友訊 (2332)-統一-敦南券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,538張
產業
上市通信網路類股▼0.04%
490人加入追蹤

立即追蹤
本地時間:13:30

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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0.1	18.22	0	0.00	18.25	0.1	2,987	0.00%
2024/05/03	0	0.00	1	17.85	17.85	-1	3,106	-0.03%
2024/04/30	0	0.00	1	17.85	17.90	-1	3,122	-0.03%
2024/04/29	1	17.90	0	0.00	17.85	1	3,233	0.03%
2024/04/26	0	0.00	1	17.80	17.70	-1	3,231	-0.03%
2024/04/25	0	0.00	1	17.65	17.65	-1	3,228	-0.03%
2024/04/24	2	17.70	1	17.65	17.75	1	3,258	0.03%
2024/04/22	0	0.00	0	17.60	17.50	0	3,312	0.00%
2024/04/19	0	0.00	0.1	17.35	17.20	-0.1	3,292	0.00%
2024/04/18	0	17.53	5	17.50	17.60	-5	3,263	-0.15%
2024/04/17	0	17.60	5	17.50	17.50	-5	3,279	-0.15%
2024/04/16	0	17.35	0	0.00	17.30	0	3,278	0.00%
2024/04/15	0	18.10	1	18.00	17.90	-1	3,254	-0.03%
2024/04/12	2	18.00	3	18.05	18.10	-1	3,246	-0.03%
2024/04/11	3	17.98	1	17.90	17.90	2	3,211	0.06%
2024/04/10	1	18.45	1	18.35	18.35	0	3,160	0.00%
2024/04/08	1	18.30	0	0.00	18.40	1	3,193	0.03%
2024/04/02	0	0.00	1	18.70	18.55	-1	3,216	-0.03%
2024/04/01	1	18.65	0	0.00	18.70	1	3,228	0.03%
2024/03/28	0	0.00	1	18.65	18.55	-1	3,246	-0.03%
2024/03/27	1	18.55	0	0.00	18.60	1	3,246	0.03%
2024/03/25	11	18.86	1	18.85	18.85	10	3,270	0.31%
2024/03/22	1	18.80	2	18.63	18.70	-1	3,321	-0.03%
2024/03/21	2	18.58	1	18.50	18.65	1	3,372	0.03%
2024/03/20	1	18.50	1	18.45	18.45	0	3,389	0.00%
2024/03/19	0	18.80	2	18.65	18.70	-2	3,423	-0.06%
2024/03/15	0	0.00	1	18.65	18.55	-1	3,534	-0.03%
2024/03/13	2	18.83	1	18.95	18.70	1	3,605	0.03%
2024/03/12	1	18.95	1	18.95	18.95	0	3,627	0.00%
2024/03/11	0	0.00	1	18.95	18.95	-1	3,704	-0.03%
2024/03/08	4	19.14	0	0.00	18.85	4	3,901	0.10%
2024/03/07	1	19.65	1	19.75	19.20	0	4,005	0.00%
2024/03/05	13	19.52	101	19.45	19.70	-88	4,347	-2.02%	大賣/
2024/03/04	101	19.80	13	19.42	19.65	88	4,287	2.05%	大買/
2024/02/26	2	19.45	1	19.50	19.40	1	4,054	0.02%
2024/02/23	2	19.55	4	19.58	19.30	-2	4,030	-0.05%
2024/02/22	2	19.68	3	19.62	19.60	-1	4,046	-0.02%
2024/02/21	1	19.60	7	19.69	19.60	-6	4,036	-0.15%
2024/02/20	30	19.87	6	19.74	19.95	24	3,996	0.60%
2024/02/19	3	19.52	1	19.50	19.40	2	3,815	0.05%
2024/02/16	1	19.40	12	19.44	19.55	-11	3,839	-0.29%
2024/02/15	29	19.25	18	19.27	19.40	11	3,810	0.29%
2024/02/01	3	19.77	15	19.70	19.70	-12	3,723	-0.32%
2024/01/31	1	19.25	1	19.40	19.35	0	3,641	0.00%
2024/01/30	2	19.43	1	19.40	19.35	1	3,672	0.03%
2024/01/29	2	19.50	4	19.49	19.50	-2	3,717	-0.05%
2024/01/26	1	19.55	0	0.00	19.35	1	3,744	0.03%
2024/01/25	11	19.45	0	0.00	19.45	11	3,756	0.29%
2024/01/24	2	19.50	2	19.53	19.50	0	3,761	0.00%
2024/01/23	6	19.49	4	19.60	19.65	2	3,783	0.05%
2024/01/22	0	0.00	1	18.90	19.00	-1	3,668	-0.03%
2024/01/19	1	18.60	1	18.60	18.70	0	3,666	0.00%
2024/01/18	2	18.83	2	18.98	18.50	0	3,690	0.00%
2024/01/17	1	18.75	0	0.00	18.60	1	3,681	0.03%
2024/01/16	2	19.03	1	18.95	18.80	1	3,684	0.03%
2024/01/15	0	0.00	1	19.15	19.20	-1	3,671	-0.03%
2024/01/12	1	19.10	0	0.00	19.10	1	3,705	0.03%
2024/01/11	1	19.10	1	18.95	19.10	0	3,724	0.00%
2024/01/10	0	0.00	1	19.05	19.05	-1	3,792	-0.03%
2024/01/09	1	19.45	0	0.00	19.20	1	3,837	0.03%
2024/01/04	7	19.66	24	19.85	19.50	-17	3,914	-0.43%
2024/01/03	2	19.85	2	19.85	19.90	0	3,934	0.00%
2024/01/02	6	20.29	4	20.06	20.05	2	3,931	0.05%
2023/12/29	90	19.95	0	0.00	19.95	90	3,884	2.32%
2023/12/28	12	20.02	14	20.04	20.10	-2	3,908	-0.05%
2023/12/25	0	0.00	1	19.40	19.30	-1	3,937	-0.03%
2023/12/22	1	19.45	1	19.75	19.45	0	3,963	0.00%
2023/12/21	1	19.50	1	19.65	19.55	0	4,001	0.00%
2023/12/20	1	19.65	1	19.85	19.65	0	4,019	0.00%
2023/12/19	2	19.50	0	0.00	19.35	2	4,034	0.05%
2023/12/18	11	19.90	11	20.15	19.80	0	4,110	0.00%
2023/12/15	0	0.00	1	19.80	19.80	-1	4,472	-0.02%
2023/12/14	5	19.83	2	19.88	19.80	3	4,614	0.06%
2023/12/13	9	20.01	9	20.26	19.80	0	4,622	0.00%
2023/12/12	2	19.88	1	19.85	19.75	1	4,650	0.02%
2023/12/11	1	19.85	0	0.00	19.80	1	4,740	0.02%
2023/12/07	8	20.05	0	0.00	20.00	8	4,822	0.17%
2023/12/06	24	20.35	5	20.33	20.20	19	4,889	0.39%
2023/12/04	21	20.50	0	0.00	20.45	21	4,908	0.43%
2023/12/01	13	20.12	0	0.00	20.15	13	4,873	0.27%
2023/11/30	4	20.03	10	20.07	20.40	-6	4,859	-0.12%
2023/11/29	1	19.45	0	0.00	19.25	1	4,757	0.02%
2023/11/28	2	19.18	2	19.18	19.20	0	4,929	0.00%
2023/11/27	0	0.00	2	19.25	19.00	-2	5,049	-0.04%
2023/11/24	3	19.30	1	19.25	19.30	2	5,202	0.04%
2023/11/22	1	19.25	1	19.30	19.30	0	5,940	0.00%
2023/11/21	3	19.23	1	19.25	19.30	2	6,510	0.03%
2023/11/20	1	19.15	1	19.05	19.05	0	7,012	0.00%
2023/11/17	1	18.90	2	18.93	18.95	-1	7,665	-0.01%
2023/11/13	1	18.50	0	0.00	18.45	1	10,557	0.01%
2023/11/10	0	0.00	1	18.45	18.40	-1	11,187	-0.01%
