/26	6	19.28	0.9	19.10	18.85	5.1	4,214	0.12%
2021/11/24	0.3	19.95	0	0.00	20.00	0.3	4,163	0.01%
2021/11/23	0	0.00	0.1	20.50	20.20	-0.1	4,171	0.00%
2021/11/22	1.2	22.12	0	0.00	21.45	1.2	4,095	0.03%
2021/11/10	0	0.00	5	19.20	19.45	-5	3,891	-0.13%
2021/11/09	0	0.00	1	19.40	19.35	-1	3,899	-0.03%
2021/11/08	0	0.00	6	19.52	19.40	-6	3,946	-0.15%
2021/11/04	88	21.03	85	21.06	21.00	3	3,878	0.08%
2021/11/02	10	21.40	0	0.00	20.80	10	3,869	0.26%
2021/10/27	1	20.75	13	20.90	21.00	-12	3,530	-0.34%
2021/10/25	22	20.75	0	0.00	20.65	22	3,480	0.63%
2021/10/22	72	20.65	72	20.78	20.50	0	3,424	0.00%
2021/10/20	0	0.00	3	19.60	19.65	-3	3,366	-0.09%
2021/10/19	0	0.00	3	19.87	19.80	-3	3,913	-0.08%
2021/10/18	1	19.40	0	0.00	19.40	1	4,373	0.02%
2021/10/15	0	19.20	0	0.00	19.60	0	4,389	0.00%
2021/10/14	0	0.00	2.1	19.21	19.35	-2.1	4,367	-0.05%
2021/10/12	0	0.00	10	19.05	19.20	-10	4,351	-0.23%
2021/10/08	5	19.08	0	0.00	18.90	5	4,537	0.11%
2021/10/07	0	0.00	7	19.01	19.20	-7	4,439	-0.16%
2021/10/05	1	17.90	3	18.27	18.40	-2	4,462	-0.04%
2021/09/30	0	0.00	1	18.85	18.75	-1	4,558	-0.02%
2021/09/24	0	0.00	2	18.75	18.30	-2	5,024	-0.04%
2021/09/23	0	0.00	1	18.30	18.45	-1	4,985	-0.02%
2021/09/22	1	18.20	2	18.30	18.25	-1	4,984	-0.02%
2021/09/17	1	17.75	3	18.00	18.15	-2	4,971	-0.04%
2021/09/16	0	0.00	1	17.40	17.25	-1	4,993	-0.02%
2021/09/14	2	17.20	0	0.00	17.20	2	5,041	0.04%
2021/09/13	0	0.00	1	17.30	17.25	-1	5,083	-0.02%
2021/09/10	0	0.00	1	17.15	17.15	-1	5,128	-0.02%
2021/09/08	11	16.95	0	0.00	16.75	11	5,189	0.21%
2021/09/07	0	0.00	1	17.40	17.10	-1	5,201	-0.02%
2021/09/03	0	17.55	1	17.60	17.45	-1	5,232	-0.02%
2021/09/01	0	0.00	1	17.70	17.75	-1	5,267	-0.02%
2021/08/30	1	17.50	0	0.00	17.35	1	5,365	0.02%
2021/08/27	2	17.63	1	17.75	17.45	1	5,384	0.02%
2021/08/26	2	17.53	0	0.00	17.45	2	5,389	0.04%
2021/08/25	1	17.50	3	17.70	17.75	-2	5,417	-0.04%
2021/08/24	0	0.00	3	17.17	17.15	-3	5,428	-0.06%
2021/08/20	1	16.40	0	0.00	16.45	1	5,515	0.02%
2021/08/19	1	16.40	0	0.00	16.45	1	5,520	0.02%
2021/08/18	3	16.47	0	0.00	16.80	3	5,511	0.05%
2021/08/17	1	16.50	0	0.00	16.45	1	5,516	0.02%
2021/08/16	13	17.10	0	0.00	16.50	13	5,489	0.24%
2021/08/12	2	17.80	0	0.00	18.05	2	5,421	0.04%
2021/08/10	3	18.60	3	18.45	18.35	0	5,674	0.00%
2021/08/06	4	19.34	2	19.58	19.50	2	5,713	0.04%
2021/08/05	1	19.35	70	19.15	19.10	-69	5,794	-1.19%
2021/08/04	0	0.00	50	19.15	19.15	-50	5,978	-0.84%
2021/08/02	1	19.40	20	19.40	19.40	-19	6,110	-0.31%
2021/07/30	60	19.80	0	0.00	19.35	60	6,168	0.97%
2021/07/29	53	19.28	0	0.00	20.00	53	6,186	0.86%
2021/07/28	40	19.46	0	0.00	19.35	40	6,150	0.65%
2021/07/27	5	20.20	0	0.00	19.50	5	6,230	0.08%
2021/07/26	21	20.23	2	20.25	20.15	19	6,289	0.30%
2021/07/23	17	20.48	1	20.60	20.60	16	6,215	0.26%
2021/07/22	21	19.16	14	20.14	20.45	7	5,744	0.12%
2021/07/15	2	19.30	5	19.34	19.45	-3	6,085	-0.05%
2021/07/13	1	18.90	1	19.20	18.75	0	6,038	0.00%
2021/07/09	3	18.60	0	0.00	18.60	3	6,066	0.05%
2021/07/08	2	18.80	0	18.98	18.80	2	6,295	0.03%
2021/07/07	1	19.20	0	0.00	18.95	1	6,468	0.02%
2021/07/06	11	19.46	0	0.00	19.35	11	6,849	0.16%
2021/07/05	0	0.00	14	19.99	20.15	-14	6,920	-0.20%
2021/07/01	8	19.12	1	19.35	19.00	7	6,825	0.10%
2021/06/30	3	19.00	0	0.00	19.05	3	6,839	0.04%
2021/06/25	4	19.39	4	19.84	19.40	0	6,920	0.00%
2021/06/23	0	0.00	20	18.95	18.95	-20	7,038	-0.28%
