友訊 (2332)-臺銀-高雄券商分點個股進出

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
17.70
漲跌
▲0.05
漲幅
+0.28%
成交量
1,452張
產業
上市通信網路類股
488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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/23	0	0.00	4	17.65	17.55	-4	3,286	-0.12%
2024/04/19	4	17.30	0	0.00	17.20	4	3,292	0.12%
2024/04/18	0	0.00	20	17.50	17.60	-20	3,263	-0.61%
2024/04/17	1	17.55	10	17.50	17.50	-9	3,279	-0.27%
2024/04/16	11	17.34	0	0.00	17.30	11	3,278	0.34%
2024/04/11	8	17.90	0	0.00	17.90	8	3,211	0.25%
2024/04/09	3	18.30	0.1	18.45	18.30	2.9	3,157	0.09%
2024/04/03	3	18.45	0	0.00	18.40	3	3,184	0.09%
2024/03/27	0	0.00	1	18.55	18.60	-1	3,246	-0.03%
2024/03/22	0	0.00	2	18.65	18.70	-2	3,321	-0.06%
2024/03/20	6	18.50	0	0.00	18.45	6	3,389	0.18%
2024/03/19	2	18.78	0	0.00	18.70	2	3,423	0.06%
2024/03/15	0	0.00	5	18.55	18.55	-5	3,534	-0.14%
2024/03/14	7.1	18.47	0	0.00	18.50	7.1	3,575	0.20%
2024/03/13	7	18.67	0	0.00	18.70	7	3,605	0.19%
2024/03/12	4	18.99	2	19.00	18.95	2	3,627	0.06%
2024/03/11	5	18.85	8	18.85	18.95	-3	3,704	-0.08%
2024/03/08	8	18.88	0	0.00	18.85	8	3,901	0.21%
2024/03/07	10	19.26	0	0.00	19.20	10	4,005	0.25%
2024/03/06	0	0.00	4	19.55	19.50	-4	4,070	-0.10%
2024/03/05	0.7	19.55	1	19.85	19.70	-0.3	4,347	-0.01%
2024/03/04	9	19.66	11	19.73	19.65	-2	4,287	-0.05%
2024/03/01	11	19.38	0	0.00	19.10	11	4,119	0.27%
2024/02/27	4	19.15	0	0.00	19.15	4	4,082	0.10%
2024/02/23	18	19.63	13	19.38	19.30	5	4,030	0.12%
2024/02/22	7	19.60	0	0.00	19.60	7	4,046	0.17%
2024/02/21	28	19.65	5	19.60	19.60	23	4,036	0.57%
2024/02/20	12	19.81	36	19.87	19.95	-24	3,996	-0.60%
2024/02/19	20	19.50	0	0.00	19.40	20	3,815	0.52%
2024/02/15	11	19.57	0	0.00	19.40	11	3,810	0.29%
2024/02/05	8	18.94	0	0.00	18.95	8	3,731	0.21%
2024/02/01	0	0.00	5	19.57	19.70	-5	3,723	-0.13%
2024/01/30	0	19.40	0	0.00	19.35	0	3,672	0.00%
2024/01/29	0	0.00	6	19.48	19.50	-6	3,717	-0.16%
2024/01/23	27	19.64	378	19.60	19.65	-351	3,783	-9.28%	大賣/鉅額交易
2024/01/22	0	0.00	3	18.95	19.00	-3	3,668	-0.08%
2024/01/18	3	18.45	0	0.00	18.50	3	3,690	0.08%
2024/01/17	2	18.50	2	18.50	18.60	0	3,681	0.00%
2024/01/16	1	18.80	0	0.00	18.80	1	3,684	0.03%
2024/01/12	3	19.05	0	0.00	19.10	3	3,705	0.08%
2024/01/11	1	19.05	3	19.15	19.10	-2	3,724	-0.05%
2024/01/10	3	19.05	5	19.00	19.05	-2	3,792	-0.05%
2024/01/09	3	19.05	0	0.00	19.20	3	3,837	0.08%
2024/01/02	7	20.12	2.1	20.20	20.05	5	3,931	0.13%
2023/12/29	2	19.90	0	0.00	19.95	2	3,884	0.05%
2023/12/28	0	0.00	4	20.09	20.10	-4	3,908	-0.10%
2023/12/27	0	0.00	3	19.75	19.80	-3	3,899	-0.08%
2023/12/26	0	0.00	3	19.60	19.60	-3	3,925	-0.08%
2023/12/20	0	0.00	3	19.75	19.65	-3	4,019	-0.07%
2023/12/18	0.1	19.90	0	0.00	19.80	0.1	4,110	0.00%
2023/12/14	0	0.00	3	19.85	19.80	-3	4,614	-0.07%
2023/12/12	6	19.70	6	20.03	19.75	0	4,650	0.00%
2023/12/11	4	19.84	1	19.80	19.80	3	4,740	0.06%
2023/12/07	0	0.00	3	20.25	20.00	-3	4,822	-0.06%
2023/12/06	0	0.00	3	20.40	20.20	-3	4,889	-0.06%
2023/12/05	5	20.34	4	20.44	20.25	1	4,902	0.02%
2023/12/04	2	20.45	18	20.43	20.45	-16	4,908	-0.33%
2023/12/01	7	20.21	0	0.00	20.15	7	4,873	0.14%
2023/11/30	6.1	20.24	42.1	20.03	20.40	-36	4,859	-0.74%
2023/11/29	3	19.25	0	0.00	19.25	3	4,757	0.06%
2023/11/28	11	19.10	0	0.00	19.20	11	4,929	0.22%
2023/11/27	9	19.10	0	0.00	19.00	9	5,049	0.18%
2023/11/24	11	19.20	0	0.00	19.30	11	5,202	0.21%
2023/11/21	0	0.00	1	19.38	19.30	-1	6,510	-0.02%
2023/11/20	0	0.00	4	19.15	19.05	-4	7,012	-0.06%
2023/11/17	0	0.00	60	18.85	18.95	-60	7,665	-0.78%
2023/11/16	366	18.88	4	18.91	18.85	362	8,482	4.27%	大買/鉅額交易
2023/11/15	6	18.64	2.2	18.61	18.55	3.8	9,314	0.04%
2023/11/14	0	0.00	2	18.73	18.70	-2	9,980	-0.02%
2023/11/09	3	18.35	0	0.00	18.40	3	11,493	0.03%
2023/11/07	8	18.74	0	0.00	18.65	8	11,485	0.07%
2023/11/06	0	0.00	6	19.00	19.00	-6	11,481	-0.05%
2023/11/03	1	18.70	7	18.66	18.65	-6	11,438	-0.05%
2023/11/01	3	18.20	0	0.00	18.35	3	11,461	0.03%
2023/10/31	9	18.37	0	0.00	18.30	9	11,466	0.08%
2023/10/26	10	18.46	0	0.00	18.35	10	11,568	0.09%
2023/10/24	1	18.50	0	0.00	18.85	1	11,611	0.01%
2023/10/23	3	18.50	0	0.00	18.50	3	11,634	0.03%
2023/10/20	5	18.32	0	0.00	18.55	5	11,654	0.04%
2023/10/18	6	18.53	0	0.00	18.55	6	11,729	0.05%
2023/10/17	12	19.08	0	0.00	18.95	12	11,785	0.10%
2023/10/13	3.4	19.70	0	0.00	19.65	3.4	12,001	0.03%
2023/10/12	0	0.00	3	20.10	20.00	-3	12,084	-0.02%
2023/10/11	4	19.75	0	0.00	19.70	4	12,103	0.03%
2023/10/04	0	0.00	9	20.13	20.25	-9	12,249	-0.07%
2023/10/03	0	0.00	12	20.35	20.25	-12	12,311	-0.10%
2023/10/02	1	20.50	11	20.60	20.65	-10	12,400	-0.08%
2023/09/28	5	20.10	0	0.00	20.10	5	12,461	0.04%
2023/09/27	0	0.00	1	20.05	20.05	-1	12,566	-0.01%
2023/09/25	0	0.00	3	20.35	20.35	-3	13,199	-0.02%
2023/09/22	3	20.10	0	0.00	19.90	3	13,386	0.02%
2023/09/21	8	19.93	1	20.00	19.90	7	13,530	0.05%
2023/09/20	313.1	21.01	302	20.70	20.35	11.1	13,698	0.08%	大買/大賣/
2023/09/19	0.1	21.10	4	21.19	21.10	-3.9	13,631	-0.03%
2023/09/18	6	20.90	3	21.18	20.85	3	13,624	0.02%
2023/09/15	12.2	20.94	0	0.00	21.00	12.2	13,665	0.09%
2023/09/14	19	21.23	5	21.29	21.20	14	13,596	0.10%
2023/09/13	2	21.15	0	0.00	21.10	2	13,585	0.01%
2023/09/12	29	21.74	2	22.10	21.45	27	13,828	0.20%
2023/09/11	9.4	21.89	0	0.00	21.70	9.4	14,095	0.07%
2023/09/08	5	22.68	7	22.76	22.60	-2	14,002	-0.01%
2023/09/07	8.8	23.32	4	23.20	23.05	4.8	13,929	0.03%
2023/09/06	15.3	24.22	19	24.16	23.85	-3.8	13,788	-0.03%
2023/09/05	25	24.32	0	24.25	24.05	25	13,681	0.18%
2023/09/04	10	24.07	0.3	24.20	24.00	9.7	13,625	0.07%
2023/09/01	6	24.68	10	24.80	24.70	-4	13,482	-0.03%
2023/08/31	0	0.00	3	25.22	25.05	-3	13,413	-0.02%
2023/08/30	11	25.45	22	25.44	25.10	-11	13,465	-0.08%
2023/08/29	8	25.05	1	24.95	25.05	7	13,510	0.05%
2023/08/28	9.3	25.81	4	25.68	25.55	5.3	13,347	0.04%
2023/08/25	18	26.09	18	26.20	25.85	0	12,969	0.00%
2023/08/24	48	25.94	26	25.51	25.65	22	12,541	0.18%
2023/08/23	14	26.06	7	25.56	25.40	7	12,051	0.06%
2023/08/22	19.2	25.40	2	25.10	25.25	17.2	11,505	0.15%
2023/08/21	22.1	24.76	21.6	24.90	25.40	0.5	10,725	0.00%
2023/08/18	25.2	23.95	28	23.91	23.50	-2.8	9,920	-0.03%
2023/08/17	13.1	20.69	42.3	22.59	22.95	-29.2	9,282	-0.31%