2023/11/09	1	18.50	0	0.00	18.40	1	11,493	0.01%
2023/11/08	0	0.00	1	18.85	18.70	-1	11,493	-0.01%
2023/11/06	1	18.90	1	19.00	19.00	0	11,481	0.00%
2023/11/02	1	18.80	0	0.00	18.55	1	11,430	0.01%
2023/10/27	0	0.00	1	18.70	18.45	-1	11,523	-0.01%
2023/10/26	1	18.35	1	18.60	18.35	0	11,568	0.00%
2023/10/25	5	18.84	2	18.88	18.85	3	11,596	0.03%
2023/10/24	1	18.70	0	0.00	18.85	1	11,611	0.01%
2023/10/23	1	18.75	1	18.65	18.50	0	11,634	0.00%
2023/10/20	2	18.32	2	18.40	18.55	0	11,654	0.00%
2023/10/19	0	0.00	1	18.55	18.70	-1	11,696	-0.01%
2023/10/18	2	18.55	3	18.63	18.55	-1	11,729	-0.01%
2023/10/17	1	19.60	1	19.50	18.95	0	11,785	0.00%
2023/10/16	1	19.25	1	19.60	19.25	0	11,914	0.00%
2023/10/13	4	19.73	1	20.00	19.65	3	12,001	0.03%
2023/10/12	2	19.95	1	19.85	20.00	1	12,084	0.01%
2023/10/04	2	19.90	0	0.00	20.25	2	12,249	0.02%
2023/09/27	0	0.00	0	20.10	20.05	0	12,566	0.00%
2023/09/25	1	20.15	1	20.35	20.35	0	13,199	0.00%
2023/09/21	1	20.15	4	19.99	19.90	-3	13,530	-0.02%
2023/09/20	9	21.04	3	21.22	20.35	6	13,698	0.04%
2023/09/19	11	21.20	8	21.28	21.10	3	13,631	0.02%
2023/09/18	1	21.20	3	21.02	20.85	-2	13,624	-0.01%
2023/09/15	3	21.17	1	21.30	21.00	2	13,665	0.01%
2023/09/14	5	21.25	1	21.50	21.20	4	13,596	0.03%
2023/09/13	1	21.10	0	0.00	21.10	1	13,585	0.01%
2023/09/12	1	21.80	0	0.00	21.45	1	13,828	0.01%
2023/09/11	1	22.05	1	21.80	21.70	0	14,095	0.00%
2023/09/08	1	22.80	0	0.00	22.60	1	14,002	0.01%
2023/09/07	4	23.40	2	23.60	23.05	2	13,929	0.01%
2023/09/06	10	24.21	28	24.21	23.85	-18	13,788	-0.13%
2023/09/04	1	24.29	2	24.35	24.00	-1	13,625	-0.01%
2023/09/01	1	24.65	0	0.00	24.70	1	13,482	0.01%
2023/08/31	0.3	25.16	0	0.00	25.05	0.3	13,413	0.00%
2023/08/30	0	25.13	0	0.00	25.10	0	13,465	0.00%
2023/08/29	0	0.00	1	25.10	25.05	-1	13,510	-0.01%
2023/08/28	9	26.00	17	25.69	25.55	-8	13,347	-0.06%
2023/08/25	13	26.38	11	26.15	25.85	2	12,969	0.02%
2023/08/24	8	25.92	2	25.95	25.65	6	12,541	0.05%
2023/08/23	34	26.05	36	25.61	25.40	-2	12,051	-0.02%
2023/08/22	49	25.58	32	25.10	25.25	17	11,505	0.15%
2023/08/21	4	25.01	12.9	24.89	25.40	-8.9	10,725	-0.08%
2023/08/18	10	23.63	12.8	23.64	23.50	-2.8	9,920	-0.03%
2023/08/17	8	22.44	5	21.73	22.95	3	9,282	0.03%
2023/08/16	9	21.53	8	21.69	21.40	1	8,851	0.01%
2023/08/15	0	0.00	20.1	20.52	21.15	-20.1	8,551	-0.23%
2023/08/07	0	0.00	7	20.54	20.30	-7	8,593	-0.08%
2023/08/02	8	19.65	12	19.95	19.70	-4	8,548	-0.05%
2023/08/01	0	0.00	1	20.10	20.10	-1	8,481	-0.01%
2023/07/31	12	20.45	3	20.50	20.15	9	8,456	0.11%
2023/07/26	4	20.10	0	0.00	20.00	4	8,338	0.05%
2023/07/25	5	20.60	0	0.00	20.60	5	8,283	0.06%
2023/07/24	2	20.20	0	0.00	20.25	2	8,262	0.02%
2023/07/20	13	20.67	1	20.75	20.65	12	8,173	0.15%
2023/07/19	0	0.00	1	21.35	21.50	-1	8,036	-0.01%
2023/07/17	0	0.00	5	22.36	22.45	-5	7,832	-0.06%
2023/07/12	5	21.50	1	21.55	21.45	4	7,805	0.05%
2023/07/10	0	0.00	2	22.50	22.50	-2	7,679	-0.03%
2023/07/07	0	0.00	5	22.27	22.15	-5	7,624	-0.07%
2023/07/06	0	0.00	2	22.35	22.45	-2	7,518	-0.03%
2023/07/05	5	22.15	2	22.35	22.25	3	7,433	0.04%
2023/07/04	1	22.40	1	22.55	22.55	0	7,337	0.00%
2023/07/03	32	22.57	11	22.50	23.15	21	7,169	0.29%
2023/06/30	5	21.73	5	21.88	21.85	0	6,712	0.00%
2023/06/29	11	21.39	18	21.38	21.45	-7	6,520	-0.11%
2023/06/28	0	0.00	6	21.43	21.15	-6	6,379	-0.09%
2023/06/27	6	21.49	25	21.20	20.70	-19	6,202	-0.31%
2023/06/21	0	0.00	6	20.82	21.05	-6	6,067	-0.10%
2023/06/20	1	20.30	0	0.00	20.25	1	6,010	0.02%
2023/06/19	6	20.07	0	0.00	19.95	6	6,005	0.10%
2023/06/16	13	20.79	0	0.00	20.60	13	5,875	0.22%
2023/06/15	6	21.32	10	20.48	21.85	-4	5,554	-0.07%
2023/06/14	0	0.00	4	20.70	20.45	-4	5,187	-0.08%
2023/06/12	0	0.00	1	20.55	20.45	-1	5,178	-0.02%
2023/06/09	0	0.00	5	20.60	20.80	-5	5,123	-0.10%
2023/06/08	6	20.73	11	20.96	20.65	-5	5,146	-0.10%
2023/06/07	2	20.80	0	0.00	20.70	2	5,100	0.04%
2023/06/06	0	0.00	1	20.90	20.80	-1	5,069	-0.02%
2023/06/05	3	21.27	4	21.86	21.45	-1	4,996	-0.02%
2023/06/02	3	21.20	2	21.53	21.65	1	4,862	0.02%
2023/06/01	8	21.03	2	20.70	20.95	6	4,763	0.13%
2023/05/31	30	20.73	8	20.88	20.90	22	4,730	0.47%
2023/05/30	11	20.45	13	20.50	20.60	-2	4,667	-0.04%
2023/05/29	2	20.00	0	0.00	19.95	2	4,623	0.04%
2023/05/26	6	19.78	5	19.55	19.50	1	4,719	0.02%
2023/05/25	1	20.00	1	20.15	20.20	0	4,685	0.00%
2023/05/24	4	20.40	28	20.30	20.25	-24	4,643	-0.52%
2023/05/23	12	20.11	1	20.20	20.10	11	4,580	0.24%
2023/05/22	1	20.15	2	20.05	20.35	-1	4,516	-0.02%
2023/05/19	7	20.04	0	0.00	20.05	7	4,386	0.16%
2023/05/18	0	0.00	1	19.20	19.20	-1	4,153	-0.02%
2023/05/16	0	0.00	6	19.23	19.05	-6	4,108	-0.15%
2023/05/15	11	18.89	6	19.06	19.25	5	4,194	0.12%
2023/05/05	1	18.10	1	18.05	18.00	0	3,978	0.00%