2021/06/22	10	18.10	0	0.00	18.10	10	7,074	0.14%
2021/06/17	0	0.00	3	18.95	19.15	-3	7,205	-0.04%
2021/06/15	1	19.40	0	0.00	19.20	1	7,455	0.01%
2021/06/11	5	19.20	0	0.00	19.25	5	7,475	0.07%
2021/06/10	0	0.00	16	19.83	19.75	-16	7,454	-0.21%
2021/06/08	40	19.64	20	19.40	19.45	20	7,485	0.27%
2021/06/04	1	19.60	0	0.00	19.50	1	7,427	0.01%
2021/06/03	0	0.00	1	19.95	19.75	-1	7,463	-0.01%
2021/06/02	1	19.95	0	0.00	19.80	1	7,505	0.01%
2021/06/01	0	0.00	1	20.25	20.20	-1	7,488	-0.01%
2021/05/31	0	0.00	2	19.98	20.05	-2	7,504	-0.03%
2021/05/28	1	19.40	0	0.00	19.35	1	7,466	0.01%
2021/05/25	0	0.00	3	19.35	19.20	-3	7,579	-0.04%
2021/05/21	1	18.70	0	0.00	18.85	1	7,613	0.01%
2021/05/20	0	0.00	1	18.65	18.35	-1	7,723	-0.01%
2021/05/19	16	19.40	1	18.80	18.85	15	7,749	0.19%
2021/05/13	1	18.65	1	18.15	18.60	0	7,498	0.00%
2021/05/12	4	18.28	1	18.10	17.85	3	7,476	0.04%
2021/05/11	3	20.07	0	0.00	19.30	3	7,309	0.04%
2021/05/10	2	21.00	0	0.00	20.70	2	7,241	0.03%
2021/05/06	1	19.90	10	20.00	20.00	-9	7,257	-0.12%
2021/05/03	3	21.88	0	0.00	21.25	3	7,374	0.04%
2021/04/29	1	23.00	0	0.00	22.85	1	7,364	0.01%
2021/04/28	0	0.00	1	23.40	23.20	-1	7,494	-0.01%
2021/04/27	0	0.00	1	23.40	23.60	-1	7,501	-0.01%
2021/04/23	2	22.88	0	0.00	22.80	2	7,366	0.03%
2021/04/22	2	23.70	2	23.30	23.15	0	7,341	0.00%
2021/04/21	0	0.00	5	23.40	23.35	-5	6,992	-0.07%
2021/04/20	1	23.80	0	0.00	23.70	1	6,993	0.01%
2021/04/19	0	0.00	1	23.85	23.65	-1	7,106	-0.01%
2021/04/15	3	23.95	0.2	24.15	24.15	2.8	7,356	0.04%
2021/04/14	12	23.73	0	0.00	23.70	12	7,381	0.16%
2021/04/12	1	25.50	2	26.05	26.10	-1	7,719	-0.01%
2021/04/09	11	25.30	6	24.79	25.25	5	7,419	0.07%
2021/04/08	21	25.25	0	0.00	25.05	21	7,311	0.29%
2021/04/06	0	0.00	1	24.10	24.25	-1	7,414	-0.01%
2021/04/01	1	24.20	0	0.00	24.10	1	7,472	0.01%
2021/03/23	0	0.00	5	24.94	24.65	-5	8,756	-0.06%
2021/03/22	0	0.00	6	24.89	24.90	-6	8,859	-0.07%
2021/03/19	1	24.30	0	0.00	24.20	1	8,967	0.01%
2021/03/18	0	0.00	4	24.81	24.40	-4	9,205	-0.04%
2021/03/17	2	24.43	4	24.40	24.30	-2	9,666	-0.02%
2021/03/11	2	23.83	2	24.05	24.15	0	11,671	0.00%
2021/03/09	0	0.00	0.1	22.90	23.05	-0.1	12,599	0.00%
2021/03/08	2	23.55	0	0.00	23.30	2	12,988	0.02%
2021/03/05	0	23.80	0	0.00	23.60	0	13,490	0.00%
2021/03/04	0	24.50	0	0.00	23.80	0	13,934	0.00%
2021/02/24	5	25.40	20	25.33	24.95	-15	16,690	-0.09%
2021/02/23	1	25.20	0	0.00	25.40	1	16,965	0.01%
2021/02/22	0	0.00	1	25.65	25.45	-1	17,300	-0.01%
2021/02/19	2	24.85	0	0.00	25.20	2	17,315	0.01%
2021/02/18	3	24.47	2	24.73	25.00	1	17,352	0.01%
2021/02/17	0	0.00	16	24.71	24.80	-16	17,488	-0.09%
2021/02/05	1	23.90	1	23.95	23.85	0	17,636	0.00%
2021/02/04	0	0.00	4	24.53	24.25	-4	18,862	-0.02%
2021/02/03	6	24.62	5	24.60	24.00	1	20,297	0.00%
2021/02/02	1	23.75	1	23.95	23.90	0	20,268	0.00%
2021/02/01	5	23.75	5	24.10	23.70	0	20,298	0.00%
2021/01/29	8	24.01	5	24.35	24.15	3	20,338	0.01%
2021/01/28	6	24.12	12	24.18	24.10	-6	20,288	-0.03%
2021/01/26	18	24.82	2	25.08	24.45	16	20,419	0.08%
2021/01/25	4	25.18	6	24.86	25.25	-2	20,443	-0.01%
2021/01/22	1	24.10	1	23.85	23.80	0	20,225	0.00%
2021/01/21	6	24.29	0	0.00	23.85	6	20,153	0.03%
2021/01/20	0	0.00	1	24.85	24.75	-1	19,974	-0.01%
2021/01/19	1	25.50	0	0.00	25.50	1	19,904	0.01%
2021/01/18	2	25.85	2	25.95	25.90	0	19,888	0.00%
2021/01/15	4	26.14	2	25.80	25.80	2	19,807	0.01%