2023/08/16	18.3	21.66	2	21.95	21.40	16.3	8,851	0.18%
2023/08/15	16	20.56	27	20.70	21.15	-11	8,551	-0.13%
2023/08/14	10	19.25	0	0.00	19.25	10	8,335	0.12%
2023/08/11	0	0.00	2	19.40	19.45	-2	8,357	-0.02%
2023/08/10	2	19.50	0	0.00	19.50	2	8,455	0.02%
2023/08/09	11	20.01	0.1	19.98	19.90	11	8,519	0.13%
2023/08/07	10	20.35	1	20.00	20.30	9	8,593	0.10%
2023/08/04	1	19.35	5	19.95	19.95	-4	8,556	-0.05%
2023/08/02	3.2	19.49	1.6	19.75	19.70	1.6	8,548	0.02%
2023/08/01	0.4	20.03	0	0.00	20.10	0.4	8,481	0.00%
2023/07/31	1	20.50	12	20.20	20.15	-11	8,456	-0.13%
2023/07/28	12	19.97	29	19.95	20.00	-17	8,417	-0.20%
2023/07/27	2	20.15	10	20.10	20.20	-8	8,365	-0.10%
2023/07/26	0	0.00	15	20.35	20.00	-15	8,338	-0.18%
2023/07/24	0.2	20.35	0	0.00	20.25	0.2	8,262	0.00%
2023/07/20	18.1	20.66	1	20.90	20.65	17.1	8,173	0.21%
2023/07/19	37	22.50	2	21.60	21.50	35	8,036	0.44%
2023/07/18	2	22.33	2	21.85	21.90	0	7,922	0.00%
2023/07/17	2	22.28	0	0.00	22.45	2	7,832	0.03%
2023/07/14	1	21.65	7	21.73	21.80	-6	7,763	-0.08%
2023/07/13	2	21.88	0	0.00	21.45	2	7,781	0.03%
2023/07/12	2.3	21.74	4.1	21.55	21.45	-1.8	7,805	-0.02%
2023/07/11	3.1	22.03	0	0.00	21.95	3.1	7,776	0.04%
2023/07/10	0	0.00	5	22.58	22.50	-5	7,679	-0.07%
2023/07/07	2.2	21.91	0	0.00	22.15	2.2	7,624	0.03%
2023/07/06	3.3	22.39	0	0.00	22.45	3.3	7,518	0.04%
2023/07/05	2	22.33	1	22.40	22.25	1	7,433	0.01%
2023/07/04	7.4	22.52	26	22.60	22.55	-18.6	7,337	-0.25%
2023/07/03	4	22.91	8	22.86	23.15	-4	7,169	-0.06%
2023/06/30	2	21.68	0	0.00	21.85	2	6,712	0.03%
2023/06/29	7	21.26	3	21.35	21.45	4	6,520	0.06%
2023/06/28	47	21.39	47	21.41	21.15	0	6,379	0.00%
2023/06/27	4	21.33	20	21.35	20.70	-16	6,202	-0.26%
2023/06/26	4	21.09	0	0.00	21.05	4	6,024	0.07%
2023/06/21	2	20.90	0	0.00	21.05	2	6,067	0.03%
2023/06/20	2	20.30	0	0.00	20.25	2	6,010	0.03%
2023/06/19	10	20.25	0	0.00	19.95	10	6,005	0.17%
2023/06/16	2	20.85	4	20.79	20.60	-2	5,875	-0.03%
2023/06/15	34	21.61	8	21.56	21.85	26	5,554	0.47%
2023/06/14	0	20.50	1	20.45	20.45	-1	5,187	-0.02%
2023/06/13	0	0.00	1	20.55	20.50	-1	5,194	-0.02%
2023/06/12	0	0.00	3	20.48	20.45	-3	5,178	-0.06%
2023/06/09	2	20.70	0	0.00	20.80	2	5,123	0.04%
2023/06/08	1	20.75	0.9	20.81	20.65	0.1	5,146	0.00%
2023/06/07	1	20.85	2.8	20.60	20.70	-1.8	5,100	-0.04%
2023/06/06	1	20.70	28.1	20.85	20.80	-27.1	5,069	-0.53%
2023/06/05	0	0.00	102	21.66	21.45	-102	4,996	-2.04%	大賣/鉅額交易
2023/06/02	144	21.51	51.1	21.40	21.65	93	4,862	1.91%	大買/
2023/06/01	10	21.00	0	0.00	20.95	10	4,763	0.21%
2023/05/31	0.1	20.90	12	20.84	20.90	-12	4,730	-0.25%
2023/05/30	24	20.47	3	20.47	20.60	21	4,667	0.45%
2023/05/29	24	19.90	0	0.00	19.95	24	4,623	0.52%
2023/05/26	1	19.75	29	19.60	19.50	-28	4,719	-0.59%
2023/05/25	0	0.00	41	20.01	20.20	-41	4,685	-0.88%
2023/05/24	13	20.44	5	20.40	20.25	8	4,643	0.17%
2023/05/22	0	0.00	2	20.28	20.35	-2	4,516	-0.04%
2023/05/19	1	19.95	4	20.10	20.05	-3	4,386	-0.07%
2023/05/18	0	0.00	4	19.08	19.20	-4	4,153	-0.10%
2023/05/17	0	0.00	4	18.90	18.90	-4	4,090	-0.10%
2023/05/15	10	18.79	1	19.00	19.25	9	4,194	0.21%
2023/05/04	22	17.70	0	0.00	18.00	22	3,986	0.55%
2023/04/25	0	0.00	1	17.65	17.40	-1	3,995	-0.03%
2023/04/24	1	18.00	0	0.00	17.85	1	3,961	0.03%
2023/04/21	12	17.89	33	18.37	17.75	-21	3,969	-0.53%
2023/04/20	17	18.80	0	0.00	18.55	17	3,906	0.44%
2023/04/19	10	19.00	3	19.20	18.95	7	3,867	0.18%
2023/04/18	4	18.99	0	0.00	19.00	4	3,884	0.10%
2023/04/17	6	19.22	1	19.25	19.30	5	3,808	0.13%
2023/04/13	0	0.00	27	18.66	18.60	-27	3,694	-0.73%
2023/04/12	1	18.95	2	18.88	18.95	-1	3,676	-0.03%
2023/04/11	0	0.00	2	18.80	18.80	-2	3,635	-0.06%
2023/04/10	0	0.00	0.1	18.40	18.65	-0.1	3,644	0.00%
2023/04/06	15	18.70	0	0.00	18.85	15	3,926	0.38%
2023/03/30	0	0.00	2	18.33	18.35	-2	3,963	-0.05%
2023/03/29	20	18.78	0	0.00	18.30	20	4,340	0.46%
2023/03/28	1	19.20	0	0.00	18.60	1	4,519	0.02%
2023/03/27	3	18.85	31	18.51	18.85	-28	4,384	-0.64%
2023/03/24	1	18.25	1	18.05	18.15	0	4,212	0.00%
2023/03/23	4	17.35	0	0.00	17.35	4	3,994	0.10%
2023/03/21	2	16.65	0	0.00	16.65	2	3,908	0.05%
2023/03/20	0	16.50	0	0.00	16.55	0	3,911	0.00%
2023/03/17	2	16.25	0	0.00	16.45	2	3,900	0.05%
2023/03/15	30	16.90	3	16.85	16.65	27	3,842	0.70%
2023/03/13	2	16.80	0	0.00	16.75	2	3,811	0.05%
2023/03/09	1	17.60	0	0.00	17.35	1	3,739	0.03%
2023/03/08	0	0.00	2	17.50	17.65	-2	3,715	-0.05%
2023/03/07	0.1	17.50	4	17.68	17.50	-3.9	3,682	-0.11%
2023/03/06	0	0.00	4	17.88	17.55	-4	3,634	-0.11%
2023/03/03	0	17.50	0	0.00	17.55	0	3,525	0.00%
2023/03/02	0	0.00	2	17.50	17.50	-2	3,447	-0.06%
2023/02/24	7	17.28	0	0.00	17.20	7	3,224	0.22%
2023/02/22	0	0.00	22	16.51	16.75	-22	2,946	-0.75%
2023/02/21	1	16.85	1	16.70	16.85	0	2,910	0.00%
2023/02/20	0	0.00	2	16.70	16.75	-2	2,906	-0.07%
2023/02/17	2	16.50	0	0.00	16.65	2	2,861	0.07%
2023/02/16	1	16.70	0	0.00	16.60	1	2,839	0.04%
2023/02/15	1	16.25	1	16.25	16.20	0	2,741	0.00%
2023/02/13	31	16.32	11.1	16.35	16.25	20	2,643	0.75%
2023/02/08	0	0.00	1	15.55	15.55	-1	2,458	-0.04%
2023/01/30	1	15.25	0	0.00	15.25	1	2,387	0.04%
2023/01/12	1	15.45	0	0.00	15.30	1	2,395	0.04%
2023/01/06	3	15.55	0	0.00	15.60	3	2,400	0.12%
2022/12/27	0	0.00	2	15.50	15.35	-2	2,469	-0.08%
2022/12/26	5	15.89	0	0.00	15.80	5	2,385	0.21%
2022/12/23	2	15.70	2	15.80	15.60	0	2,128	0.00%
2022/12/22	0	0.00	3	15.60	15.60	-3	2,091	-0.14%
2022/12/21	15	16.30	15	16.35	15.80	0	2,031	0.00%
2022/12/20	0.1	16.10	3	15.85	16.15	-3	1,621	-0.18%
2022/12/06	0	14.90	0	0.00	14.80	0	1,619	0.00%
2022/12/05	0	0.00	5	15.20	15.05	-5	1,705	-0.29%
2022/11/25	0	0.00	2	14.80	14.55	-2	1,991	-0.10%
2022/11/24	0	0.00	0.5	14.60	14.60	-0.5	1,997	-0.02%
2022/11/16	2	14.55	0	0.00	14.50	2	2,186	0.09%
2022/10/13	2	14.40	0	0.00	14.20	2	3,960	0.05%
2022/10/12	3	14.65	0	0.00	15.25	3	3,901	0.08%
2022/10/06	1	15.60	1	15.20	15.15	0	3,901	0.00%
2022/09/29	0	0.00	3	14.50	14.60	-3	3,878	-0.08%
2022/09/28	0	14.60	0	0.00	14.25	0	3,868	0.00%
2022/09/27	0	0.00	1	15.30	15.35	-1	3,837	-0.03%
2022/09/23	3	15.80	0	0.00	15.80	3	3,858	0.08%
2022/09/20	0	0.00	1	16.65	16.75	-1	3,797	-0.03%
2022/09/19	3	16.62	0	0.00	16.75	3	3,791	0.08%