2023/04/27	0	0.00	3.6	17.60	17.55	-3.6	4,001	-0.09%
2023/04/21	1	18.05	0	0.00	17.75	1	3,969	0.03%
2023/04/20	1	18.70	0	0.00	18.55	1	3,906	0.03%
2023/04/18	3	19.20	3	19.10	19.00	0	3,884	0.00%
2023/04/17	28	19.16	1	19.30	19.30	27	3,808	0.71%
2023/04/12	0	0.00	5	18.70	18.95	-5	3,676	-0.14%
2023/04/07	5	18.90	0	0.00	18.75	5	3,704	0.13%
2023/04/06	0	0.00	0.2	18.70	18.85	-0.2	3,926	-0.01%
2023/03/31	0	0.00	1	18.25	18.20	-1	3,907	-0.03%
2023/03/30	0	0.00	4	18.40	18.35	-4	3,963	-0.10%
2023/03/29	4	18.33	0	0.00	18.30	4	4,340	0.09%
2023/03/27	0	0.00	5	18.76	18.85	-5	4,384	-0.11%
2023/03/24	6	18.17	2	18.18	18.15	4	4,212	0.09%
2023/03/23	4	17.35	6	17.35	17.35	-2	3,994	-0.05%
2023/03/22	1	17.00	0	0.00	17.05	1	3,937	0.03%
2023/03/21	1	16.65	1	16.65	16.65	0	3,908	0.00%
2023/03/20	1	16.50	0	0.00	16.55	1	3,911	0.03%
2023/03/17	0	0.00	1	16.45	16.45	-1	3,900	-0.03%
2023/03/15	1	16.70	1	16.90	16.65	0	3,842	0.00%
2023/03/14	1	16.60	10	16.75	16.75	-9	3,824	-0.24%
2023/03/13	1	16.50	1	16.85	16.75	0	3,811	0.00%
2023/03/06	5	17.95	5	17.70	17.55	0	3,634	0.00%
2023/03/03	1	17.60	0	0.00	17.55	1	3,525	0.03%
2023/02/24	1	17.05	2	17.33	17.20	-1	3,224	-0.03%
2023/02/22	0	0.00	30	16.60	16.75	-30	2,946	-1.02%
2023/02/17	0	0.00	2	16.65	16.65	-2	2,861	-0.07%
2023/02/16	41	16.82	2	16.88	16.60	39	2,839	1.37%
2023/02/15	1	16.15	1	16.10	16.20	0	2,741	0.00%
2023/02/13	24	16.03	22	16.28	16.25	2	2,643	0.08%
2023/02/10	1	15.65	0	0.00	15.30	1	2,454	0.04%
2023/02/08	2	15.68	1	15.60	15.55	1	2,458	0.04%
2023/02/06	1	15.75	1	15.65	15.60	0	2,451	0.00%
2023/02/03	0	0.00	1	15.65	15.60	-1	2,442	-0.04%
2023/02/02	1	15.70	3	15.68	15.70	-2	2,429	-0.08%
2023/02/01	1	15.65	0	0.00	15.55	1	2,412	0.04%
2023/01/31	1	15.45	2	15.45	15.35	-1	2,401	-0.04%
2023/01/17	1	15.05	1	15.15	15.05	0	2,372	0.00%
2023/01/12	1	15.50	0	0.00	15.30	1	2,395	0.04%
2023/01/09	0	0.00	2	15.55	15.55	-2	2,397	-0.08%
2023/01/06	4	15.45	3	15.30	15.60	1	2,400	0.04%
2023/01/05	3	15.15	0	0.00	15.05	3	2,406	0.12%
2023/01/04	0	0.00	4.1	15.16	15.10	-4.1	2,431	-0.17%
2023/01/03	0	0.00	4	14.75	14.80	-4	2,425	-0.16%
2022/12/29	1.1	14.75	0	0.00	14.75	1.1	2,486	0.04%
2022/12/28	3	14.98	1	15.40	14.85	2	2,505	0.08%
2022/12/27	1	15.20	3	15.28	15.35	-2	2,469	-0.08%
2022/12/26	3	16.00	1	16.05	15.80	2	2,385	0.08%
2022/12/23	0	0.00	3	15.80	15.60	-3	2,128	-0.14%
2022/12/22	7	15.76	7	15.60	15.60	0	2,091	0.00%
2022/12/21	23	16.09	16	15.89	15.80	7	2,031	0.34%
2022/12/20	2	16.00	0	0.00	16.15	2	1,621	0.12%
2022/12/16	0	0.00	1	14.80	14.95	-1	1,438	-0.07%
2022/12/14	1	15.15	1	15.15	15.05	0	1,455	0.00%
2022/12/13	1	15.15	1	15.10	15.05	0	1,460	0.00%
2022/12/12	4	14.89	3	14.85	14.95	1	1,485	0.07%
2022/12/09	1	14.75	2	14.63	14.60	-1	1,491	-0.07%
2022/12/07	2	14.80	1	14.75	14.65	1	1,544	0.06%
2022/12/06	0	0.00	1	14.95	14.80	-1	1,619	-0.06%
2022/12/02	0	0.00	0	15.20	15.25	0	1,761	0.00%
2022/12/01	1	15.15	1	15.35	15.15	0	1,801	0.00%
2022/11/30	1	15.00	0	0.00	15.00	1	1,812	0.06%
2022/11/29	1	14.45	1	14.90	14.85	0	1,891	0.00%
2022/11/28	1	14.50	1	14.45	14.45	0	1,964	0.00%
2022/11/25	1	14.75	1	14.65	14.55	0	1,991	0.00%
2022/11/22	10	14.45	11	14.49	14.55	-1	2,030	-0.05%
2022/11/18	1	14.70	1	14.70	14.50	0	2,168	0.00%
2022/11/17	1	14.65	1	14.65	14.65	0	2,170	0.00%
2022/11/15	1	15.00	0	0.00	14.85	1	2,221	0.05%
2022/11/14	1	14.95	5	15.02	15.00	-4	2,240	-0.18%
2022/11/11	3	15.08	3	15.07	14.90	0	2,278	0.00%
2022/11/09	1	15.05	1	15.20	15.05	0	3,088	0.00%
2022/11/07	0	0.00	3	15.00	14.95	-3	3,093	-0.10%
2022/11/03	0	0.00	1	14.75	15.00	-1	3,132	-0.03%
2022/11/02	4	14.85	1	14.80	14.90	3	3,183	0.09%
2022/11/01	1	14.60	0	0.00	14.70	1	3,283	0.03%
2022/10/31	0	0.00	1	14.55	14.55	-1	3,355	-0.03%
2022/10/28	1	14.90	0	0.00	14.40	1	3,438	0.03%
2022/10/27	1	14.80	1	14.85	14.85	0	3,520	0.00%
2022/10/25	0	0.00	2	14.75	14.75	-2	3,749	-0.05%
2022/10/24	1	14.80	4	14.76	14.60	-3	3,837	-0.08%
2022/10/21	1	14.45	1	14.80	14.50	0	3,915	0.00%
2022/10/20	1	14.45	0	0.00	14.80	1	3,999	0.03%
2022/10/19	3	15.10	0	0.00	15.00	3	3,951	0.08%
2022/10/17	0	0.00	2	14.40	14.85	-2	3,952	-0.05%
2022/10/13	2	14.48	2	14.38	14.20	0	3,960	0.00%
2022/10/12	2	15.20	5	14.70	15.25	-3	3,901	-0.08%
2022/10/11	6	14.74	1	14.75	14.70	5	3,917	0.13%
2022/10/07	1	15.45	5	15.48	15.45	-4	3,905	-0.10%
2022/10/06	2	15.28	9	15.52	15.15	-7	3,901	-0.18%
2022/10/05	0	0.00	11	15.35	15.30	-11	3,852	-0.29%
2022/10/04	14	14.98	1	14.90	14.90	13	3,863	0.34%
2022/09/30	5	14.59	0	0.00	14.70	5	3,877	0.13%
2022/09/29	1	14.60	1	14.60	14.60	0	3,878	0.00%
2022/09/26	2	15.35	0	0.00	15.00	2	3,835	0.05%
2022/09/22	0	0.00	1	16.00	16.15	-1	3,843	-0.03%
2022/09/20	1.2	16.68	1	16.65	16.75	0.2	3,797	0.01%