2021/01/14	3	26.55	4	26.75	26.70	-1	19,694	-0.01%
2021/01/13	6	26.48	0	0.00	26.40	6	19,635	0.03%
2021/01/12	4	26.70	0	0.00	26.10	4	19,627	0.02%
2021/01/11	3	27.30	1	27.40	27.35	2	19,445	0.01%
2021/01/08	1	27.60	1	27.05	26.90	0	19,396	0.00%
2021/01/07	3	27.82	10	27.64	27.90	-7	19,146	-0.04%
2021/01/06	1	28.60	2	28.63	28.00	-1	19,138	-0.01%
2021/01/05	13	29.83	10	30.27	28.85	3	18,887	0.02%
2021/01/04	3	29.32	13	29.24	29.25	-10	18,481	-0.05%
2020/12/31	1	28.85	5	28.80	28.70	-4	18,409	-0.02%
2020/12/30	1	28.85	1	29.05	29.05	0	18,389	0.00%
2020/12/29	7	28.66	2	28.85	29.05	5	18,366	0.03%
2020/12/28	3	28.50	11	28.65	28.55	-8	18,193	-0.04%
2020/12/25	4	28.35	0	0.00	28.20	4	18,123	0.02%
2020/12/24	45	29.31	34	30.05	28.30	11	18,075	0.06%
2020/12/23	1	28.10	1	28.20	28.40	0	17,531	0.00%
2020/12/22	47	28.19	47	28.30	27.55	0	17,525	0.00%
2020/12/18	28	28.91	27	29.32	28.85	1	17,222	0.01%
2020/12/17	18	28.58	14	28.56	29.15	4	17,114	0.02%
2020/12/16	1	28.45	6	28.48	28.55	-5	16,949	-0.03%
2020/12/15	17	28.38	33	28.32	28.35	-16	16,987	-0.09%
2020/12/14	24	28.41	22	28.86	28.15	2	16,817	0.01%
2020/12/11	28	29.07	22	29.88	28.35	6	16,622	0.04%
2020/12/10	51	29.56	59.1	29.50	29.50	-8.1	15,975	-0.05%
2020/12/09	98	29.53	87	29.57	28.95	11	15,487	0.07%
2020/12/08	62	27.56	110	28.50	28.85	-48	14,869	-0.32%	大賣/
2020/12/07	44.9	27.77	53	27.86	28.00	-8.1	14,591	-0.06%
2020/12/04	33	26.97	36	26.76	27.25	-3	14,306	-0.02%
2020/12/03	32	25.25	31	25.59	25.40	1	13,790	0.01%
2020/12/02	74	24.79	81	24.94	25.25	-7	13,659	-0.05%
2020/12/01	61	24.33	8	24.46	24.45	53	13,459	0.39%
2020/11/30	1	23.05	23	23.11	24.05	-22	13,389	-0.16%
2020/11/27	14	23.11	5.3	23.12	23.05	8.7	13,684	0.06%
2020/11/26	11	22.75	1	23.20	22.75	10	13,364	0.07%
2020/11/25	40	22.95	23	22.86	22.80	17	13,205	0.13%
2020/11/24	13	22.91	18	22.97	22.80	-5	12,683	-0.04%
2020/11/23	7	20.91	5	21.35	21.05	2	11,589	0.02%
2020/11/20	0	0.00	2	20.45	21.40	-2	11,229	-0.02%
2020/11/18	1	20.35	5.1	20.40	20.20	-4.1	11,100	-0.04%
2020/11/17	0	0.00	3	20.10	20.05	-3	11,224	-0.03%
2020/11/16	6	20.14	0	0.00	20.30	6	11,432	0.05%
2020/11/13	5	19.90	2	19.65	20.15	3	11,555	0.03%
2020/11/12	618	20.81	616	20.89	20.10	2	11,497	0.02%	大買/大賣/
2020/11/11	13	20.48	14.1	20.72	20.90	-1.1	10,545	-0.01%
2020/11/10	7	19.11	1	19.05	19.00	6	9,431	0.06%
2020/11/03	0	0.00	4	18.95	18.90	-4	9,779	-0.04%
2020/11/02	0	0.00	8	18.81	18.80	-8	9,764	-0.08%
2020/10/29	1	17.95	1	18.25	18.45	0	9,859	0.00%
2020/10/27	0	0.00	1	18.05	18.30	-1	9,899	-0.01%
2020/10/26	6	18.32	0	0.00	18.20	6	9,994	0.06%
2020/10/23	3	18.45	0	0.00	18.50	3	10,095	0.03%
2020/10/21	1	18.45	0	0.00	18.45	1	10,489	0.01%
2020/10/20	0	0.00	1	18.75	18.40	-1	10,813	-0.01%
2020/10/19	2	18.48	0	0.00	18.80	2	11,154	0.02%
2020/10/16	2	18.50	4	18.25	18.30	-2	12,284	-0.02%
2020/10/15	1	18.70	0	0.00	18.55	1	12,340	0.01%
2020/10/14	4	19.24	0.1	19.10	19.15	4	12,525	0.03%
2020/10/13	0	0.00	1	19.05	19.10	-1	12,750	-0.01%
2020/10/07	0	0.00	2	18.88	18.95	-2	13,121	-0.02%
2020/10/06	3	18.87	1	18.95	18.75	2	13,190	0.02%
2020/10/05	0	0.00	2	18.75	18.80	-2	13,421	-0.01%
2020/09/30	1	18.15	4	18.49	18.45	-3	13,652	-0.02%
2020/09/29	1	18.50	1	18.45	18.25	0	13,912	0.00%
2020/09/28	1	17.85	6	18.14	18.05	-5	14,264	-0.04%
2020/09/25	3	17.73	0	0.00	17.25	3	14,628	0.02%
2020/09/22	2	18.18	0	0.00	18.10	2	16,114	0.01%