2022/09/15	1	17.40	0	0.00	17.45	1	3,742	0.03%
2022/09/14	3	17.25	0	0.00	17.30	3	3,716	0.08%
2022/09/13	2	17.68	0	0.00	17.50	2	3,700	0.05%
2022/09/12	0	0.00	1	17.65	17.75	-1	3,649	-0.03%
2022/09/08	1	17.35	0	0.00	17.40	1	3,622	0.03%
2022/09/07	1	17.35	3	17.35	17.40	-2	3,561	-0.06%
2022/09/05	0	0.00	1	17.74	17.10	-1	3,477	-0.03%
2022/09/01	0	0.00	0.1	17.00	17.00	-0.1	3,311	0.00%
2022/08/31	0.1	16.70	0.1	16.75	16.75	0	3,279	0.00%
2022/08/30	0	0.00	3	16.60	16.65	-3	3,260	-0.09%
2022/08/29	2	16.40	0	0.00	16.40	2	3,276	0.06%
2022/08/26	3	17.35	3	17.25	17.10	0	3,414	0.00%
2022/08/25	0	0.00	4.1	16.85	17.10	-4.1	3,289	-0.13%
2022/08/23	3	16.75	6	16.88	16.70	-3	3,258	-0.09%
2022/08/22	4	16.89	6	16.88	16.85	-2	3,235	-0.06%
2022/08/19	0	0.00	1	16.50	16.50	-1	3,179	-0.03%
2022/08/18	3	16.35	0	0.00	16.40	3	3,157	0.10%
2022/08/17	5	16.84	0	0.00	16.60	5	3,109	0.16%
2022/08/16	1	17.20	3	17.05	17.20	-2	3,011	-0.07%
2022/08/12	5	16.85	2	16.95	16.85	3	2,290	0.13%
2022/08/10	3	17.05	26	17.08	17.10	-23	2,260	-1.02%
2022/08/09	24	16.93	20	16.95	17.05	4	2,240	0.18%
2022/08/08	21	17.70	1	17.55	17.40	20	2,189	0.91%
2022/08/05	3	17.30	0	0.00	17.30	3	2,083	0.14%
2022/08/04	0	0.00	1.1	16.95	16.75	-1.1	2,026	-0.05%
2022/08/03	1.1	17.19	0	0.00	16.60	1.1	1,952	0.06%
2022/08/02	0	0.00	1	17.30	17.25	-1	1,876	-0.05%
2022/08/01	1	17.20	1	17.30	17.40	0	1,731	0.00%
2022/07/29	1	17.25	0	0.00	17.20	1	1,682	0.06%
2022/07/27	0	0.00	2	16.40	16.90	-2	1,578	-0.13%
2022/07/20	1	16.20	6	16.30	16.10	-5	1,474	-0.34%
2022/07/19	5	16.15	0	0.00	16.15	5	1,481	0.34%
2022/07/18	0	0.00	1	16.25	16.25	-1	1,491	-0.07%
2022/07/01	0	0.00	0.5	14.40	14.40	-0.5	1,500	-0.03%
2022/06/17	0	14.95	0	0.00	14.85	0	1,555	0.00%
2022/06/15	0	0.00	4.3	15.30	15.25	-4.3	1,521	-0.28%
2022/06/09	0	15.85	0	0.00	15.85	0	1,525	0.00%
2022/06/08	0	0.00	1	15.70	15.70	-1	1,524	-0.07%
2022/06/06	1.5	16.07	3	15.55	16.05	-1.5	1,533	-0.10%
2022/05/27	0	0.00	2	15.45	15.40	-2	1,451	-0.14%
2022/05/24	0	0.00	2.1	15.60	15.30	-2.1	1,493	-0.14%
2022/05/23	2	15.55	0	0.00	15.50	2	1,490	0.13%
2022/05/20	2	15.20	0	0.00	15.20	2	1,492	0.13%
2022/05/19	0	0.00	1	15.00	15.15	-1	1,489	-0.07%
2022/05/18	0	0.00	2	15.15	15.20	-2	1,497	-0.13%
2022/05/17	2	15.10	0	0.00	15.15	2	1,493	0.13%
2022/05/16	0	0.00	6	15.05	15.05	-6	1,493	-0.40%
2022/05/10	0	15.30	0	0.00	15.50	0	1,486	0.00%
2022/05/09	0.1	15.40	0	0.00	15.40	0.1	1,485	0.01%
2022/05/06	1	16.05	0	0.00	16.00	1	1,459	0.07%
2022/04/26	2	16.75	0	0.00	16.65	2	1,427	0.14%
2022/04/22	4	17.60	0	0.00	17.60	4	1,411	0.28%
2022/04/21	0	0.00	7	17.30	17.25	-7	1,411	-0.50%
2022/04/20	0	0.00	3	17.60	17.60	-3	1,393	-0.22%
2022/04/18	2	16.73	0	0.00	16.65	2	1,347	0.15%
2022/03/31	5	16.99	0	0.00	16.85	5	1,869	0.27%
2022/03/30	0	0.00	1	17.30	17.45	-1	1,871	-0.05%
2022/03/24	0	17.15	2	17.15	17.25	-2	1,900	-0.10%
2022/03/18	0	0.00	0.9	16.60	16.65	-0.9	1,937	-0.05%
2022/03/07	0	0.00	1	16.10	15.95	-1	2,050	-0.05%
2022/03/03	0	0.00	1	16.60	16.70	-1	2,081	-0.05%
2022/02/25	0	0.00	1.2	16.37	16.40	-1.2	2,211	-0.05%
2022/02/10	0.2	17.00	0	0.00	17.10	0.2	3,315	0.01%
2022/02/09	1	17.20	0	0.00	17.25	1	3,432	0.03%
2022/01/24	1	16.55	0	0.00	16.55	1	4,105	0.02%
2022/01/21	2	16.93	1	16.90	16.85	1	4,128	0.02%
2022/01/18	1	17.30	0	0.00	17.30	1	4,241	0.02%
2022/01/14	0	0.00	4	17.05	17.10	-4	4,309	-0.09%
2022/01/13	2	17.40	0	0.00	17.40	2	4,331	0.05%
2022/01/12	0	0.00	3.3	17.41	17.40	-3.3	4,461	-0.07%
2022/01/07	3	17.55	0	0.00	17.65	3	4,468	0.07%
2022/01/05	0	0.00	1.8	18.27	18.30	-1.8	4,439	-0.04%
2021/12/30	0	18.85	4.8	18.94	19.00	-4.8	4,460	-0.11%
2021/12/29	0	0.00	1	18.80	18.75	-1	4,462	-0.02%
2021/12/28	1	18.90	0	0.00	18.65	1	4,484	0.02%
2021/12/24	2	18.55	0	0.00	18.60	2	4,372	0.05%
2021/12/23	3	18.72	5	18.80	19.00	-2	4,412	-0.05%
2021/12/22	2	18.30	1	18.45	18.35	1	4,364	0.02%
2021/12/21	0	0.00	1	18.55	18.45	-1	4,365	-0.02%
2021/12/20	1	18.25	4.6	18.29	18.35	-3.6	4,354	-0.08%
2021/12/16	2	18.80	2.9	18.84	18.90	-0.9	4,316	-0.02%
2021/12/15	0	0.00	1	18.50	18.35	-1	4,269	-0.02%
2021/12/10	0	0.00	3	18.95	19.05	-3	4,282	-0.07%
2021/12/09	4	18.70	0	0.00	18.65	4	4,212	0.09%
2021/12/08	0	0.00	31	18.51	18.70	-31	4,197	-0.74%
2021/12/07	0	0.00	18	18.40	18.25	-18	4,194	-0.43%
2021/12/03	20	18.21	0	0.00	18.20	20	4,189	0.48%
2021/12/01	10	18.20	6	18.18	18.25	4	4,208	0.10%
2021/11/30	12	18.59	0	0.00	18.35	12	4,244	0.28%
2021/11/26	13	19.15	47.2	19.05	18.85	-34.2	4,214	-0.81%
2021/11/25	3	19.72	0	0.00	19.50	3	4,179	0.07%
2021/11/24	2	20.30	3.8	20.26	20.00	-1.8	4,163	-0.04%
2021/11/23	29.3	20.44	0	0.00	20.20	29.3	4,171	0.70%
2021/11/22	17	21.78	63	21.71	21.45	-46	4,095	-1.12%
2021/11/10	0.1	19.31	1	19.25	19.45	-0.9	3,891	-0.02%
2021/11/09	0	0.00	4.5	19.42	19.35	-4.5	3,899	-0.12%
2021/11/08	62	19.46	77	19.99	19.40	-15	3,946	-0.38%
2021/11/05	0	0.00	0.1	20.70	20.65	-0.1	3,870	0.00%
2021/11/04	1.1	20.96	31	21.10	21.00	-29.9	3,878	-0.77%
2021/11/03	0	0.00	0	21.00	20.80	0	3,873	0.00%
2021/11/02	52	21.52	4	20.70	20.80	48	3,869	1.24%
2021/11/01	2	21.10	3	21.12	21.20	-1	3,777	-0.03%
2021/10/29	1	20.50	0	0.00	20.50	1	3,691	0.03%
2021/10/28	2.1	20.90	0	0.00	20.80	2.1	3,633	0.06%
2021/10/27	0	0.00	2	21.10	21.00	-2	3,530	-0.06%
2021/10/25	6.2	20.70	3	20.95	20.65	3.2	3,480	0.09%
2021/10/22	0	0.00	17	20.62	20.50	-17	3,424	-0.50%
2021/10/21	8	20.12	10	20.34	20.50	-2	3,439	-0.06%
2021/10/20	3	19.67	0	0.00	19.65	3	3,366	0.09%
2021/10/19	0	0.00	2	19.90	19.80	-2	3,913	-0.05%
2021/10/18	5	19.45	0	0.00	19.40	5	4,373	0.11%
2021/10/15	0	0.00	3	19.70	19.60	-3	4,389	-0.07%
2021/10/12	0	0.00	1	18.75	19.20	-1	4,351	-0.02%
2021/10/08	1	19.00	2	19.40	18.90	-1	4,537	-0.02%
2021/10/07	0	0.00	18	18.99	19.20	-18	4,439	-0.41%
2021/09/30	0	0.00	2	18.75	18.75	-2	4,558	-0.04%
2021/09/29	0	0.00	2	18.70	18.45	-2	4,688	-0.04%
2021/09/24	3	18.65	3	18.95	18.30	0	5,024	0.00%
2021/09/22	0	0.00	1	18.30	18.25	-1	4,984	-0.02%
2021/09/17	0	0.00	26	17.81	18.15	-26	4,971	-0.52%
2021/09/13	3	17.20	18	17.42	17.25	-15	5,083	-0.30%
2021/09/10	0	0.00	6	17.20	17.15	-6	5,128	-0.12%
2021/09/08	0.1	16.75	0	0.00	16.75	0.1	5,189	0.00%