2022/09/19	3	16.78	0	0.00	16.75	3	3,791	0.08%
2022/09/15	6	17.41	5	17.65	17.45	1	3,742	0.03%
2022/09/14	2	17.38	1	17.35	17.30	1	3,716	0.03%
2022/09/13	1	17.50	3	17.90	17.50	-2	3,700	-0.05%
2022/09/12	5	17.64	3	17.70	17.75	2	3,649	0.05%
2022/09/02	2	17.28	5	17.23	17.30	-3	3,402	-0.09%
2022/09/01	7	16.92	6	16.86	17.00	1	3,311	0.03%
2022/08/31	0	0.00	1	16.85	16.75	-1	3,279	-0.03%
2022/08/29	1	16.50	0	0.00	16.40	1	3,276	0.03%
2022/08/25	3	16.85	9	16.91	17.10	-6	3,289	-0.18%
2022/08/24	5	16.70	3	16.70	16.70	2	3,265	0.06%
2022/08/23	6	16.77	5	16.85	16.70	1	3,258	0.03%
2022/08/22	2	16.73	8	16.92	16.85	-6	3,235	-0.19%
2022/08/18	3	16.42	0	0.00	16.40	3	3,157	0.10%
2022/08/17	41	16.82	0	0.00	16.60	41	3,109	1.32%
2022/08/16	185	17.24	231	17.64	17.20	-46	3,011	-1.53%	大買/大賣/
2022/08/15	5	16.70	1	16.90	16.75	4	2,293	0.17%
2022/08/12	2	16.88	6	16.94	16.85	-4	2,290	-0.17%
2022/08/11	1	17.05	3	17.13	16.85	-2	2,287	-0.09%
2022/08/10	6	17.07	5	17.15	17.10	1	2,260	0.04%
2022/08/09	7	16.94	1	17.25	17.05	6	2,240	0.27%
2022/08/08	2	17.55	3	17.35	17.40	-1	2,189	-0.05%
2022/08/05	3	17.00	0	0.00	17.30	3	2,083	0.14%
2022/08/04	0	0.00	3	17.00	16.75	-3	2,026	-0.15%
2022/08/03	3	16.95	0	0.00	16.60	3	1,952	0.15%
2022/08/02	6	17.77	12	17.77	17.25	-6	1,876	-0.32%
2022/08/01	9	17.30	3	17.45	17.40	6	1,731	0.35%
2022/07/29	0	0.00	10	17.30	17.20	-10	1,682	-0.59%
2022/07/28	8	17.06	0	0.00	16.55	8	1,594	0.50%
2022/07/27	6	16.73	1	16.55	16.90	5	1,578	0.32%
2022/07/26	1	16.25	7	16.42	16.30	-6	1,488	-0.40%
2022/07/25	1	16.35	0	0.00	16.50	1	1,485	0.07%
2022/07/22	6	16.37	2	16.33	16.35	4	1,485	0.27%
2022/07/21	1	16.30	0	0.00	16.30	1	1,493	0.07%
2022/07/18	0	0.00	2	16.15	16.25	-2	1,491	-0.13%
2022/07/15	1	15.70	2	15.58	15.65	-1	1,477	-0.07%
2022/07/14	2	15.45	2	15.35	15.60	0	1,522	0.00%
2022/07/12	1	15.20	0	0.00	15.20	1	1,527	0.07%
2022/07/11	1	15.45	2	15.35	15.40	-1	1,485	-0.07%
2022/07/08	2	15.28	3	15.23	15.25	-1	1,484	-0.07%
2022/07/07	4	14.94	4	14.95	15.05	0	1,472	0.00%
2022/07/06	1	14.75	3	14.72	14.60	-2	1,468	-0.14%
2022/07/05	3	14.65	3	14.55	14.60	0	1,480	0.00%
2022/07/04	0	0.00	1	14.30	14.60	-1	1,491	-0.07%
2022/07/01	1	14.40	1	14.25	14.40	0	1,500	0.00%
2022/06/30	2	14.60	2	14.63	14.50	0	1,446	0.00%
2022/06/29	1	14.90	1	14.85	14.95	0	1,444	0.00%
2022/06/28	1	15.15	0	0.00	15.00	1	1,481	0.07%
2022/06/27	4	15.03	1	15.05	15.10	3	1,527	0.20%
2022/06/24	1	15.10	0	0.00	14.75	1	1,529	0.07%
2022/06/23	1	14.65	1	14.55	14.65	0	1,534	0.00%
2022/06/22	0	0.00	1	14.60	14.60	-1	1,545	-0.06%
2022/06/21	1	14.70	1	14.85	14.85	0	1,547	0.00%
2022/06/20	0	0.00	0.2	14.70	14.35	-0.2	1,578	-0.01%
2022/06/17	1	15.00	0	0.00	14.85	1	1,555	0.06%
2022/06/16	1	15.35	2	15.23	15.10	-1	1,521	-0.07%
2022/06/15	1	15.40	1	15.35	15.25	0	1,521	0.00%
2022/06/14	1	15.25	0	0.00	15.25	1	1,528	0.07%
2022/06/13	0	0.00	1	15.40	15.25	-1	1,536	-0.07%
2022/06/08	1	15.80	0	0.00	15.70	1	1,524	0.07%
2022/06/07	1	15.75	1	15.70	15.70	0	1,541	0.00%
2022/06/06	0	0.00	3	15.87	16.05	-3	1,533	-0.20%
2022/06/02	1	15.75	0	0.00	15.60	1	1,410	0.07%
2022/06/01	1	15.70	2	15.63	15.60	-1	1,445	-0.07%
2022/05/31	6	15.64	1	15.60	15.55	5	1,445	0.35%
2022/05/30	1	15.60	2	15.60	15.60	-1	1,444	-0.07%
2022/05/24	1	15.70	0	0.00	15.30	1	1,493	0.07%
2022/05/23	1	15.30	1	15.50	15.50	0	1,490	0.00%
2022/05/20	1	15.20	1	15.20	15.20	0	1,492	0.00%
2022/05/19	0	0.00	1	15.00	15.15	-1	1,489	-0.07%
2022/05/18	1	15.15	0	0.00	15.20	1	1,497	0.07%
2022/05/17	1	15.05	1	15.15	15.15	0	1,493	0.00%
2022/05/16	1	15.15	1	15.05	15.05	0	1,493	0.00%
2022/05/11	1	15.40	1	15.25	15.50	0	1,481	0.00%
2022/05/10	1	15.40	1	15.35	15.50	0	1,486	0.00%
2022/05/09	0	0.00	1	15.45	15.40	-1	1,485	-0.07%
2022/05/06	0	0.00	2	15.95	16.00	-2	1,459	-0.14%
2022/05/04	3	16.32	0	0.00	16.10	3	1,460	0.21%
2022/04/28	2	16.55	4	16.69	16.80	-2	1,441	-0.14%
2022/04/27	0	0.00	1	16.25	16.40	-1	1,436	-0.07%
2022/04/25	2	16.65	0	0.00	16.55	2	1,433	0.14%
2022/04/22	1	17.60	5	17.30	17.60	-4	1,411	-0.28%
2022/04/21	3	17.38	8	17.51	17.25	-5	1,411	-0.35%
2022/04/20	6	17.60	1	17.20	17.60	5	1,393	0.36%
2022/04/19	1	17.10	3	16.97	17.10	-2	1,346	-0.15%
2022/04/18	1	16.65	1	16.80	16.65	0	1,347	0.00%
2022/04/15	2	16.58	2	16.53	16.55	0	1,460	0.00%
2022/04/13	2	16.40	4	16.54	16.50	-2	1,548	-0.13%
2022/04/12	0	0.00	1	16.15	16.25	-1	1,583	-0.06%
2022/04/11	1	16.15	1	16.50	16.25	0	1,596	0.00%
2022/04/08	1	16.40	1	16.35	16.25	0	1,621	0.00%
2022/04/07	0.4	16.30	0	0.00	16.35	0.4	1,647	0.02%
2022/04/01	4	16.70	0	0.00	16.70	4	1,848	0.22%
2022/03/31	2	16.85	0	0.00	16.85	2	1,869	0.11%
2022/03/30	2	17.18	2	17.30	17.45	0	1,871	0.00%
2022/03/29	1	17.10	1	17.35	17.10	0	1,897	0.00%
2022/03/28	0	0.00	1	17.00	17.30	-1	1,902	-0.05%