2020/09/21	2	18.45	3.4	18.57	18.40	-1.4	17,453	-0.01%
2020/09/18	3	18.82	9	18.91	18.45	-6	18,724	-0.03%
2020/09/17	0	0.00	4	18.55	18.55	-4	19,978	-0.02%
2020/09/16	3	18.57	2	18.58	18.30	1	20,093	0.00%
2020/09/15	1	18.50	2	18.40	18.35	-1	20,160	0.00%
2020/09/14	10	18.35	1	18.40	18.35	9	20,427	0.04%
2020/09/11	0	0.00	20	17.95	17.95	-20	20,533	-0.10%
2020/09/10	2	17.95	1	17.95	17.95	1	20,750	0.00%
2020/09/08	1	18.25	12	18.17	17.95	-11	20,932	-0.05%
2020/09/07	5	18.58	0	0.00	18.10	5	20,986	0.02%
2020/09/04	12	18.51	0	0.00	18.50	12	21,137	0.06%
2020/09/03	3	19.77	2	19.40	19.05	1	21,304	0.00%
2020/09/02	23	19.84	13	19.79	19.70	10	21,339	0.05%
2020/09/01	2	18.83	0	0.00	18.55	2	21,468	0.01%
2020/08/27	0	0.00	1	19.10	18.85	-1	22,718	0.00%
2020/08/25	0	0.00	12	18.99	18.90	-12	22,715	-0.05%
2020/08/24	2	19.10	0	0.00	19.10	2	22,502	0.01%
2020/08/20	0	0.00	2	17.65	17.70	-2	21,981	-0.01%
2020/08/19	5	19.05	7	18.88	18.60	-2	21,774	-0.01%
2020/08/17	5	18.91	3	19.00	18.60	2	21,357	0.01%
2020/08/14	1	18.70	7	18.68	18.60	-6	21,046	-0.03%
2020/08/11	2	17.68	0	0.00	17.75	2	20,652	0.01%
2020/08/10	0	0.00	2	18.45	18.20	-2	20,700	-0.01%
2020/08/06	10	18.25	11	18.03	17.85	-1	21,102	0.00%
2020/08/05	10	17.90	11	18.05	18.00	-1	21,000	0.00%
2020/08/04	2	18.08	5	17.95	17.90	-3	20,933	-0.01%
2020/08/03	1	17.50	0	0.00	17.50	1	20,795	0.00%
2020/07/31	1	17.35	20	17.51	17.55	-19	20,793	-0.09%
2020/07/30	20	17.51	2	17.45	17.70	18	20,785	0.09%
2020/07/29	44	17.25	40	17.34	17.15	4	20,785	0.02%
2020/07/28	2	17.10	6	17.10	16.90	-4	20,938	-0.02%
2020/07/27	1	17.30	7	17.35	17.30	-6	20,843	-0.03%
2020/07/24	18	17.85	1	18.00	17.80	17	20,692	0.08%
2020/07/23	16	18.55	31	18.34	18.25	-15	20,435	-0.07%
2020/07/22	18	19.05	9	19.08	19.05	9	20,038	0.04%
2020/07/21	10	17.70	5	17.75	17.55	5	18,941	0.03%
2020/07/20	2	17.65	0	0.00	17.70	2	18,845	0.01%
2020/07/17	16	17.80	15	17.60	17.50	1	18,634	0.01%
2020/07/16	2	18.55	65	18.31	18.30	-63	18,373	-0.34%
2020/07/15	4	18.14	82	18.57	18.25	-78	18,286	-0.43%
2020/07/13	12	19.40	1	19.35	19.25	11	18,054	0.06%
2020/07/09	0	0.00	6	19.28	19.20	-6	17,778	-0.03%
2020/07/08	0	0.00	10	19.00	19.20	-10	17,559	-0.06%
2020/07/07	7	19.16	6	19.42	19.15	1	17,323	0.01%
2020/07/06	2	19.40	14	19.46	19.90	-12	16,951	-0.07%
2020/07/03	1	19.10	10	19.72	19.00	-9	16,535	-0.05%
2020/07/02	20	19.93	7	20.03	19.95	13	16,073	0.08%
2020/07/01	74	19.22	12	19.37	19.40	62	15,487	0.40%
2020/06/30	36	19.34	19	19.51	19.10	17	14,947	0.11%
2020/06/29	46	17.90	39	18.32	18.60	7	13,696	0.05%
2020/06/24	26	17.12	26	16.85	16.95	0	12,431	0.00%
2020/06/23	10	16.75	4	16.75	16.75	6	11,004	0.05%
2020/06/22	3	14.82	0	0.00	15.25	3	10,870	0.03%
2020/06/19	5	14.34	4	14.90	13.90	1	10,806	0.01%
2020/06/18	171	14.87	169	14.61	14.60	2	10,561	0.02%	大買/大賣/
2020/06/17	48	14.70	48	14.80	15.00	0	10,446	0.00%
2020/06/16	7	14.61	30	14.90	14.60	-23	10,201	-0.23%
2020/06/15	3	14.55	0	0.00	14.00	3	10,081	0.03%
2020/06/12	72	13.79	62	13.90	14.10	10	9,988	0.10%
2020/06/11	33	14.94	3	14.65	14.45	30	9,849	0.30%
2020/06/10	118	14.74	110	14.95	14.55	8	9,647	0.08%	大買/大賣/
2020/06/09	19	15.69	12	15.80	15.50	7	9,516	0.07%
2020/06/08	6	16.39	14	15.44	16.15	-8	9,108	-0.09%
2020/06/05	45	14.55	21	15.10	15.05	24	8,245	0.29%
2020/06/04	43	13.40	116	13.71	14.15	-73	7,140	-1.02%	大賣/