2021/09/02	2	17.75	0	0.00	17.40	2	5,261	0.04%
2021/08/30	0	0.00	1	17.45	17.35	-1	5,365	-0.02%
2021/08/24	0	0.00	5	17.20	17.15	-5	5,428	-0.09%
2021/08/23	0	0.00	3	16.78	16.85	-3	5,493	-0.05%
2021/08/18	5	16.60	5	16.62	16.80	0	5,511	0.00%
2021/08/17	1	16.50	0	0.00	16.45	1	5,516	0.02%
2021/08/16	9	16.86	0	0.00	16.50	9	5,489	0.16%
2021/08/13	4	17.85	10	17.80	17.70	-6	5,407	-0.11%
2021/08/12	2	17.80	4	17.91	18.05	-2	5,421	-0.04%
2021/08/11	4	18.08	0	0.00	18.10	4	5,628	0.07%
2021/08/10	1	18.30	0	0.00	18.35	1	5,674	0.02%
2021/08/09	5	18.78	0	0.00	18.70	5	5,716	0.09%
2021/08/05	0	0.00	2	19.15	19.10	-2	5,794	-0.03%
2021/08/04	0	0.00	35	19.27	19.15	-35	5,978	-0.59%
2021/07/30	15	19.48	16	19.53	19.35	-1	6,168	-0.02%
2021/07/29	16	19.48	20	19.75	20.00	-4	6,186	-0.06%
2021/07/28	2	19.30	1	19.60	19.35	1	6,150	0.02%
2021/07/27	8	19.76	30	19.80	19.50	-22	6,230	-0.35%
2021/07/26	6	20.29	1	20.15	20.15	5	6,289	0.08%
2021/07/23	42	20.56	9	20.71	20.60	33	6,215	0.53%
2021/07/22	6	19.98	59	19.91	20.45	-53	5,744	-0.92%
2021/07/21	30	19.10	0	0.00	18.60	30	5,427	0.55%
2021/07/16	3	19.18	2	19.40	19.20	1	6,024	0.02%
2021/07/15	8	19.28	0	0.00	19.45	8	6,085	0.13%
2021/07/14	9	18.86	1	18.90	18.90	8	5,965	0.13%
2021/07/13	2	19.03	5	19.16	18.75	-3	6,038	-0.05%
2021/07/12	0	0.00	3	18.60	18.55	-3	6,027	-0.05%
2021/07/09	5	18.52	0	0.00	18.60	5	6,066	0.08%
2021/07/08	3	18.77	0	0.00	18.80	3	6,295	0.05%
2021/07/07	12	18.92	2	18.90	18.95	10	6,468	0.15%
2021/07/06	2	19.25	0	0.00	19.35	2	6,849	0.03%
2021/07/05	1	20.05	0	0.00	20.15	1	6,920	0.01%
2021/07/02	0	0.00	3	19.52	19.30	-3	6,741	-0.04%
2021/07/01	3	19.05	5	19.26	19.00	-2	6,825	-0.03%
2021/06/29	2	19.00	0	0.00	19.05	2	6,873	0.03%
2021/06/25	0	0.00	2	19.50	19.40	-2	6,920	-0.03%
2021/06/24	0	0.00	0	18.95	18.95	0	6,986	0.00%
2021/06/23	0	18.20	2.1	18.75	18.95	-2.1	7,038	-0.03%
2021/06/22	2	18.30	0	0.00	18.10	2	7,074	0.03%
2021/06/21	2	18.65	0	0.00	18.40	2	7,088	0.03%
2021/06/18	0	19.10	0	0.00	18.80	0	7,116	0.00%
2021/06/16	0	0.00	1	19.10	18.85	-1	7,241	-0.01%
2021/06/08	4	20.10	0	0.00	19.45	4	7,485	0.05%
2021/06/04	0	19.80	0	0.00	19.50	0	7,427	0.00%
2021/06/02	1	19.85	0	0.00	19.80	1	7,505	0.01%
2021/06/01	3	20.15	0	0.00	20.20	3	7,488	0.04%
2021/05/31	2	19.88	6	19.75	20.05	-4	7,504	-0.05%
2021/05/28	4	19.38	0	0.00	19.35	4	7,466	0.05%
2021/05/24	1	18.75	0	0.00	18.90	1	7,582	0.01%
2021/05/20	3	18.40	0	0.00	18.35	3	7,723	0.04%
2021/05/19	9	18.94	14	19.48	18.85	-5	7,749	-0.06%
2021/05/18	4	17.93	0	0.00	18.40	4	7,543	0.05%
2021/05/14	1	18.15	0	0.00	18.20	1	7,535	0.01%
2021/05/13	7	17.77	0	0.00	18.60	7	7,498	0.09%
2021/05/12	14	18.04	31	17.53	17.85	-17	7,476	-0.23%
2021/05/11	3	19.82	0	0.00	19.30	3	7,309	0.04%
2021/05/10	1	21.00	0	0.00	20.70	1	7,241	0.01%
2021/05/06	1	20.00	1	19.95	20.00	0	7,257	0.00%
2021/05/04	9	19.96	0	0.00	20.40	9	7,273	0.12%
2021/05/03	4	21.66	0	0.00	21.25	4	7,374	0.05%
2021/04/29	11	22.85	0	0.00	22.85	11	7,364	0.15%
2021/04/28	2	23.15	2	23.20	23.20	0	7,494	0.00%
2021/04/27	1	23.55	10	23.45	23.60	-9	7,501	-0.12%
2021/04/26	28	22.74	3	22.55	22.70	25	7,364	0.34%
2021/04/23	10	22.90	50	22.90	22.80	-40	7,366	-0.54%
2021/04/22	50	23.90	0	0.00	23.15	50	7,341	0.68%
2021/04/21	9	23.47	0	0.00	23.35	9	6,992	0.13%
2021/04/20	9	23.63	180.1	23.64	23.70	-171	6,993	-2.45%	大賣/鉅額交易
2021/04/19	60	23.65	10	24.05	23.65	50	7,106	0.70%
2021/04/16	10	23.87	0	0.00	23.85	10	7,109	0.14%
2021/04/14	162.1	24.56	44	23.52	23.70	118.1	7,381	1.60%	大買/鉅額交易
2021/04/13	8	25.64	7	25.27	24.95	1	7,423	0.01%
2021/04/12	32	26.10	14	26.11	26.10	18	7,719	0.23%
2021/04/09	2	24.95	0	0.00	25.25	2	7,419	0.03%
2021/04/08	3	25.08	3	24.87	25.05	0	7,311	0.00%
2021/04/07	40	24.20	0	0.00	24.30	40	7,251	0.55%
2021/04/06	1	24.20	0	0.00	24.25	1	7,414	0.01%
2021/04/01	2	24.10	0	0.00	24.10	2	7,472	0.03%
2021/03/30	0	24.25	19	24.43	24.45	-19	8,201	-0.23%
2021/03/29	24	24.20	3	24.20	24.10	21	8,294	0.25%
2021/03/26	2	24.43	0	0.00	24.35	2	8,355	0.02%
2021/03/25	1	24.95	0	0.00	24.70	1	8,476	0.01%
2021/03/24	7	24.95	0	0.00	24.65	7	8,573	0.08%
2021/03/19	2	24.10	5	24.44	24.20	-3	8,967	-0.03%
2021/03/18	3	24.92	4	25.05	24.40	-1	9,205	-0.01%
2021/03/17	0	0.00	5	24.55	24.30	-5	9,666	-0.05%
2021/03/15	7	24.04	0	0.00	24.10	7	10,930	0.06%
2021/03/12	6	24.23	10	24.20	24.30	-4	11,261	-0.04%
2021/03/11	0	0.00	2	23.70	24.15	-2	11,671	-0.02%
2021/03/10	6	23.48	14	23.65	23.50	-8	12,307	-0.06%
2021/03/09	11	22.96	2	22.95	23.05	9	12,599	0.07%
2021/03/08	10	23.20	0	0.00	23.30	10	12,988	0.08%
2021/03/05	0	0.00	7	23.52	23.60	-7	13,490	-0.05%
2021/03/04	0	0.00	1	23.80	23.80	-1	13,934	-0.01%
2021/03/02	0	0.00	12	24.85	24.30	-12	14,512	-0.08%
2021/02/26	14	24.53	9	24.48	24.45	5	15,123	0.03%
2021/02/25	4	24.93	0	0.00	24.90	4	16,307	0.02%
2021/02/24	2	25.00	1	25.10	24.95	1	16,690	0.01%
2021/02/23	3	25.20	141	25.40	25.40	-138	16,965	-0.81%	大賣/鉅額交易
2021/02/22	8	25.59	63	25.34	25.45	-55	17,300	-0.32%
2021/02/19	50	24.87	13	25.14	25.20	37	17,315	0.21%
2021/02/18	1	25.00	8	24.90	25.00	-7	17,352	-0.04%
2021/02/17	2	24.80	3	24.83	24.80	-1	17,488	-0.01%
2021/02/05	0	0.00	16	24.35	23.85	-16	17,636	-0.09%
2021/02/04	0	0.00	82	24.29	24.25	-82	18,862	-0.43%
2021/02/03	12	24.81	2	24.95	24.00	10	20,297	0.05%
2021/02/01	30	23.50	0	0.00	23.70	30	20,298	0.15%
2021/01/29	1	24.15	40	23.80	24.15	-39	20,338	-0.19%
2021/01/28	41	24.36	1	24.55	24.10	40	20,288	0.20%
2021/01/26	10	25.30	0	0.00	24.45	10	20,419	0.05%
2021/01/25	7	23.51	2	24.25	25.25	5	20,443	0.02%
2021/01/22	3	23.33	0.1	23.55	23.80	2.9	20,225	0.01%
2021/01/21	30	24.27	2	24.35	23.85	28	20,153	0.14%
2021/01/20	1	24.85	1	24.75	24.75	0	19,974	0.00%
2021/01/18	1	26.00	3	25.68	25.90	-2	19,888	-0.01%
2021/01/15	125	25.97	2	25.98	25.80	123	19,807	0.62%	大買/鉅額交易
2021/01/14	1	26.45	2	26.60	26.70	-1	19,694	-0.01%
2021/01/13	1	26.40	1	26.45	26.40	0	19,635	0.00%
2021/01/12	86	26.49	6	26.30	26.10	80	19,627	0.41%
2021/01/11	16	27.40	50	27.60	27.35	-34	19,445	-0.17%
2021/01/08	43	26.83	54	27.21	26.90	-11	19,396	-0.06%
2021/01/07	5	27.86	2	27.95	27.90	3	19,146	0.02%
2021/01/06	25	28.90	9	29.18	28.00	16	19,138	0.08%