2022/03/25	1	17.35	3	17.30	17.30	-2	1,906	-0.10%
2022/03/24	1	17.20	0	0.00	17.25	1	1,900	0.05%
2022/03/23	1	16.95	3	17.12	17.15	-2	1,929	-0.10%
2022/03/22	1	16.90	1.2	16.89	16.80	-0.2	1,938	-0.01%
2022/03/21	1	16.80	2	16.78	16.85	-1	1,946	-0.05%
2022/03/18	1	16.60	2	16.65	16.65	-1	1,937	-0.05%
2022/03/17	0	16.35	3	16.48	16.50	-3	1,946	-0.15%
2022/03/16	2	16.08	1	16.05	16.05	1	2,020	0.05%
2022/03/15	0	0.00	1	16.05	15.90	-1	2,038	-0.05%
2022/03/14	1	16.05	0	0.00	16.15	1	2,061	0.05%
2022/03/10	0	0.00	1	15.75	16.00	-1	2,084	-0.05%
2022/03/08	3	15.67	3	15.70	15.35	0	2,089	0.00%
2022/03/07	2	16.15	0	0.00	15.95	2	2,050	0.10%
2022/03/04	1	16.60	0	0.00	16.65	1	2,041	0.05%
2022/03/03	0	0.00	1	16.75	16.70	-1	2,081	-0.05%
2022/03/02	1	16.65	0	0.00	16.65	1	2,130	0.05%
2022/03/01	0	0.00	1	16.75	16.85	-1	2,175	-0.05%
2022/02/25	2	16.40	0	0.00	16.40	2	2,211	0.09%
2022/02/24	2	16.58	1	16.45	16.45	1	2,329	0.04%
2022/02/23	1	16.95	1	16.85	16.85	0	2,631	0.00%
2022/02/22	2	16.80	0	0.00	16.85	2	2,662	0.08%
2022/02/21	0	0.00	1	17.10	17.20	-1	2,691	-0.04%
2022/02/18	2	16.93	5	17.11	17.15	-3	2,804	-0.11%
2022/02/17	2	16.85	3	16.83	16.75	-1	2,835	-0.04%
2022/02/16	3	16.77	2	16.80	16.75	1	2,929	0.03%
2022/02/15	0	0.00	5.2	16.70	16.60	-5.2	2,991	-0.17%
2022/02/14	3	16.78	11	16.78	16.75	-8	3,115	-0.26%
2022/02/11	1	17.10	1	17.05	17.05	0	3,226	0.00%
2022/02/10	5	17.10	0	0.00	17.10	5	3,315	0.15%
2022/02/09	6	17.15	1	17.15	17.25	5	3,432	0.15%
2022/02/08	2	17.00	2	17.05	17.20	0	3,549	0.00%
2022/02/07	3	16.73	1	16.90	16.80	2	3,654	0.05%
2022/01/25	5	16.35	0	0.00	16.35	5	3,890	0.13%
2022/01/24	5	16.60	0	0.00	16.55	5	4,105	0.12%
2022/01/13	6	17.57	0	0.00	17.40	6	4,331	0.14%
2022/01/05	1	18.55	6	18.30	18.30	-5	4,439	-0.11%
2022/01/03	7	18.84	2	18.93	18.70	5	4,470	0.11%
2021/12/30	1	18.95	16	18.85	19.00	-15	4,460	-0.34%
2021/12/29	2	18.55	1	18.80	18.75	1	4,462	0.02%
2021/12/28	12	18.60	18	18.95	18.65	-6	4,484	-0.13%
2021/12/27	21	18.73	1	18.70	18.70	20	4,343	0.46%
2021/12/24	2	18.73	2	18.83	18.60	0	4,372	0.00%
2021/12/23	2	18.75	7	18.93	19.00	-5	4,412	-0.11%
2021/12/21	1	18.45	0	0.00	18.45	1	4,365	0.02%
2021/12/20	0	0.00	10	18.22	18.35	-10	4,354	-0.23%
2021/12/17	9	18.51	0	0.00	18.35	9	4,350	0.21%
2021/12/16	2	18.70	2	18.88	18.90	0	4,316	0.00%
2021/12/08	1	18.50	1	18.55	18.70	0	4,197	0.00%
2021/12/07	0	0.00	2.8	18.30	18.25	-2.8	4,194	-0.07%
2021/12/02	1	18.45	1	18.10	18.10	0	4,205	0.00%
2021/12/01	0.1	18.30	0	0.00	18.25	0.1	4,208	0.00%
2021/11/29	0.1	18.45	0	0.00	18.35	0.1	4,246	0.00%
2021/11/23	0	0.00	1	20.10	20.20	-1	4,171	-0.02%
2021/11/22	2	21.58	0	0.00	21.45	2	4,095	0.05%
2021/11/10	0	0.00	1	19.35	19.45	-1	3,891	-0.03%
2021/11/09	1	19.60	1	19.85	19.35	0	3,899	0.00%
2021/11/08	1	19.80	0	0.00	19.40	1	3,946	0.03%
2021/11/04	1	21.10	1	21.00	21.00	0	3,878	0.00%
2021/11/02	0	0.00	5	20.70	20.80	-5	3,869	-0.13%
2021/11/01	5	21.25	10	21.00	21.20	-5	3,777	-0.13%
2021/10/29	0	0.00	6	20.65	20.50	-6	3,691	-0.16%
2021/10/28	1	21.10	2	20.90	20.80	-1	3,633	-0.03%
2021/10/27	9	21.02	2	20.83	21.00	7	3,530	0.20%
2021/10/25	2	20.90	5	21.03	20.65	-3	3,480	-0.09%
2021/10/22	3	20.75	1	20.30	20.50	2	3,424	0.06%
2021/10/21	0	0.00	6	20.28	20.50	-6	3,439	-0.17%
2021/10/19	8	19.88	0	0.00	19.80	8	3,913	0.20%
2021/10/18	1	19.30	6	19.40	19.40	-5	4,373	-0.11%
2021/10/14	6	19.30	0	0.00	19.35	6	4,367	0.14%
2021/10/12	0	0.00	2	19.05	19.20	-2	4,351	-0.05%
2021/10/08	0	0.00	3	19.27	18.90	-3	4,537	-0.07%
2021/10/07	3	19.13	0	0.00	19.20	3	4,439	0.07%
2021/10/06	0	0.00	1	18.60	18.15	-1	4,452	-0.02%
2021/10/05	1	18.40	0	0.00	18.40	1	4,462	0.02%
2021/10/04	0	0.00	40	18.15	17.80	-40	4,485	-0.89%
2021/10/01	0	0.00	2	18.10	18.10	-2	4,517	-0.04%
2021/09/30	2	18.88	3	18.70	18.75	-1	4,558	-0.02%
2021/09/29	1	18.75	1	18.30	18.45	0	4,688	0.00%
2021/09/28	4	18.28	1	18.20	18.45	3	5,006	0.06%
2021/09/23	2	18.20	3	18.43	18.45	-1	4,985	-0.02%
2021/09/22	1	18.25	0	0.00	18.25	1	4,984	0.02%
2021/09/17	3	17.52	3	17.78	18.15	0	4,971	0.00%
2021/09/15	1	17.30	1	17.25	17.20	0	5,004	0.00%
2021/09/10	2	17.25	0	0.00	17.15	2	5,128	0.04%
2021/09/07	1	17.20	1	17.10	17.10	0	5,201	0.00%
2021/09/06	0	0.00	43	17.05	17.05	-43	5,204	-0.83%
2021/09/03	0	0.00	17	17.50	17.45	-17	5,232	-0.32%
2021/09/02	0	0.00	1	17.80	17.40	-1	5,261	-0.02%
2021/09/01	1	17.75	0	0.00	17.75	1	5,267	0.02%
2021/08/25	0	0.00	5	17.65	17.75	-5	5,417	-0.09%
2021/08/23	0	0.00	1	16.85	16.85	-1	5,493	-0.02%
2021/08/20	1	16.40	0	0.00	16.45	1	5,515	0.02%
2021/08/19	1	16.50	2	16.63	16.45	-1	5,520	-0.02%
2021/08/18	1	16.55	1	16.55	16.80	0	5,511	0.00%
2021/08/16	1	16.95	0	0.00	16.50	1	5,489	0.02%