2020/06/03	1	12.95	0	0.00	12.90	1	6,831	0.01%
2020/06/01	1	12.40	14	12.83	12.85	-13	6,864	-0.19%
2020/05/28	1	12.25	0	0.00	12.25	1	6,794	0.01%
2020/05/21	0	0.00	1	12.65	12.65	-1	6,755	-0.01%
2020/05/19	11	12.65	0	0.00	12.55	11	6,732	0.16%
2020/05/18	30	12.55	1	12.80	12.55	29	6,728	0.43%
2020/05/14	23	13.68	17	13.81	13.10	6	6,607	0.09%
2020/05/12	1	12.75	1	12.55	12.55	0	6,559	0.00%
2020/05/07	0	0.00	15	12.90	12.70	-15	6,518	-0.23%
2020/05/06	0	0.00	1	12.55	12.60	-1	6,486	-0.02%
2020/05/05	15	12.70	15	12.95	12.65	0	6,448	0.00%
2020/05/04	27	13.01	2	13.08	12.85	25	6,360	0.39%
2020/04/30	1	12.30	4	12.31	12.20	-3	6,091	-0.05%
2020/04/29	0	0.00	1	12.25	12.30	-1	6,058	-0.02%
2020/04/24	1	12.00	1	12.05	12.15	0	6,255	0.00%
2020/04/22	1	11.20	1	11.50	11.60	0	6,351	0.00%
2020/04/21	0	0.00	1	11.65	11.20	-1	6,346	-0.02%
2020/04/17	0	0.00	5	11.85	11.65	-5	6,396	-0.08%
2020/04/16	2	12.60	2	12.45	12.30	0	6,288	0.00%
2020/04/15	3	12.45	0	0.00	12.50	3	6,255	0.05%
2020/04/14	0	0.00	1	12.75	12.45	-1	6,240	-0.02%
2020/04/13	2	12.43	1	12.40	12.15	1	6,138	0.02%
2020/04/08	1	12.05	1	12.10	12.05	0	6,266	0.00%
2020/03/31	1	11.70	1	11.50	11.70	0	6,182	0.00%
2020/03/30	1	10.40	1	10.55	10.95	0	6,045	0.00%
2020/03/24	1	9.98	0	0.00	10.00	1	5,977	0.02%
2020/03/23	1	9.35	1	9.53	9.48	0	5,916	0.00%
2020/03/13	3	10.00	0	0.00	10.30	3	5,604	0.05%
2020/03/06	0	0.00	1	12.95	12.90	-1	5,145	-0.02%
2020/03/05	1	13.25	0	0.00	13.15	1	5,204	0.02%
2020/03/03	1	12.90	0	0.00	12.85	1	5,109	0.02%
2020/03/02	0	0.00	2	12.75	12.65	-2	5,196	-0.04%
2020/02/25	0	0.00	5	13.50	13.60	-5	5,629	-0.09%
2020/02/21	1	14.20	0	0.00	14.05	1	5,540	0.02%
2020/02/17	0	0.00	2	13.85	14.05	-2	5,418	-0.04%
2020/02/14	2	14.38	0	0.00	14.15	2	5,363	0.04%
2020/02/13	2	14.20	3	14.22	14.55	-1	5,129	-0.02%
2020/02/07	0	0.00	1	13.55	13.55	-1	4,611	-0.02%
2020/02/06	1	13.65	0	0.00	13.65	1	4,629	0.02%
2020/02/05	2	13.35	0	0.00	13.35	2	4,577	0.04%
2020/02/04	1	13.55	0	0.00	13.55	1	4,536	0.02%
2020/01/30	6	13.80	0	0.00	13.65	6	4,365	0.14%
2020/01/20	0	0.00	32	14.40	14.35	-32	4,159	-0.77%
2020/01/16	0	0.00	2	14.28	14.20	-2	4,057	-0.05%
2020/01/13	0	0.00	1	13.60	13.80	-1	3,806	-0.03%
2020/01/08	1	13.30	0	0.00	13.30	1	3,694	0.03%
2020/01/02	1	13.55	4	13.54	13.65	-3	3,406	-0.09%
2019/12/31	0	0.00	5	13.21	13.30	-5	3,260	-0.15%
2019/12/23	0	0.00	2	13.23	13.00	-2	3,432	-0.06%
2019/12/19	0	0.00	2	13.00	12.90	-2	3,348	-0.06%
2019/12/18	2	12.93	1	12.90	12.90	1	3,357	0.03%
2019/12/16	1	13.05	0	0.00	12.90	1	3,358	0.03%
2019/12/10	0	0.00	2	12.98	12.85	-2	3,222	-0.06%
2019/12/03	1	12.60	0	0.00	12.55	1	3,175	0.03%
2019/12/02	1	12.60	0	0.00	12.50	1	3,191	0.03%
2019/11/29	0	0.00	1	12.70	12.70	-1	3,138	-0.03%
2019/11/27	1	13.10	0	0.00	12.95	1	3,090	0.03%
2019/11/26	1	13.00	0	0.00	12.90	1	3,041	0.03%
2019/11/25	0	0.00	4	13.09	13.25	-4	2,711	-0.15%
2019/11/18	1	12.00	1	12.30	12.20	0	2,715	0.00%
2019/11/15	0	0.00	2	12.05	12.00	-2	2,654	-0.08%
2019/10/16	0	0.00	10	12.10	12.15	-10	3,383	-0.30%
2019/10/04	1	11.60	0	0.00	11.70	1	3,446	0.03%
2019/10/01	0	0.00	1	11.70	11.75	-1	3,686	-0.03%
2019/09/27	11	12.50	10	12.50	12.15	1	3,575	0.03%
2019/09/23	0	0.00	1	12.40	12.45	-1	3,399	-0.03%
2019/09/20	1	12.15	0	0.00	12.15	1	3,368	0.03%
2019/09/16	1	12.30	0	0.00	12.30	1	3,415	0.03%
2019/09/12	1	12.40	0	0.00	12.45	1	3,439	0.03%