2021/01/05	38	29.85	25	29.42	28.85	13	18,887	0.07%
2021/01/04	3	29.45	6	29.13	29.25	-3	18,481	-0.02%
2020/12/31	4	28.73	0	0.00	28.70	4	18,409	0.02%
2020/12/30	1	29.10	0	0.00	29.05	1	18,389	0.01%
2020/12/29	7	28.84	15	28.95	29.05	-8	18,366	-0.04%
2020/12/28	14	28.42	11	28.70	28.55	3	18,193	0.02%
2020/12/25	9	28.21	8	28.46	28.20	1	18,123	0.01%
2020/12/24	29	29.24	16	29.71	28.30	13	18,075	0.07%
2020/12/23	5	28.00	6	28.42	28.40	-1	17,531	-0.01%
2020/12/22	2	27.73	5	28.49	27.55	-3	17,525	-0.02%
2020/12/21	6	28.11	0	0.00	28.05	6	17,375	0.03%
2020/12/18	5	29.12	11	29.20	28.85	-6	17,222	-0.03%
2020/12/17	2	28.65	13.2	29.24	29.15	-11.2	17,114	-0.07%
2020/12/16	4	28.38	2	29.05	28.55	2	16,949	0.01%
2020/12/15	4	28.23	15	28.45	28.35	-11	16,987	-0.06%
2020/12/14	12	28.28	6	28.78	28.15	6	16,817	0.04%
2020/12/11	28	28.58	75	28.51	28.35	-47	16,622	-0.28%
2020/12/10	11	29.63	39	29.77	29.50	-28	15,975	-0.18%
2020/12/09	22	29.38	3	29.43	28.95	19	15,487	0.12%
2020/12/08	7	28.56	2	27.80	28.85	5	14,869	0.03%
2020/12/07	25	27.98	3.3	27.99	28.00	21.7	14,591	0.15%
2020/12/04	5	26.83	11.7	26.65	27.25	-6.7	14,306	-0.05%
2020/12/03	1	25.15	2	25.33	25.40	-1	13,790	-0.01%
2020/12/02	4	25.11	55	25.20	25.25	-51	13,659	-0.37%
2020/12/01	16	24.35	10	24.56	24.45	6	13,459	0.04%
2020/11/30	3	23.38	5	23.48	24.05	-2	13,389	-0.01%
2020/11/27	47	23.23	47	23.42	23.05	0	13,684	0.00%
2020/11/26	2	22.83	0	0.00	22.75	2	13,364	0.01%
2020/11/25	5	22.80	3	22.90	22.80	2	13,205	0.02%
2020/11/24	14	22.02	13.2	22.25	22.80	0.8	12,683	0.01%
2020/11/23	51	21.53	1	21.25	21.05	50	11,589	0.43%
2020/11/20	3	21.00	7	21.38	21.40	-4	11,229	-0.04%
2020/11/19	13	20.81	23	20.99	20.55	-10	11,119	-0.09%
2020/11/18	3	20.50	7	20.47	20.20	-4	11,100	-0.04%
2020/11/17	4	20.05	21	20.12	20.05	-17	11,224	-0.15%
2020/11/13	2	19.95	10	19.85	20.15	-8	11,555	-0.07%
2020/11/12	24	20.85	5	20.53	20.10	19	11,497	0.17%
2020/11/11	40	20.47	37	20.54	20.90	3	10,545	0.03%
2020/11/10	0	0.00	2	19.20	19.00	-2	9,431	-0.02%
2020/11/09	20	19.25	0	0.00	19.10	20	9,448	0.21%
2020/11/04	3	19.03	10	19.00	18.80	-7	9,792	-0.07%
2020/11/03	0	0.00	3	19.05	18.90	-3	9,779	-0.03%
2020/10/29	0	0.00	81	18.45	18.45	-81	9,859	-0.82%
2020/10/27	1	18.20	0	0.00	18.30	1	9,899	0.01%
2020/10/26	49	18.23	1	18.20	18.20	48	9,994	0.48%
2020/10/22	35	18.23	0	0.00	18.30	35	10,304	0.34%
2020/10/13	4	19.10	1	19.10	19.10	3	12,750	0.02%
2020/10/12	0	0.00	5	19.20	19.05	-5	12,835	-0.04%
2020/10/08	0	0.00	40	19.05	18.95	-40	13,027	-0.31%
2020/10/06	4	18.80	4	18.75	18.75	0	13,190	0.00%
2020/10/05	0	0.00	7	18.71	18.80	-7	13,421	-0.05%
2020/09/29	6	18.21	12	18.28	18.25	-6	13,912	-0.04%
2020/09/28	4	18.05	12	17.68	18.05	-8	14,264	-0.06%
2020/09/25	0	0.00	40	17.65	17.25	-40	14,628	-0.27%
2020/09/24	1	17.85	0	0.00	17.85	1	14,986	0.01%
2020/09/23	12	18.12	12	18.17	18.15	0	15,546	0.00%
2020/09/22	8.1	18.05	8	18.10	18.10	0.1	16,114	0.00%
2020/09/21	56	18.53	0	0.00	18.40	56	17,453	0.32%
2020/09/18	46	18.54	6	18.80	18.45	40	18,724	0.21%
2020/09/17	6	18.56	9	18.56	18.55	-3	19,978	-0.02%
2020/09/16	14	18.62	64	18.49	18.30	-50	20,093	-0.25%
2020/09/15	5	18.44	404	18.41	18.35	-399	20,160	-1.98%	大賣/鉅額交易
2020/09/14	4	18.35	132	18.37	18.35	-128	20,427	-0.63%	大賣/鉅額交易
2020/09/11	270	17.69	11	17.83	17.95	259	20,533	1.26%	大買/鉅額交易
2020/09/10	0	0.00	1	17.95	17.95	-1	20,750	0.00%
2020/09/09	43	17.89	5	17.77	18.25	38	20,927	0.18%
2020/09/08	3	17.95	0	0.00	17.95	3	20,932	0.01%
2020/09/07	77	18.42	10	18.54	18.10	67	20,986	0.32%
2020/09/04	103	18.52	62.1	18.53	18.50	40.9	21,137	0.19%	大買/
2020/09/03	85	19.13	8	19.40	19.05	77	21,304	0.36%
2020/09/02	5	19.83	29	19.67	19.70	-24	21,339	-0.11%
2020/09/01	15	18.69	0	0.00	18.55	15	21,468	0.07%
2020/08/31	4	18.95	9	19.01	18.90	-5	22,529	-0.02%
2020/08/28	18	18.95	11	19.15	18.90	7	22,792	0.03%
2020/08/27	0	0.00	4	18.95	18.85	-4	22,718	-0.02%
2020/08/26	6	18.82	0	0.00	18.80	6	22,626	0.03%
2020/08/25	32	19.14	23	19.28	18.90	9	22,715	0.04%
2020/08/24	21	19.01	40	19.11	19.10	-19	22,502	-0.08%
2020/08/21	16	18.15	123	18.51	18.60	-107	22,231	-0.48%	大賣/鉅額交易
2020/08/20	54	17.53	4	17.40	17.70	50	21,981	0.23%
2020/08/19	134	18.84	29	19.01	18.60	105	21,774	0.48%	大買/鉅額交易
2020/08/18	30	18.35	14	18.58	18.85	16	21,484	0.07%
2020/08/17	15	18.87	20	18.81	18.60	-5	21,357	-0.02%
2020/08/14	13	18.41	22	18.33	18.60	-9	21,046	-0.04%
2020/08/13	9	17.99	8	18.13	17.90	1	20,727	0.00%
2020/08/12	30	18.01	30	18.10	17.95	0	20,700	0.00%
2020/08/11	14	17.71	16	17.90	17.75	-2	20,652	-0.01%
2020/08/10	9	18.26	20	18.50	18.20	-11	20,700	-0.05%
2020/08/07	4	17.95	4	18.10	17.95	0	21,026	0.00%
2020/08/06	33	17.99	10	17.99	17.85	23	21,102	0.11%
2020/08/05	8	17.98	8	18.03	18.00	0	21,000	0.00%
2020/08/04	61	18.05	64	17.88	17.90	-3	20,933	-0.01%
2020/07/31	9	17.41	8	17.50	17.55	1	20,793	0.00%
2020/07/30	10	17.60	12	17.43	17.70	-2	20,785	-0.01%
2020/07/29	12	17.38	7	17.36	17.15	5	20,785	0.02%
2020/07/28	28	17.07	30	17.13	16.90	-2	20,938	-0.01%
2020/07/27	1	17.30	0	0.00	17.30	1	20,843	0.00%
2020/07/24	27	17.97	23	17.90	17.80	4	20,692	0.02%
2020/07/23	16	18.43	2	18.40	18.25	14	20,435	0.07%
2020/07/22	25	19.00	42	18.78	19.05	-17	20,038	-0.08%
2020/07/21	8	17.78	34	17.66	17.55	-26	18,941	-0.14%
2020/07/20	38	17.52	48	17.61	17.70	-10	18,845	-0.05%
2020/07/17	39	17.58	1	17.85	17.50	38	18,634	0.20%
2020/07/16	5	18.45	1	18.70	18.30	4	18,373	0.02%
2020/07/15	13	18.17	2	18.30	18.25	11	18,286	0.06%
2020/07/13	0	0.00	2	19.30	19.25	-2	18,054	-0.01%
2020/07/10	10	18.83	17	19.02	19.20	-7	17,983	-0.04%
2020/07/08	21	19.23	17	19.12	19.20	4	17,559	0.02%
2020/07/07	24	19.23	21	19.46	19.15	3	17,323	0.02%
2020/07/06	19	19.67	39	19.65	19.90	-20	16,951	-0.12%
2020/07/03	34	19.27	223	19.58	19.00	-189	16,535	-1.14%	大賣/鉅額交易
2020/07/02	209	19.90	12	19.70	19.95	197	16,073	1.23%	大買/鉅額交易
2020/07/01	7	19.39	2.1	19.25	19.40	5	15,487	0.03%
2020/06/30	137	19.66	309	19.48	19.10	-172	14,947	-1.15%	大買/大賣/鉅額交易
2020/06/29	581	18.40	338	18.07	18.60	243	13,696	1.77%	大買/大賣/鉅額交易
2020/06/24	91	17.09	232	17.12	16.95	-141	12,431	-1.13%	大賣/鉅額交易