2021/08/13	1	17.80	0	0.00	17.70	1	5,407	0.02%
2021/08/12	1	18.00	1	18.10	18.05	0	5,421	0.00%
2021/08/11	1	18.15	0	0.00	18.10	1	5,628	0.02%
2021/08/09	2	18.90	1	18.95	18.70	1	5,716	0.02%
2021/08/06	2	19.38	1	19.55	19.50	1	5,713	0.02%
2021/08/05	1	19.20	1	19.10	19.10	0	5,794	0.00%
2021/08/03	2	19.15	2	19.15	19.20	0	6,092	0.00%
2021/08/02	2	19.43	2	19.40	19.40	0	6,110	0.00%
2021/07/30	19	19.35	1	20.00	19.35	18	6,168	0.29%
2021/07/29	1	20.00	1	19.40	20.00	0	6,186	0.00%
2021/07/28	43	19.35	2	19.30	19.35	41	6,150	0.67%
2021/07/27	2	19.85	1	20.00	19.50	1	6,230	0.02%
2021/07/26	0	0.00	2	20.30	20.15	-2	6,289	-0.03%
2021/07/23	7	20.45	10	20.50	20.60	-3	6,215	-0.05%
2021/07/22	14	20.40	4	20.45	20.45	10	5,744	0.17%
2021/07/21	5	18.70	0	0.00	18.60	5	5,427	0.09%
2021/07/20	1	19.05	2	19.00	18.85	-1	5,491	-0.02%
2021/07/16	4	19.20	1	19.40	19.20	3	6,024	0.05%
2021/07/15	1	19.45	1	19.05	19.45	0	6,085	0.00%
2021/07/14	3	18.98	3	19.08	18.90	0	5,965	0.00%
2021/07/13	1	19.15	1	19.10	18.75	0	6,038	0.00%
2021/07/07	2	18.98	1	18.95	18.95	1	6,468	0.02%
2021/07/06	1	19.50	0	0.00	19.35	1	6,849	0.01%
2021/07/05	1	19.75	6	19.80	20.15	-5	6,920	-0.07%
2021/07/02	1	19.10	2	19.20	19.30	-1	6,741	-0.01%
2021/07/01	2	19.25	1	19.55	19.00	1	6,825	0.01%
2021/06/30	1	19.15	6	19.10	19.05	-5	6,839	-0.07%
2021/06/28	0	0.00	11	19.32	19.30	-11	6,907	-0.16%
2021/06/25	16	19.65	4	19.49	19.40	12	6,920	0.17%
2021/06/24	20	19.00	0	0.00	18.95	20	6,986	0.29%
2021/06/23	0	0.00	6	18.73	18.95	-6	7,038	-0.09%
2021/06/22	1	18.10	1	18.25	18.10	0	7,074	0.00%
2021/06/21	1	18.40	1	18.30	18.40	0	7,088	0.00%
2021/06/18	1	19.25	0	0.00	18.80	1	7,116	0.01%
2021/06/17	2	19.00	2	19.08	19.15	0	7,205	0.00%
2021/06/16	2	18.90	0	0.00	18.85	2	7,241	0.03%
2021/06/15	4	19.24	1	19.30	19.20	3	7,455	0.04%
2021/06/11	1	19.35	0	0.00	19.25	1	7,475	0.01%
2021/06/10	1	19.65	6	19.88	19.75	-5	7,454	-0.07%
2021/06/09	0	0.00	1	19.45	19.35	-1	7,465	-0.01%
2021/06/08	1	20.00	0	0.00	19.45	1	7,485	0.01%
2021/06/03	1	19.80	0	0.00	19.75	1	7,463	0.01%
2021/05/31	0	0.00	2	20.18	20.05	-2	7,504	-0.03%
2021/05/25	0	0.00	3	19.20	19.20	-3	7,579	-0.04%
2021/05/24	6	18.88	13	18.80	18.90	-7	7,582	-0.09%
2021/05/21	6	18.59	0	0.00	18.85	6	7,613	0.08%
2021/05/20	3	18.73	0	0.00	18.35	3	7,723	0.04%
2021/05/19	0	0.00	2	18.90	18.85	-2	7,749	-0.03%
2021/05/18	2	17.88	6	17.63	18.40	-4	7,543	-0.05%
2021/05/17	1	17.55	18	17.40	17.05	-17	7,551	-0.23%
2021/05/14	22	18.62	5	18.85	18.20	17	7,535	0.23%
2021/05/13	5	18.46	1	18.85	18.60	4	7,498	0.05%
2021/05/12	7	19.08	6	19.09	17.85	1	7,476	0.01%
2021/05/11	3	19.83	24.3	19.86	19.30	-21.3	7,309	-0.29%
2021/05/10	1	21.10	0	0.00	20.70	1	7,241	0.01%
2021/05/07	0	0.00	9	20.75	21.25	-9	7,273	-0.12%
2021/05/05	3	20.60	2	21.03	20.30	1	7,216	0.01%
2021/05/04	3	20.30	0	0.00	20.40	3	7,273	0.04%
2021/05/03	0	0.00	1	21.70	21.25	-1	7,374	-0.01%
2021/04/28	3	23.20	0	0.00	23.20	3	7,494	0.04%
2021/04/27	0	0.00	13	23.37	23.60	-13	7,501	-0.17%
2021/04/26	5	22.64	0	0.00	22.70	5	7,364	0.07%
2021/04/22	9	23.55	3	23.90	23.15	6	7,341	0.08%
2021/04/20	2	23.55	0	0.00	23.70	2	6,993	0.03%
2021/04/19	2	23.65	10	23.95	23.65	-8	7,106	-0.11%
2021/04/16	29	23.90	0	0.00	23.85	29	7,109	0.41%
2021/04/15	1	24.00	0	0.00	24.15	1	7,356	0.01%
2021/04/14	13	24.06	0	0.00	23.70	13	7,381	0.18%
2021/04/13	2	25.18	1	24.95	24.95	1	7,423	0.01%
2021/04/12	16	25.71	23	26.09	26.10	-7	7,719	-0.09%
2021/04/09	30	25.03	9	24.76	25.25	21	7,419	0.28%
2021/04/08	3	24.75	50	25.08	25.05	-47	7,311	-0.64%
2021/04/07	14	24.33	0	0.00	24.30	14	7,251	0.19%
2021/04/06	3	24.40	0	0.00	24.25	3	7,414	0.04%
2021/03/29	2	24.60	2	24.25	24.10	0	8,294	0.00%
2021/03/25	0	0.00	2	24.93	24.70	-2	8,476	-0.02%
2021/03/22	0	0.00	62	25.07	24.90	-62	8,859	-0.70%
2021/03/18	6	24.68	12	25.13	24.40	-6	9,205	-0.07%
2021/03/05	0	0.00	1	23.55	23.60	-1	13,490	-0.01%
2021/03/04	10	24.45	0	0.00	23.80	10	13,934	0.07%
2021/03/02	0	0.00	7.7	24.92	24.30	-7.7	14,512	-0.05%
2021/02/18	10	24.70	0	0.00	25.00	10	17,352	0.06%
2021/02/04	0	0.00	0.7	24.10	24.25	-0.7	18,862	0.00%
2021/02/03	0	0.00	10	24.60	24.00	-10	20,297	-0.05%
2021/02/02	1	23.70	0	0.00	23.90	1	20,268	0.00%
2021/01/28	0	0.00	12	24.52	24.10	-12	20,288	-0.06%
2021/01/26	15	24.50	15	25.27	24.45	0	20,419	0.00%
2021/01/25	1	25.05	1	25.25	25.25	0	20,443	0.00%
2021/01/22	7	23.95	0	0.00	23.80	7	20,225	0.03%
2021/01/21	1	24.25	0	0.00	23.85	1	20,153	0.00%
2021/01/20	0	0.00	1	24.80	24.75	-1	19,974	-0.01%
2021/01/19	0	0.00	0.2	25.90	25.50	-0.2	19,904	0.00%
2021/01/18	49	24.98	0	0.00	25.90	49	19,888	0.25%
2021/01/14	0	0.00	2	26.45	26.70	-2	19,694	-0.01%
2021/01/12	1	26.20	0	0.00	26.10	1	19,627	0.01%