2019/09/11	1	12.45	0	0.00	12.35	1	3,490	0.03%
2019/08/30	0	0.00	3	12.62	12.65	-3	3,891	-0.08%
2019/08/26	0	0.00	17	12.05	11.95	-17	3,792	-0.45%
2019/08/23	1	12.40	0	0.00	12.35	1	3,789	0.03%
2019/08/22	0	0.00	5	12.68	12.40	-5	3,871	-0.13%
2019/08/21	4	12.70	1	12.75	12.70	3	3,854	0.08%
2019/08/20	17	12.45	0	0.00	12.30	17	3,713	0.46%
2019/08/19	1	12.35	0	0.00	12.40	1	3,717	0.03%
2019/08/16	1	12.25	0	0.00	12.25	1	3,749	0.03%
2019/08/08	0	0.00	2	12.30	12.15	-2	4,011	-0.05%
2019/07/30	102	13.40	0	0.00	13.15	102	5,084	2.01%	大買/鉅額交易
2019/07/26	0	0.00	1	13.35	13.30	-1	5,509	-0.02%
2019/07/25	0	0.00	1	13.35	13.35	-1	6,143	-0.02%
2019/07/24	11	13.10	0	0.00	13.05	11	6,117	0.18%
2019/07/19	0	0.00	1	12.90	12.90	-1	6,437	-0.02%
2019/07/18	0	0.00	2	12.80	12.70	-2	6,607	-0.03%
2019/07/12	1	13.10	0	0.00	13.00	1	7,181	0.01%
2019/07/11	5	13.05	0	0.00	13.05	5	7,279	0.07%
2019/07/05	9	13.17	11	13.31	13.20	-2	7,475	-0.03%
2019/07/04	1	12.75	0	0.00	12.75	1	7,287	0.01%
2019/06/25	1	12.85	0	0.00	12.50	1	7,759	0.01%
2019/06/20	0	0.00	1	12.60	12.70	-1	7,947	-0.01%
2019/06/19	0	0.00	5	12.51	12.55	-5	8,085	-0.06%
2019/06/17	5	12.55	0	0.00	12.50	5	8,592	0.06%
2019/06/13	1	12.55	1	12.65	12.55	0	8,966	0.00%
2019/06/12	2	12.25	2	12.33	12.40	0	8,724	0.00%
2019/06/06	0	0.00	2	11.55	11.60	-2	8,872	-0.02%
2019/05/31	1	11.85	0	0.00	11.80	1	8,947	0.01%
2019/05/29	1	11.50	1	11.45	11.40	0	9,085	0.00%
2019/05/24	0	0.00	4	11.55	11.50	-4	9,051	-0.04%
2019/05/21	1	11.60	0	0.00	11.80	1	9,195	0.01%
2019/05/16	1	12.25	1	12.10	11.85	0	9,242	0.00%
2019/05/15	0	0.00	1	12.40	12.35	-1	9,614	-0.01%
2019/05/14	1	12.20	0	0.00	12.15	1	9,640	0.01%
2019/05/13	0	0.00	24	12.72	12.30	-24	9,585	-0.25%
2019/05/10	1	14.00	0	0.00	13.55	1	9,281	0.01%
2019/05/09	0	0.00	1	14.10	13.70	-1	9,211	-0.01%
2019/05/08	0	0.00	1	14.45	14.35	-1	8,996	-0.01%
2019/05/06	2	15.00	0	0.00	14.90	2	8,966	0.02%
2019/05/03	5	15.25	1.3	15.15	15.40	3.7	8,773	0.04%
2019/05/02	2	15.05	0	0.00	15.05	2	8,496	0.02%
2019/04/26	5	14.60	0	0.00	14.40	5	7,745	0.06%
2019/04/25	0	0.00	3	14.35	14.35	-3	7,529	-0.04%
2019/04/24	1	14.65	3	14.33	14.10	-2	7,564	-0.03%
2019/04/22	2	14.25	0	0.00	14.20	2	7,773	0.03%
2019/04/18	0	0.00	1	14.15	13.55	-1	8,125	-0.01%
2019/04/17	3	13.85	1	13.90	13.85	2	8,543	0.02%
2019/04/16	2	13.80	0	0.00	13.70	2	8,497	0.02%
2019/04/15	1	13.45	0	0.00	13.40	1	8,485	0.01%
2019/04/11	0	0.00	1	13.90	13.65	-1	8,640	-0.01%
2019/04/09	5	13.65	1	13.60	13.60	4	9,551	0.04%
2019/04/08	1	13.70	1	13.80	13.65	0	10,077	0.00%
2019/04/01	2	13.60	0	0.00	13.60	2	10,052	0.02%
2019/03/27	2	13.73	2	13.50	13.50	0	9,776	0.00%
2019/03/26	1	13.70	3	13.67	13.60	-2	9,659	-0.02%
2019/03/25	1	13.45	0	0.00	13.45	1	9,617	0.01%
2019/03/22	1	14.15	11	13.85	13.80	-10	9,594	-0.10%
2019/03/21	6	14.14	5	14.06	14.00	1	9,456	0.01%
2019/03/19	9	13.93	6	13.55	13.40	3	9,052	0.03%
2019/03/18	5	13.20	5	13.25	13.35	0	8,815	0.00%
2019/03/15	0	0.00	1	13.10	13.00	-1	9,164	-0.01%
2019/03/14	6	13.33	9	13.31	13.10	-3	9,366	-0.03%
2019/03/13	3	13.15	0	0.00	13.15	3	9,268	0.03%
2019/03/07	0	0.00	1	13.00	12.85	-1	9,079	-0.01%
2019/03/06	1	13.15	0	0.00	13.05	1	9,066	0.01%
2019/03/05	27	13.38	26	13.19	13.15	1	9,057	0.01%
2019/02/27	3	12.95	3	13.00	13.00	0	8,894	0.00%
2019/02/22	0	0.00	2	13.20	13.15	-2	8,853	-0.02%
2019/02/20	1	12.85	11	12.90	12.90	-10	8,629	-0.12%