2020/06/23	100	16.75	2	16.75	16.75	98	11,004	0.89%
2020/06/22	0	0.00	5	15.25	15.25	-5	10,870	-0.05%
2020/06/19	13	14.00	3	14.58	13.90	10	10,806	0.09%
2020/06/18	11	14.60	12	14.66	14.60	-1	10,561	-0.01%
2020/06/17	0	0.00	5	14.85	15.00	-5	10,446	-0.05%
2020/06/15	5	14.54	102	14.43	14.00	-97	10,081	-0.96%	大賣/
2020/06/12	102	13.95	1	13.95	14.10	101	9,988	1.01%	大買/鉅額交易
2020/06/11	1	14.50	3	14.70	14.45	-2	9,849	-0.02%
2020/06/10	6	14.88	2	14.65	14.55	4	9,647	0.04%
2020/06/09	27	16.23	3	15.68	15.50	24	9,516	0.25%
2020/06/08	14	15.55	26	15.72	16.15	-12	9,108	-0.13%
2020/06/05	58	14.92	27	14.74	15.05	31	8,245	0.38%
2020/06/04	0	0.00	46	13.49	14.15	-46	7,140	-0.64%
2020/06/03	0	0.00	3	12.88	12.90	-3	6,831	-0.04%
2020/06/02	5	12.75	5	12.70	12.75	0	6,776	0.00%
2020/06/01	0	0.00	117	12.79	12.85	-117	6,864	-1.70%	大賣/鉅額交易
2020/05/29	1	12.20	0	0.00	12.25	1	6,781	0.01%
2020/05/28	110	12.30	105	12.36	12.25	5	6,794	0.07%	大買/大賣/
2020/05/27	3	12.45	2	12.30	12.30	1	6,749	0.01%
2020/05/26	28	12.73	20	12.63	12.45	8	6,830	0.12%
2020/05/25	7	12.21	6	12.43	12.55	1	6,754	0.01%
2020/05/22	36	12.31	2	12.60	12.25	34	6,734	0.50%
2020/05/21	3	12.65	12	12.67	12.65	-9	6,755	-0.13%
2020/05/20	12	12.56	8	12.57	12.55	4	6,743	0.06%
2020/05/19	4	12.58	1	12.65	12.55	3	6,732	0.04%
2020/05/18	32	12.66	18	12.79	12.55	14	6,728	0.21%
2020/05/15	18	12.72	11	12.89	12.50	7	6,722	0.10%
2020/05/14	18	13.52	27	13.54	13.10	-9	6,607	-0.14%
2020/05/13	1	12.60	1	12.40	13.20	0	6,223	0.00%
2020/05/12	0	0.00	1	12.65	12.55	-1	6,559	-0.02%
2020/05/11	1	12.55	1	12.55	12.65	0	6,565	0.00%
2020/05/08	4	12.70	1	12.60	12.55	3	6,537	0.05%
2020/05/07	5	12.85	4	12.80	12.70	1	6,518	0.02%
2020/05/06	9	12.69	17	12.63	12.60	-8	6,486	-0.12%
2020/05/05	78	12.92	10	13.00	12.65	68	6,448	1.05%
2020/05/04	28	12.93	1	13.00	12.85	27	6,360	0.42%
2020/04/29	1	12.30	2	12.35	12.30	-1	6,058	-0.02%
2020/04/28	5	12.42	1	12.15	12.05	4	6,094	0.07%
2020/04/27	8	12.28	37	12.25	12.20	-29	6,213	-0.47%
2020/04/24	21	12.05	2	12.05	12.15	19	6,255	0.30%
2020/04/23	0	0.00	3	11.72	11.75	-3	6,239	-0.05%
2020/04/22	10	11.60	3	11.65	11.60	7	6,351	0.11%
2020/04/21	3	11.35	0	0.00	11.20	3	6,346	0.05%
2020/04/20	6	11.78	0	0.00	11.55	6	6,395	0.09%
2020/04/17	34	11.75	135	11.96	11.65	-101	6,396	-1.58%	大賣/鉅額交易
2020/04/16	3	12.58	0	0.00	12.30	3	6,288	0.05%
2020/04/14	0	12.45	0	0.00	12.45	0	6,240	0.00%
2020/04/13	0	0.00	7	12.46	12.15	-7	6,138	-0.11%
2020/04/10	0	12.25	14	12.05	12.30	-14	6,114	-0.23%
2020/04/09	1	11.80	1	11.80	11.85	0	6,179	0.00%
2020/04/08	1	12.05	10	11.89	12.05	-9	6,266	-0.14%
2020/04/06	1	11.65	0	0.00	11.60	1	6,251	0.02%
2020/04/01	2	11.53	4	11.48	11.50	-2	6,229	-0.03%
2020/03/31	12	11.48	102	11.65	11.70	-90	6,182	-1.46%	大賣/
2020/03/30	12	10.59	4	10.85	10.95	8	6,045	0.13%
2020/03/27	70	10.39	0	0.00	10.30	70	5,987	1.17%
2020/03/26	24	10.10	0	0.00	10.50	24	6,044	0.40%
2020/03/24	11	9.94	0	0.00	10.00	11	5,977	0.18%
2020/03/23	2	9.49	4	9.44	9.48	-2	5,916	-0.03%
2020/03/20	2	8.37	0	0.00	8.88	2	5,850	0.03%
2020/03/19	48	8.10	3	8.19	8.08	45	5,853	0.77%
2020/03/18	10	9.07	4	9.23	8.97	6	5,718	0.10%
2020/03/17	17	9.34	0	0.00	9.17	17	5,669	0.30%
2020/03/16	7	9.80	0	0.00	9.89	7	5,615	0.12%
2020/03/13	2	10.00	10	9.99	10.30	-8	5,604	-0.14%
2020/03/12	0	0.00	2	12.00	11.10	-2	5,349	-0.04%
2020/03/10	5	11.79	7	12.01	12.15	-2	5,260	-0.04%
2020/03/09	11	12.50	11	12.39	12.25	0	5,203	0.00%
2020/03/06	8	12.88	8	13.00	12.90	0	5,145	0.00%
2020/03/05	58	13.26	46	13.15	13.15	12	5,204	0.23%
2020/03/02	0	0.00	2	13.00	12.65	-2	5,196	-0.04%
2020/02/27	3	12.85	0	0.00	12.80	3	5,504	0.05%
2020/02/26	1	13.60	50	13.60	13.55	-49	5,659	-0.87%
2020/02/24	1.4	13.81	5	13.70	13.70	-3.6	5,608	-0.06%
2020/02/21	0	0.00	1	14.00	14.05	-1	5,540	-0.02%
2020/02/20	0	0.00	10	14.21	14.15	-10	5,523	-0.18%
2020/02/19	5	14.05	4	14.10	14.15	1	5,561	0.02%
2020/02/18	6	14.03	23	14.09	14.05	-17	5,497	-0.31%
2020/02/17	0	0.00	2	14.00	14.05	-2	5,418	-0.04%
2020/02/14	17.2	14.17	12	14.23	14.15	5.2	5,363	0.10%
2020/02/13	80.4	14.32	16	14.65	14.55	64.4	5,129	1.26%
2020/02/12	0	0.00	1	13.60	13.60	-1	4,669	-0.02%
2020/02/05	2	13.43	0	0.00	13.35	2	4,577	0.04%
2020/02/04	0	0.00	5	13.55	13.55	-5	4,536	-0.11%
2020/02/03	3	13.45	6	13.30	13.35	-3	4,505	-0.07%
2020/01/30	7	13.63	22	14.00	13.65	-15	4,365	-0.34%
2020/01/20	2	14.40	1	14.35	14.35	1	4,159	0.02%
2020/01/17	2	14.28	3	14.25	14.30	-1	4,082	-0.02%
2020/01/16	3	14.20	1	14.25	14.20	2	4,057	0.05%
2020/01/15	0	0.00	1.5	13.93	13.90	-1.5	3,930	-0.04%
2020/01/13	0	0.00	2	13.78	13.80	-2	3,806	-0.05%
2020/01/08	3	13.30	0	0.00	13.30	3	3,694	0.08%
2020/01/07	2	13.43	2	13.45	13.45	0	3,619	0.00%
2020/01/06	0	0.00	2	13.45	13.45	-2	3,616	-0.06%
2020/01/03	4	13.65	6	13.58	13.70	-2	3,537	-0.06%
2020/01/02	8	13.60	2	13.65	13.65	6	3,406	0.18%
2019/12/19	0	0.00	10	12.95	12.90	-10	3,348	-0.30%
2019/12/18	0	0.00	5	12.90	12.90	-5	3,357	-0.15%
2019/12/06	1	12.55	1	12.60	12.55	0	3,142	0.00%
2019/12/02	0	0.00	1	12.60	12.50	-1	3,191	-0.03%
2019/11/29	2	12.70	0	0.00	12.70	2	3,138	0.06%
2019/11/26	18	12.98	19	12.93	12.90	-1	3,041	-0.03%
2019/11/25	1	12.90	7	13.25	13.25	-6	2,711	-0.22%
2019/11/19	0	0.00	10	12.20	12.15	-10	2,523	-0.40%
2019/11/14	0	0.00	2	12.05	11.90	-2	2,676	-0.07%
2019/11/11	2	11.75	0	0.00	11.80	2	2,741	0.07%
2019/10/30	0	0.00	1	12.15	12.20	-1	2,873	-0.03%
2019/10/29	1	12.20	0	0.00	12.10	1	2,909	0.03%
2019/10/25	0	0.00	5	12.05	12.10	-5	2,983	-0.17%
2019/10/21	0	0.00	12	12.15	12.15	-12	3,264	-0.37%
2019/10/17	0	0.00	2	12.13	12.20	-2	3,291	-0.06%
2019/10/16	0	0.00	3	12.00	12.15	-3	3,383	-0.09%
2019/10/15	0	0.00	155	11.85	11.95	-155	3,390	-4.57%	大賣/鉅額交易
2019/10/14	0	0.00	2	11.85	11.80	-2	3,399	-0.06%
2019/10/08	0	0.00	1	11.65	11.65	-1	3,428	-0.03%
2019/10/07	1	11.65	10	11.70	11.60	-9	3,439	-0.26%
2019/10/03	0	0.00	4	11.73	11.70	-4	3,465	-0.12%
2019/10/02	4	11.50	4	11.70	11.80	0	3,500	0.00%
2019/10/01	66	11.73	0	0.00	11.75	66	3,686	1.79%
2019/09/27	6	12.10	36	12.38	12.15	-30	3,575	-0.84%
2019/09/26	10	12.25	0	0.00	12.20	10	3,392	0.29%
2019/09/25	46	12.10	0	0.00	12.10	46	3,391	1.36%