2021/01/11	0	0.00	2	27.30	27.35	-2	19,445	-0.01%
2021/01/08	1	26.50	0	0.00	26.90	1	19,396	0.01%
2021/01/06	0	0.00	7	27.91	28.00	-7	19,138	-0.04%
2021/01/05	39	30.27	30	29.20	28.85	9	18,887	0.05%
2020/12/30	0	0.00	4	29.25	29.05	-4	18,389	-0.02%
2020/12/29	3	29.07	1	28.65	29.05	2	18,366	0.01%
2020/12/28	2	28.65	3	28.35	28.55	-1	18,193	-0.01%
2020/12/25	0	0.00	1	28.15	28.20	-1	18,123	-0.01%
2020/12/24	6	29.02	0	0.00	28.30	6	18,075	0.03%
2020/12/21	0	0.00	3	28.20	28.05	-3	17,375	-0.02%
2020/12/17	0	0.00	10	29.30	29.15	-10	17,114	-0.06%
2020/12/14	2	28.10	9	28.77	28.15	-7	16,817	-0.04%
2020/12/11	29	28.45	28	28.22	28.35	1	16,622	0.01%
2020/12/10	19	29.31	26	29.28	29.50	-7	15,975	-0.04%
2020/12/09	28	29.67	41	29.72	28.95	-13	15,487	-0.08%
2020/12/08	1	28.35	3	28.33	28.85	-2	14,869	-0.01%
2020/12/07	24	27.76	17	27.96	28.00	7	14,591	0.05%
2020/12/04	27	27.09	15	27.30	27.25	12	14,306	0.08%
2020/12/03	2	25.35	2	25.70	25.40	0	13,790	0.00%
2020/12/02	2	25.03	6	25.30	25.25	-4	13,659	-0.03%
2020/12/01	6	24.41	0	0.00	24.45	6	13,459	0.04%
2020/11/30	1	23.30	0	0.00	24.05	1	13,389	0.01%
2020/11/27	0	0.00	7.6	23.46	23.05	-7.6	13,684	-0.06%
2020/11/26	11	23.02	4	22.70	22.75	7	13,364	0.05%
2020/11/25	14	22.38	3	22.57	22.80	11	13,205	0.08%
2020/11/24	28	22.57	38	22.51	22.80	-10	12,683	-0.08%
2020/11/23	13	21.12	18	21.24	21.05	-5	11,589	-0.04%
2020/11/20	10	21.24	14	21.03	21.40	-4	11,229	-0.04%
2020/11/19	10	20.93	27	20.90	20.55	-17	11,119	-0.15%
2020/11/18	2	20.30	12	20.36	20.20	-10	11,100	-0.09%
2020/11/17	1	20.20	1	20.10	20.05	0	11,224	0.00%
2020/11/16	5	20.29	7	20.28	20.30	-2	11,432	-0.02%
2020/11/13	2	20.00	0	0.00	20.15	2	11,555	0.02%
2020/11/12	150	20.84	134	20.97	20.10	16	11,497	0.14%	大買/大賣/
2020/11/11	24	20.71	2	20.90	20.90	22	10,545	0.21%
2020/11/10	0	19.00	0	0.00	19.00	0	9,431	0.00%
2020/11/03	0	0.00	4	19.03	18.90	-4	9,779	-0.04%
2020/11/02	5	18.10	6	18.29	18.80	-1	9,764	-0.01%
2020/10/29	5	17.92	1	18.40	18.45	4	9,859	0.04%
2020/10/27	8	17.93	1	18.35	18.30	7	9,899	0.07%
2020/10/26	3	18.30	0	0.00	18.20	3	9,994	0.03%
2020/10/23	0	0.00	1	18.50	18.50	-1	10,095	-0.01%
2020/10/22	1	18.25	0	0.00	18.30	1	10,304	0.01%
2020/10/20	3	18.45	0	0.00	18.40	3	10,813	0.03%
2020/10/16	30	18.35	0.7	18.30	18.30	29.3	12,284	0.24%
2020/10/15	4	18.65	0	0.00	18.55	4	12,340	0.03%
2020/10/14	5	19.45	5	19.05	19.15	0	12,525	0.00%
2020/10/08	0	0.00	5	19.00	18.95	-5	13,027	-0.04%
2020/10/05	0	0.00	2	18.65	18.80	-2	13,421	-0.01%
2020/09/29	0	0.00	2	18.20	18.25	-2	13,912	-0.01%
2020/09/28	0	0.00	1	17.40	18.05	-1	14,264	-0.01%
2020/09/25	21	17.45	25	17.17	17.25	-4	14,628	-0.03%
2020/09/22	2	17.95	0	0.00	18.10	2	16,114	0.01%
2020/09/18	0	0.00	1	18.65	18.45	-1	18,724	-0.01%
2020/09/11	1	17.60	11	17.81	17.95	-10	20,533	-0.05%
2020/09/10	0	0.00	2	18.10	17.95	-2	20,750	-0.01%
2020/09/09	1	18.25	14	18.24	18.25	-13	20,927	-0.06%
2020/09/07	3	18.65	0	0.00	18.10	3	20,986	0.01%
2020/09/03	1	19.20	3	19.88	19.05	-2	21,304	-0.01%
2020/09/02	8	19.69	23	19.82	19.70	-15	21,339	-0.07%
2020/08/31	20	18.90	0	0.00	18.90	20	22,529	0.09%
2020/08/28	0	0.00	1	19.00	18.90	-1	22,792	0.00%
2020/08/27	1	19.25	1	19.20	18.85	0	22,718	0.00%
2020/08/25	1	19.35	11	19.13	18.90	-10	22,715	-0.04%
2020/08/24	11	18.97	0	0.00	19.10	11	22,502	0.05%
2020/08/19	11	19.17	12	18.75	18.60	-1	21,774	0.00%
2020/08/18	1	18.95	0	0.00	18.85	1	21,484	0.00%
2020/08/17	1	19.15	1	18.95	18.60	0	21,357	0.00%
2020/08/14	11	18.55	8	18.44	18.60	3	21,046	0.01%
2020/08/13	24	17.97	0	0.00	17.90	24	20,727	0.12%
2020/08/12	2	17.95	2	18.05	17.95	0	20,700	0.00%
2020/08/11	12	17.75	5	17.85	17.75	7	20,652	0.03%
2020/08/10	21	18.72	5	18.25	18.20	16	20,700	0.08%
2020/08/06	0	0.00	1	17.90	17.85	-1	21,102	0.00%
2020/08/05	0	0.00	8	18.07	18.00	-8	21,000	-0.04%
2020/08/04	2	18.23	11	17.98	17.90	-9	20,933	-0.04%
2020/08/03	0	0.00	1	17.70	17.50	-1	20,795	0.00%
2020/07/30	1	17.70	0	0.00	17.70	1	20,785	0.00%
2020/07/29	10	17.50	0	0.00	17.15	10	20,785	0.05%
2020/07/28	0	0.00	3	17.00	16.90	-3	20,938	-0.01%
2020/07/27	10	17.30	1	17.30	17.30	9	20,843	0.04%
2020/07/24	7	17.71	2	17.60	17.80	5	20,692	0.02%
2020/07/23	6	18.60	3	18.80	18.25	3	20,435	0.01%
2020/07/22	12	19.15	26	19.11	19.05	-14	20,038	-0.07%
2020/07/21	2	17.55	3	17.85	17.55	-1	18,941	-0.01%
2020/07/20	14	17.61	13	17.42	17.70	1	18,845	0.01%
2020/07/17	8	17.63	5	17.62	17.50	3	18,634	0.02%
2020/07/16	2	18.30	3	18.52	18.30	-1	18,373	-0.01%
2020/07/15	2	18.30	0	0.00	18.25	2	18,286	0.01%
2020/07/13	2	19.35	3	19.60	19.25	-1	18,054	-0.01%
2020/07/10	2	19.15	4	18.91	19.20	-2	17,983	-0.01%
2020/07/09	13	19.27	10	19.73	19.20	3	17,778	0.02%
2020/07/07	12	19.19	4	19.44	19.15	8	17,323	0.05%