2019/02/18	11	13.01	2	12.83	12.85	9	8,521	0.11%
2019/02/15	0	0.00	1	13.15	13.10	-1	8,447	-0.01%
2019/02/14	16	13.68	8	13.49	13.20	8	8,325	0.10%
2019/02/13	2	12.80	0	0.00	13.00	2	7,857	0.03%
2019/02/12	0	0.00	1	12.60	12.70	-1	7,717	-0.01%
2019/02/11	0	0.00	5	12.25	12.25	-5	7,616	-0.07%
2019/01/25	8	12.67	0	0.00	12.65	8	7,461	0.11%
2019/01/23	0	0.00	1	12.40	12.40	-1	7,226	-0.01%
2019/01/22	0	0.00	15	12.36	12.30	-15	7,167	-0.21%
2019/01/21	17	12.41	2	12.35	12.35	15	7,129	0.21%
2019/01/17	1	12.70	0	0.00	12.45	1	7,081	0.01%
2019/01/15	2	12.93	0	0.00	12.55	2	6,863	0.03%
2019/01/11	1	12.75	25	12.80	12.60	-24	6,353	-0.38%
2019/01/10	27	12.95	3	12.92	12.95	24	6,139	0.39%
2019/01/09	1	13.05	7	13.09	13.10	-6	5,724	-0.10%
2019/01/08	0	0.00	1	12.10	12.00	-1	4,922	-0.02%
2019/01/04	0	0.00	1	12.00	12.00	-1	4,802	-0.02%
2019/01/03	3	12.20	4	11.94	11.90	-1	4,804	-0.02%
2019/01/02	2	12.13	2	12.05	12.05	0	4,712	0.00%
2018/12/28	7	12.16	152	11.92	12.05	-145	4,475	-3.24%	大賣/鉅額交易
2018/12/27	9	11.96	5	12.06	12.20	4	3,741	0.11%
2018/12/24	0	0.00	1	11.20	11.20	-1	3,024	-0.03%
2018/12/20	2	11.25	0	0.00	11.00	2	3,120	0.06%
2018/12/18	1	11.55	1	11.40	11.35	0	3,044	0.00%
2018/12/14	0	0.00	20	11.60	11.50	-20	3,015	-0.66%
2018/12/13	4	11.94	2	11.70	11.70	2	3,009	0.07%
2018/12/12	27	11.90	17	12.04	11.95	10	2,954	0.34%
2018/12/11	16	11.82	16	12.13	11.80	0	2,826	0.00%
2018/12/10	41	11.81	2	12.48	11.80	39	2,730	1.43%
2018/12/07	117	11.51	5	11.70	11.80	112	2,268	4.94%	大買/鉅額交易
2018/12/06	1	11.35	0	0.00	10.75	1	2,024	0.05%
2018/12/04	0	0.00	6	11.56	11.50	-6	2,041	-0.29%
2018/11/30	1	11.20	0	0.00	11.10	1	2,019	0.05%
2018/11/29	0	0.00	1	11.00	11.00	-1	2,028	-0.05%
2018/11/26	0	0.00	1	11.05	10.90	-1	2,032	-0.05%
2018/11/22	6	11.00	4	10.75	10.80	2	2,011	0.10%
2018/11/21	2	10.93	1	10.60	10.80	1	2,009	0.05%
2018/11/20	0	0.00	1	10.45	10.55	-1	1,981	-0.05%
2018/11/16	1	10.55	1	10.60	10.55	0	2,013	0.00%
2018/11/15	0	0.00	2	10.40	10.40	-2	2,020	-0.10%
2018/11/13	1	10.15	0	0.00	10.20	1	2,038	0.05%
2018/11/08	0	0.00	1	10.50	10.45	-1	2,119	-0.05%
2018/11/05	1	10.20	0	0.00	10.15	1	2,322	0.04%
2018/10/30	0	0.00	3	9.91	9.90	-3	2,597	-0.12%
2018/10/17	0	0.00	1	10.05	10.05	-1	3,249	-0.03%
2018/10/12	1	10.00	2	10.03	10.00	-1	3,625	-0.03%
2018/10/11	1	9.74	0	0.00	9.51	1	3,709	0.03%
2018/10/09	0	0.00	2	10.58	10.55	-2	3,635	-0.06%
2018/10/04	1	11.30	0	0.00	11.35	1	3,676	0.03%
2018/10/01	0	0.00	2	11.85	11.65	-2	3,821	-0.05%
2018/09/27	0	0.00	1	11.75	11.65	-1	3,936	-0.03%
2018/09/19	5	11.35	0	0.00	11.25	5	4,176	0.12%
2018/09/12	0	0.00	3	11.05	11.10	-3	5,387	-0.06%
2018/08/23	0	0.00	2	11.75	11.80	-2	9,256	-0.02%
2018/08/13	3	11.90	0	0.00	11.70	3	11,519	0.03%
2018/08/10	4	12.46	1	12.70	12.40	3	11,489	0.03%
2018/08/08	2	12.95	0	0.00	12.65	2	11,517	0.02%
2018/08/07	4	13.15	0	0.00	12.90	4	11,535	0.03%
2018/08/03	3	13.57	0	0.00	13.70	3	11,680	0.03%
2018/08/02	2	13.65	0	0.00	13.55	2	11,713	0.02%
2018/07/31	4	13.90	0	0.00	13.85	4	11,793	0.03%
2018/07/30	0	0.00	5	14.10	13.90	-5	11,765	-0.04%
2018/07/27	3	13.93	0	0.00	13.95	3	11,709	0.03%
2018/07/26	8	14.29	6	14.30	14.15	2	11,777	0.02%
2018/07/25	0	0.00	1	13.60	13.75	-1	11,423	-0.01%
2018/07/23	1	13.60	0	0.00	13.45	1	11,384	0.01%
2018/07/20	3	14.08	2	14.10	13.80	1	11,348	0.01%
2018/07/19	0	0.00	3	13.63	14.10	-3	11,148	-0.03%