2019/09/24	50	12.25	0	0.00	12.30	50	3,400	1.47%
2019/09/20	1	12.05	0	0.00	12.15	1	3,368	0.03%
2019/09/19	0	0.00	25	12.09	12.10	-25	3,357	-0.74%
2019/09/18	0	0.00	5	12.20	12.25	-5	3,375	-0.15%
2019/09/11	30	12.36	5	12.50	12.35	25	3,490	0.72%
2019/09/06	2	12.85	2	12.88	12.90	0	3,534	0.00%
2019/09/04	2	12.90	0	0.00	12.85	2	3,894	0.05%
2019/09/03	2	12.78	0	0.00	12.85	2	3,932	0.05%
2019/08/29	0	0.00	1	12.40	12.35	-1	3,850	-0.03%
2019/08/27	1	12.05	0	0.00	12.15	1	3,777	0.03%
2019/08/26	1.2	11.92	0	0.00	11.95	1.2	3,792	0.03%
2019/08/23	5	12.37	0	0.00	12.35	5	3,789	0.13%
2019/08/22	1	12.65	4	12.50	12.40	-3	3,871	-0.08%
2019/08/21	1	12.70	10	12.66	12.70	-9	3,854	-0.23%
2019/08/20	0	0.00	1	12.35	12.30	-1	3,713	-0.03%
2019/08/19	0	0.00	4	12.35	12.40	-4	3,717	-0.11%
2019/08/16	0	0.00	1	12.25	12.25	-1	3,749	-0.03%
2019/08/13	0	0.00	5	12.40	12.35	-5	3,887	-0.13%
2019/08/12	0.2	12.45	0	0.00	12.55	0.2	3,946	0.01%
2019/08/06	0.2	12.20	0	0.00	12.20	0.2	4,258	0.00%
2019/08/05	0	0.00	1	12.20	12.00	-1	4,550	-0.02%
2019/08/02	0	0.00	8	12.90	12.65	-8	4,635	-0.17%
2019/08/01	9.2	13.13	1	13.05	13.00	8.2	4,841	0.17%
2019/07/30	6	13.26	12	13.19	13.15	-6	5,084	-0.12%
2019/07/29	6.2	13.35	1	13.45	13.30	5.2	5,217	0.10%
2019/07/25	1	13.40	25	13.31	13.35	-24	6,143	-0.39%
2019/07/24	0	0.00	1	13.10	13.05	-1	6,117	-0.02%
2019/07/23	1	12.90	5	13.10	12.90	-4	6,202	-0.06%
2019/07/22	0	0.00	5	13.05	13.00	-5	6,357	-0.08%
2019/07/18	0	0.00	11	12.80	12.70	-11	6,607	-0.17%
2019/07/17	5	12.80	8	12.75	12.80	-3	6,612	-0.05%
2019/07/01	10	12.90	0	0.00	12.75	10	7,445	0.13%
2019/06/24	8	12.55	0	0.00	12.60	8	7,881	0.10%
2019/06/21	0	0.00	5	12.65	12.75	-5	7,919	-0.06%
2019/06/20	0	0.00	3	12.60	12.70	-3	7,947	-0.04%
2019/06/19	0	0.00	5	12.45	12.55	-5	8,085	-0.06%
2019/06/18	5	12.25	0	0.00	12.15	5	8,539	0.06%
2019/06/17	5	12.55	0	0.00	12.50	5	8,592	0.06%
2019/06/13	1	12.65	0	0.00	12.55	1	8,966	0.01%
2019/06/12	0	0.00	80	12.31	12.40	-80	8,724	-0.92%
2019/06/11	2	11.95	2	11.85	11.90	0	8,702	0.00%
2019/06/04	3	11.65	0	0.00	11.65	3	8,892	0.03%
2019/06/03	20	11.55	0	0.00	11.60	20	8,925	0.22%
2019/05/31	60	11.80	0	0.00	11.80	60	8,947	0.67%
2019/05/29	0	0.00	1	11.50	11.40	-1	9,085	-0.01%
2019/05/21	6	11.53	0	0.00	11.80	6	9,195	0.07%
2019/05/20	10	11.59	14	11.59	11.50	-4	9,185	-0.04%
2019/05/17	7	11.79	6	11.83	11.75	1	9,199	0.01%
2019/05/16	6	12.00	5	11.95	11.85	1	9,242	0.01%
2019/05/15	5	12.30	0	0.00	12.35	5	9,614	0.05%
2019/05/13	7	13.08	1	13.25	12.30	6	9,585	0.06%
2019/05/10	16	13.76	7	14.00	13.55	9	9,281	0.10%
2019/05/09	2	13.90	0	0.00	13.70	2	9,211	0.02%
2019/05/08	2	14.50	3	14.45	14.35	-1	8,996	-0.01%
2019/05/07	12	14.95	0	0.00	14.75	12	8,883	0.14%
2019/05/06	168	15.27	3	15.13	14.90	165	8,966	1.84%	大買/鉅額交易
2019/05/03	1	15.35	1	15.10	15.40	0	8,773	0.00%
2019/05/02	16	15.04	8	15.14	15.05	8	8,496	0.09%
2019/04/30	0	0.00	8	14.05	14.40	-8	7,845	-0.10%
2019/04/29	10	13.86	11	14.11	13.95	-1	7,805	-0.01%
2019/04/26	30	14.30	31	14.50	14.40	-1	7,745	-0.01%
2019/04/25	30	14.15	30	14.35	14.35	0	7,529	0.00%
2019/04/24	1	14.30	0	0.00	14.10	1	7,564	0.01%
2019/04/23	1	14.30	1	14.15	14.20	0	7,833	0.00%
2019/04/22	16	14.17	5	13.96	14.20	11	7,773	0.14%
2019/04/18	4	14.20	0	0.00	13.55	4	8,125	0.05%
2019/04/15	1	13.40	30	13.37	13.40	-29	8,485	-0.34%
2019/04/11	0	0.00	10	13.65	13.65	-10	8,640	-0.12%
2019/04/10	0	0.00	20	13.55	13.65	-20	8,791	-0.23%
2019/04/08	0	0.00	15	13.70	13.65	-15	10,077	-0.15%
2019/04/01	64	13.77	53	13.60	13.60	11	10,052	0.11%
2019/03/29	0	0.00	12	13.50	13.45	-12	9,835	-0.12%
2019/03/27	12	13.80	0	0.00	13.50	12	9,776	0.12%
2019/03/26	3	13.60	4	13.65	13.60	-1	9,659	-0.01%
2019/03/25	0	0.00	1	13.50	13.45	-1	9,617	-0.01%
2019/03/21	21	14.11	1	14.10	14.00	20	9,456	0.21%
2019/03/20	0	0.00	2	13.45	13.50	-2	9,009	-0.02%
2019/03/19	15	13.90	15	14.05	13.40	0	9,052	0.00%
2019/03/18	2	13.15	2	13.30	13.35	0	8,815	0.00%
2019/03/14	10	13.40	0	0.00	13.10	10	9,366	0.11%
2019/03/13	0	0.00	11	13.05	13.15	-11	9,268	-0.12%
2019/03/12	0	0.00	1	13.10	13.00	-1	9,091	-0.01%
2019/03/05	11	13.40	0	0.00	13.15	11	9,057	0.12%
2019/02/26	1	13.00	2	13.00	12.85	-1	8,866	-0.01%
2019/02/20	0	0.00	11	13.04	12.90	-11	8,629	-0.13%
2019/02/19	0	0.00	3	13.13	12.85	-3	8,593	-0.03%
2019/02/18	0	0.00	9	13.07	12.85	-9	8,521	-0.11%
2019/02/15	40	13.25	30	13.15	13.10	10	8,447	0.12%
2019/02/14	4	13.45	2	13.50	13.20	2	8,325	0.02%
2019/02/13	0	0.00	6	12.80	13.00	-6	7,857	-0.08%
2019/02/12	10	12.60	18	12.65	12.70	-8	7,717	-0.10%
2019/02/11	8	12.20	0	0.00	12.25	8	7,616	0.11%
2019/01/30	3	12.32	0	0.00	12.20	3	7,617	0.04%
2019/01/29	0	0.00	3	12.40	12.30	-3	7,570	-0.04%
2019/01/25	14	12.65	0	0.00	12.65	14	7,461	0.19%
2019/01/23	0	0.00	23	12.44	12.40	-23	7,226	-0.32%
2019/01/22	1	12.30	0	0.00	12.30	1	7,167	0.01%
2019/01/21	12	12.30	2	12.45	12.35	10	7,129	0.14%
2019/01/18	9	12.36	0	0.00	12.30	9	7,118	0.13%
2019/01/17	10	12.55	0	0.00	12.45	10	7,081	0.14%
2019/01/16	3	12.40	1	12.45	12.50	2	7,001	0.03%
2019/01/15	43	12.98	100	12.91	12.55	-57	6,863	-0.83%
2019/01/14	21	12.65	20	12.80	12.70	1	6,417	0.02%
2019/01/11	101	12.70	1	12.80	12.60	100	6,353	1.57%	大買/
2019/01/10	0	0.00	10	13.00	12.95	-10	6,139	-0.16%
2019/01/09	8	12.98	61	13.09	13.10	-53	5,724	-0.93%
2019/01/08	1	12.00	0	0.00	12.00	1	4,922	0.02%
2019/01/04	1	12.00	1	12.15	12.00	0	4,802	0.00%
2019/01/02	4	12.01	1	12.20	12.05	3	4,712	0.06%
2018/12/28	93	12.23	54	12.15	12.05	39	4,475	0.87%
2018/12/27	43	11.88	20	12.15	12.20	23	3,741	0.61%
2018/12/26	0	0.00	6	11.00	11.10	-6	3,178	-0.19%
2018/12/19	1	11.40	0	0.00	11.35	1	3,087	0.03%
2018/12/13	0	0.00	4	11.75	11.70	-4	3,009	-0.13%
2018/12/12	1	12.10	0	0.00	11.95	1	2,954	0.03%
2018/12/11	10	12.05	0	0.00	11.80	10	2,826	0.35%
2018/12/10	53	12.42	51	11.80	11.80	2	2,730	0.07%
2018/12/07	0	0.00	4	11.79	11.80	-4	2,268	-0.18%
2018/11/22	0	0.00	1	11.10	10.80	-1	2,011	-0.05%
2018/11/21	0	0.00	1	10.90	10.80	-1	2,009	-0.05%
2018/11/19	1	10.50	0	0.00	10.55	1	1,996	0.05%
2018/11/16	1	10.55	0	0.00	10.55	1	2,013	0.05%
2018/11/02	0	0.00	2	10.35	10.15	-2	2,363	-0.08%
2018/11/01	0	10.25	0	0.00	10.20	0	2,425	0.00%
2018/10/16	0	0.00	0.1	10.05	10.00	-0.1	3,302	0.00%
2018/10/12	12	9.49	17	9.75	10.00	-5	3,625	-0.14%
2018/10/11	5	9.52	0	0.00	9.51	5	3,709	0.13%
2018/10/09	12	10.51	163	10.57	10.55	-151	3,635	-4.15%	大賣/鉅額交易
2018/10/08	24	10.83	21	10.65	10.65	3	3,621	0.08%
2018/10/05	5	11.05	0	0.00	10.85	5	3,693	0.14%
2018/10/03	21	11.55	0	0.00	11.45	21	3,705	0.57%
2018/10/02	0	0.00	32	11.65	11.55	-32	3,775	-0.85%
2018/09/25	0	0.00	17	11.30	11.20	-17	4,028	-0.42%
2018/09/20	44	11.15	0	0.00	11.15	44	4,146	1.06%
2018/09/19	5	11.40	0	0.00	11.25	5	4,176	0.12%
2018/09/10	0	0.00	1	11.30	11.10	-1	5,833	-0.02%
2018/09/07	21	11.68	2	11.35	11.45	19	5,922	0.32%
2018/09/05	7	11.85	6	11.95	11.85	1	6,233	0.02%
2018/09/04	47	11.82	0	0.00	11.90	47	6,372	0.74%
2018/09/03	78	12.02	41	11.80	11.80	37	6,623	0.56%
2018/08/31	1	12.05	13	12.14	12.15	-12	6,757	-0.18%
2018/08/29	26	12.02	0	0.00	12.00	26	7,542	0.34%
2018/08/28	9	12.12	0	0.00	12.05	9	7,856	0.11%
2018/08/22	0	0.00	15	11.60	11.60	-15	9,644	-0.16%
2018/08/16	0	0.00	5	11.40	11.55	-5	11,452	-0.04%
2018/08/14	1	11.75	1	11.70	11.85	0	11,496	0.00%
2018/08/09	1	12.70	1	12.70	12.65	0	11,474	0.00%
2018/07/26	11	14.29	63	14.30	14.15	-52	11,777	-0.44%
2018/07/23	10	13.58	4	13.65	13.45	6	11,384	0.05%
2018/07/20	22	13.85	0	0.00	13.80	22	11,348	0.19%
2018/07/19	5	13.70	0	0.00	14.10	5	11,148	0.04%
2018/07/18	0	0.00	1	13.70	13.55	-1	11,136	-0.01%
2018/07/13	1	13.55	0	0.00	13.45	1	10,974	0.01%
2018/07/06	5	13.00	1	13.05	13.40	4	10,787	0.04%
2018/07/04	0	0.00	3	14.00	13.55	-3	10,676	-0.03%
2018/06/29	0	0.00	30	13.98	13.90	-30	10,606	-0.28%
2018/06/27	30	13.50	0	0.00	13.85	30	10,492	0.29%
2018/06/26	8	13.90	128	13.56	13.70	-120	10,414	-1.15%	大賣/鉅額交易
2018/06/25	0	0.00	62	13.87	13.30	-62	9,758	-0.64%
2018/06/22	20	14.35	12	14.30	14.25	8	9,550	0.08%
2018/06/21	20	14.83	41	14.82	14.70	-21	9,443	-0.22%
2018/06/20	40	14.78	0	0.00	14.90	40	9,372	0.43%
2018/06/19	7	15.05	0	0.00	14.95	7	9,163	0.08%
2018/06/14	0	0.00	4	14.90	14.65	-4	8,974	-0.04%
2018/06/13	2	14.35	107	14.35	14.35	-105	8,788	-1.19%	大賣/鉅額交易
2018/06/12	2	14.90	0	0.00	14.80	2	8,634	0.02%
2018/06/11	0	0.00	1	15.20	15.20	-1	8,501	-0.01%
2018/06/08	1	15.25	2	14.98	14.95	-1	8,273	-0.01%
2018/06/07	6	15.17	2	15.10	15.05	4	8,130	0.05%
2018/06/06	7	15.14	4	15.21	15.40	3	7,829	0.04%
2018/06/05	1	15.20	6	14.74	14.70	-5	7,543	-0.07%
2018/06/04	15	15.02	16	15.27	15.35	-1	7,316	-0.01%
2018/06/01	6	14.78	24	14.72	14.60	-18	6,950	-0.26%
2018/05/31	19	15.57	36	15.73	15.10	-17	6,711	-0.25%
2018/05/30	4	14.58	24	14.64	14.80	-20	5,943	-0.34%
2018/05/29	114	14.50	99	14.60	14.70	15	5,542	0.27%	大買/
2018/05/28	8	13.74	12	13.43	13.75	-4	4,475	-0.09%
2018/05/18	10	12.55	1	12.50	12.25	9	3,959	0.23%
2018/05/17	0	0.00	1	12.40	12.40	-1	3,962	-0.03%
2018/05/16	0	0.00	10	12.30	12.25	-10	3,909	-0.26%
2018/05/15	0	0.00	21	12.20	12.20	-21	3,879	-0.54%
2018/05/14	10	12.20	9	12.26	12.25	1	3,949	0.03%
2018/05/11	1	12.15	0	0.00	11.95	1	3,894	0.03%
2018/05/10	0	11.70	0	0.00	11.80	0	3,763	0.00%
2018/05/09	2	11.70	3	11.60	11.65	-1	3,801	-0.03%
2018/05/08	1	11.40	1	11.60	11.65	0	3,953	0.00%
2018/05/07	1	11.20	1	11.20	11.15	0	3,898	0.00%
2018/05/03	5	11.30	0	0.00	11.15	5	3,972	0.13%
2018/04/25	0	0.00	1	11.25	11.15	-1	4,195	-0.02%
2018/04/24	2	11.30	0	0.00	11.25	2	4,402	0.05%
2018/04/23	0	0.00	2	11.03	11.10	-2	4,370	-0.05%
2018/04/20	0	0.00	1	11.00	11.00	-1	4,433	-0.02%
2018/04/17	66	11.03	66	11.01	10.95	0	4,980	0.00%
2018/04/16	10	11.30	0	0.00	11.20	10	5,326	0.19%
2018/04/03	11	11.45	11	11.50	11.50	0	7,515	0.00%
2018/04/02	78	11.52	79	11.66	11.50	-1	7,518	-0.01%
2018/03/31	2	11.60	2	11.45	11.40	0	7,419	0.00%
2018/03/29	20	11.45	0	0.00	11.45	20	7,401	0.27%
2018/03/28	25	11.35	0	0.00	11.25	25	7,342	0.34%
2018/03/27	40	11.48	0	0.00	11.30	40	7,335	0.55%
2018/03/26	41	11.15	36	11.29	11.30	5	7,395	0.07%
2018/03/23	0	0.00	4	11.20	11.15	-4	7,383	-0.05%
2018/03/22	10	11.60	0	0.00	11.55	10	7,359	0.14%
2018/03/21	10	11.50	2	11.55	11.60	8	7,332	0.11%
2018/03/20	2	11.45	3	11.50	11.40	-1	7,201	-0.01%
2018/03/19	25	11.78	0	0.00	11.70	25	7,168	0.35%
2018/03/16	10	11.95	0	0.00	11.75	10	7,160	0.14%
2018/03/15	10	12.00	0	0.00	11.90	10	7,164	0.14%
2018/03/13	10	11.90	0	0.00	11.85	10	7,252	0.14%
2018/03/12	0	0.00	6	11.85	11.90	-6	7,235	-0.08%
2018/03/08	8	11.71	3	11.67	11.65	5	7,025	0.07%
2018/03/07	6	11.30	6	11.55	11.30	0	6,963	0.00%
2018/03/06	10	11.60	8	11.55	11.45	2	6,981	0.03%
2018/03/05	8	11.45	0	0.00	11.25	8	7,105	0.11%
2018/03/01	20	11.25	1	11.25	11.40	19	7,155	0.27%
2018/02/27	2	11.55	11	11.55	11.40	-9	7,166	-0.13%
2018/02/23	0	0.00	6	11.55	11.40	-6	7,145	-0.08%
2018/02/22	39	11.18	41	11.20	11.20	-2	7,097	-0.03%
2018/02/21	14	11.25	5	11.26	11.30	9	7,163	0.13%
2018/02/12	14	10.78	0	0.00	10.60	14	7,023	0.20%
2018/02/09	1	10.15	0	0.00	10.75	1	6,977	0.01%
2018/02/07	12	11.29	0	0.00	11.05	12	6,926	0.17%
2018/02/06	270	11.29	260.6	10.82	10.85	9.4	6,946	0.13%	大買/大賣/
2018/02/05	1	11.85	11	11.95	11.85	-10	6,866	-0.15%
2018/02/02	0	0.00	8	12.67	12.45	-8	6,799	-0.12%
2018/02/01	2	13.10	0	0.00	12.85	2	6,761	0.03%
2018/01/31	20	12.90	0	0.00	13.05	20	6,776	0.30%
2018/01/29	6	12.85	12	12.80	12.60	-6	6,553	-0.09%
2018/01/26	4	12.70	4	12.60	12.75	0	6,514	0.00%
2018/01/25	0	0.00	2	12.65	12.60	-2	6,466	-0.03%
2018/01/22	2	12.70	0	0.00	12.60	2	6,293	0.03%
2018/01/19	3	12.50	0	0.00	12.40	3	6,280	0.05%
2018/01/18	13	12.90	4	12.88	12.50	9	6,271	0.14%
2018/01/17	0	0.00	1	12.40	12.45	-1	6,067	-0.02%
2018/01/16	10	12.35	0	0.00	12.40	10	5,996	0.17%
2018/01/15	0	0.00	38	12.37	12.20	-38	5,924	-0.64%
2018/01/12	0	0.00	10	12.90	12.80	-10	5,731	-0.17%
2018/01/11	22	13.29	0	0.00	12.95	22	5,662	0.39%
2018/01/10	27	13.26	23	13.45	13.05	4	5,506	0.07%
2018/01/09	5	12.85	11	12.71	12.80	-6	5,365	-0.11%
2018/01/08	49	13.28	25	13.13	13.15	24	5,139	0.47%
2018/01/05	13	12.14	3.3	11.92	12.80	9.8	4,280	0.23%
2018/01/04	15	11.66	5	11.54	11.65	10	3,617	0.28%
2018/01/03	2	11.05	2	11.00	10.95	0	3,259	0.00%
2018/01/02	0	0.00	2	10.60	10.70	-2	3,125	-0.06%