2018/07/18	7	13.42	4	13.58	13.55	3	11,136	0.03%
2018/07/17	0	0.00	20	13.25	13.20	-20	11,029	-0.18%
2018/07/05	0	0.00	25	13.11	13.05	-25	10,751	-0.23%
2018/07/04	20	13.95	0	0.00	13.55	20	10,676	0.19%
2018/07/02	1	13.65	0	0.00	13.65	1	10,540	0.01%
2018/06/27	1	13.95	1	13.75	13.85	0	10,492	0.00%
2018/06/26	23	13.84	0	0.00	13.70	23	10,414	0.22%
2018/06/25	0	0.00	150	13.90	13.30	-150	9,758	-1.54%	大賣/鉅額交易
2018/06/21	10	14.85	10	14.80	14.70	0	9,443	0.00%
2018/06/20	150	14.70	0	0.00	14.90	150	9,372	1.60%	大買/鉅額交易
2018/06/19	2	15.10	3	14.92	14.95	-1	9,163	-0.01%
2018/06/12	0	0.00	2	14.85	14.80	-2	8,634	-0.02%
2018/06/11	3	15.07	260	15.20	15.20	-257	8,501	-3.02%	大賣/鉅額交易
2018/06/08	0	0.00	1	14.85	14.95	-1	8,273	-0.01%
2018/06/07	61	15.62	70	15.03	15.05	-9	8,130	-0.11%
2018/06/06	53	15.31	60	15.37	15.40	-7	7,829	-0.09%
2018/06/04	22	15.23	2	15.35	15.35	20	7,316	0.27%
2018/06/01	1	14.80	1	14.60	14.60	0	6,950	0.00%
2018/05/31	9	15.33	3	15.32	15.10	6	6,711	0.09%
2018/05/30	12	14.58	1	14.85	14.80	11	5,943	0.19%
2018/05/29	296	14.50	50	14.66	14.70	246	5,542	4.44%	大買/鉅額交易
2018/05/28	1	13.75	21	13.18	13.75	-20	4,475	-0.45%
2018/05/14	3	12.20	3	12.20	12.25	0	3,949	0.00%
2018/05/09	0	0.00	1	11.70	11.65	-1	3,801	-0.03%
2018/05/08	0	0.00	1	11.70	11.65	-1	3,953	-0.03%
2018/04/26	1	11.20	0	0.00	10.90	1	4,139	0.02%
2018/04/23	0	0.00	11	11.10	11.10	-11	4,370	-0.25%
2018/04/18	0.7	10.90	0	0.00	10.90	0.7	4,791	0.01%
2018/04/17	0.1	10.95	0	0.00	10.95	0.1	4,980	0.00%
2018/04/16	0	0.00	2	11.25	11.20	-2	5,326	-0.04%
2018/04/10	0	0.00	2	11.25	11.25	-2	7,394	-0.03%
2018/04/09	0	0.00	1	11.40	11.40	-1	7,521	-0.01%
2018/04/03	1	11.45	0	0.00	11.50	1	7,515	0.01%
2018/04/02	0	0.00	2	11.80	11.50	-2	7,518	-0.03%
2018/03/26	0	0.00	2	11.30	11.30	-2	7,395	-0.03%
2018/03/22	0	0.00	4	11.65	11.55	-4	7,359	-0.05%
2018/03/21	20	11.85	0	0.00	11.60	20	7,332	0.27%
2018/03/20	2	11.50	0	0.00	11.40	2	7,201	0.03%
2018/03/13	0	0.00	4	11.95	11.85	-4	7,252	-0.06%
2018/03/09	2	11.90	1	11.85	11.80	1	7,196	0.01%
2018/03/08	1	11.60	4	11.80	11.65	-3	7,025	-0.04%
2018/03/07	2	11.55	0	0.00	11.30	2	6,963	0.03%
2018/03/02	4	11.35	4	11.40	11.40	0	7,130	0.00%
2018/02/27	2	11.45	2	11.70	11.40	0	7,166	0.00%
2018/02/23	3	11.60	0	0.00	11.40	3	7,145	0.04%
2018/02/02	10	12.50	20	12.50	12.45	-10	6,799	-0.15%
2018/02/01	0	0.00	2	13.25	12.85	-2	6,761	-0.03%
2018/01/31	10	13.00	0	0.00	13.05	10	6,776	0.15%
2018/01/30	0	0.00	16	12.69	12.65	-16	6,614	-0.24%
2018/01/26	0	0.00	2	12.60	12.75	-2	6,514	-0.03%
2018/01/25	5	12.70	0	0.00	12.60	5	6,466	0.08%
2018/01/24	0	0.00	5	12.60	12.55	-5	6,401	-0.08%
2018/01/23	6.6	12.70	2	12.55	12.55	4.6	6,370	0.07%
2018/01/19	7	12.59	10	12.40	12.40	-3	6,280	-0.05%
2018/01/18	12	12.93	100	12.92	12.50	-88	6,271	-1.40%
2018/01/17	12	12.58	2	12.60	12.45	10	6,067	0.16%
2018/01/16	112	12.44	2	12.40	12.40	110	5,996	1.83%	大買/鉅額交易
2018/01/15	2	13.05	6	12.70	12.20	-4	5,924	-0.07%
2018/01/12	7	13.14	20	13.00	12.80	-13	5,731	-0.23%
2018/01/11	0	0.00	3	13.03	12.95	-3	5,662	-0.05%
2018/01/10	9	13.18	3	13.45	13.05	6	5,506	0.11%
2018/01/09	3	12.82	1	12.70	12.80	2	5,365	0.04%
2018/01/08	19	13.21	18	13.18	13.15	1	5,139	0.02%
2018/01/05	43	12.07	61.1	12.43	12.80	-18.1	4,280	-0.42%
2018/01/04	1	11.60	98	11.68	11.65	-97	3,617	-2.68%
2018/01/03	0	0.00	2	11.00	10.95	-2	3,259	-0.06%