2020/07/06	7	19.87	6	19.65	19.90	1	16,951	0.01%
2020/07/03	1	19.30	10	19.90	19.00	-9	16,535	-0.05%
2020/07/02	24	19.99	40	19.96	19.95	-16	16,073	-0.10%
2020/07/01	88	19.22	82	19.34	19.40	6	15,487	0.04%
2020/06/30	42	19.36	28	19.87	19.10	14	14,947	0.09%
2020/06/29	30	18.13	18	18.23	18.60	12	13,696	0.09%
2020/06/24	18	16.93	78	17.43	16.95	-60	12,431	-0.48%
2020/06/23	0	0.00	17.1	16.75	16.75	-17.1	11,004	-0.16%
2020/06/22	0	0.00	11	14.90	15.25	-11	10,870	-0.10%
2020/06/19	7	14.26	8	14.55	13.90	-1	10,806	-0.01%
2020/06/18	9	14.84	0	0.00	14.60	9	10,561	0.09%
2020/06/17	0	0.00	9	14.93	15.00	-9	10,446	-0.09%
2020/06/16	7	14.62	7	14.79	14.60	0	10,201	0.00%
2020/06/15	3	14.42	0	0.00	14.00	3	10,081	0.03%
2020/06/12	3	13.68	8	13.70	14.10	-5	9,988	-0.05%
2020/06/11	12	14.66	3	14.60	14.45	9	9,849	0.09%
2020/06/10	8	14.68	5	14.90	14.55	3	9,647	0.03%
2020/06/09	7	15.90	26	15.70	15.50	-19	9,516	-0.20%
2020/06/08	25	16.09	25	15.79	16.15	0	9,108	0.00%
2020/06/05	24	14.78	64	14.74	15.05	-40	8,245	-0.49%
2020/06/04	8	13.83	7	13.85	14.15	1	7,140	0.01%
2020/06/03	1	12.90	1	12.85	12.90	0	6,831	0.00%
2020/06/02	2	12.63	2	12.80	12.75	0	6,776	0.00%
2020/06/01	3	12.92	15	12.63	12.85	-12	6,864	-0.17%
2020/05/28	5	12.35	10	12.25	12.25	-5	6,794	-0.07%
2020/05/26	8	12.65	2	12.83	12.45	6	6,830	0.09%
2020/05/25	0	0.00	1	12.55	12.55	-1	6,754	-0.01%
2020/05/22	1	12.60	1	12.35	12.25	0	6,734	0.00%
2020/05/21	0	0.00	1	12.75	12.65	-1	6,755	-0.01%
2020/05/19	3	12.67	2	12.55	12.55	1	6,732	0.01%
2020/05/18	12	12.77	2	12.88	12.55	10	6,728	0.15%
2020/05/15	4	12.68	5	12.92	12.50	-1	6,722	-0.01%
2020/05/14	11	13.62	29	13.54	13.10	-18	6,607	-0.27%
2020/05/13	14	13.02	11	13.16	13.20	3	6,223	0.05%
2020/05/12	1	12.75	1	12.75	12.55	0	6,559	0.00%
2020/05/11	1	12.60	3	12.63	12.65	-2	6,565	-0.03%
2020/05/08	1	12.55	1	12.65	12.55	0	6,537	0.00%
2020/05/07	2	12.78	2	12.93	12.70	0	6,518	0.00%
2020/05/05	21	13.12	1	12.85	12.65	20	6,448	0.31%
2020/05/04	2	12.88	5	12.87	12.85	-3	6,360	-0.05%
2020/04/30	1	12.20	0	0.00	12.20	1	6,091	0.02%
2020/04/28	2	12.33	1	12.35	12.05	1	6,094	0.02%
2020/04/27	1	12.20	1	12.20	12.20	0	6,213	0.00%
2020/04/24	1	12.10	11	12.14	12.15	-10	6,255	-0.16%
2020/04/23	1	11.80	1	11.80	11.75	0	6,239	0.00%
2020/04/22	1	11.60	3	11.58	11.60	-2	6,351	-0.03%
2020/04/17	11	11.77	0	0.00	11.65	11	6,396	0.17%
2020/04/16	2	12.63	3	12.45	12.30	-1	6,288	-0.02%
2020/04/15	1	12.50	1.3	12.46	12.50	-0.3	6,255	0.00%
2020/04/14	2	12.55	12	12.58	12.45	-10	6,240	-0.16%
2020/04/13	3	12.18	12	12.49	12.15	-9	6,138	-0.15%
2020/04/10	2	12.15	2	12.08	12.30	0	6,114	0.00%
2020/04/09	1.3	11.85	6	12.03	11.85	-4.7	6,179	-0.08%
2020/04/08	22	12.02	1	12.15	12.05	21	6,266	0.34%
2020/04/06	0	0.00	1	11.60	11.60	-1	6,251	-0.02%
2020/04/01	1	11.50	2	11.60	11.50	-1	6,229	-0.02%
2020/03/31	3	11.57	6	11.60	11.70	-3	6,182	-0.05%
2020/03/30	2	10.50	63	10.93	10.95	-61	6,045	-1.01%
2020/03/27	2	10.43	1	10.50	10.30	1	5,987	0.02%
2020/03/26	0	0.00	4.4	10.31	10.50	-4.4	6,044	-0.07%
2020/03/25	1	10.35	1	10.25	10.50	0	6,039	0.00%
2020/03/24	1	9.99	1	9.70	10.00	0	5,977	0.00%
2020/03/23	2	9.47	12	9.49	9.48	-10	5,916	-0.17%
2020/03/20	2	8.73	3	8.86	8.88	-1	5,850	-0.02%
2020/03/18	10	8.97	1	9.18	8.97	9	5,718	0.16%
2020/03/17	3	9.23	2	9.45	9.17	1	5,669	0.02%
2020/03/16	22	9.91	0	0.00	9.89	22	5,615	0.39%
2020/03/13	43	10.00	23	10.10	10.30	20	5,604	0.36%
2020/03/12	1	11.50	0	0.00	11.10	1	5,349	0.02%
2020/03/11	1	12.25	4	12.43	11.95	-3	5,250	-0.06%
2020/03/10	6	11.97	2	12.25	12.15	4	5,260	0.08%
2020/03/09	3	12.52	1	12.50	12.25	2	5,203	0.04%
2020/03/06	2	12.93	1	12.95	12.90	1	5,145	0.02%
2020/03/05	11	13.24	3	13.28	13.15	8	5,204	0.15%
2020/03/04	4	12.68	1	12.80	13.00	3	5,094	0.06%
2020/03/03	0	0.00	1	12.95	12.85	-1	5,109	-0.02%
2020/03/02	1	12.65	4	12.73	12.65	-3	5,196	-0.06%
2020/02/27	7	13.11	10	13.15	12.80	-3	5,504	-0.05%
2020/02/26	1	13.45	1	13.65	13.55	0	5,659	0.00%
2020/02/25	3	13.47	1	13.65	13.60	2	5,629	0.04%
2020/02/20	1	14.15	1	14.20	14.15	0	5,523	0.00%
2020/02/19	1	14.05	1	14.20	14.15	0	5,561	0.00%
2020/02/18	3	14.17	3	14.15	14.05	0	5,497	0.00%
2020/02/14	1	14.30	3	14.43	14.15	-2	5,363	-0.04%
2020/02/13	12	14.36	20.7	14.42	14.55	-8.7	5,129	-0.17%
2020/02/12	0	0.00	130	13.60	13.60	-130	4,669	-2.78%	大賣/鉅額交易
2020/02/06	2	13.58	1	13.65	13.65	1	4,629	0.02%
2020/02/05	1	13.40	1	13.65	13.35	0	4,577	0.00%
2020/02/04	1	13.65	0	0.00	13.55	1	4,536	0.02%
2020/02/03	1	13.20	2	13.45	13.35	-1	4,505	-0.02%
2020/01/31	1	14.00	0	0.00	13.85	1	4,398	0.02%
2020/01/30	4	13.90	8	13.91	13.65	-4	4,365	-0.09%
2020/01/20	27	14.40	3	14.37	14.35	24	4,159	0.58%
2020/01/17	2	14.30	3	14.27	14.30	-1	4,082	-0.02%
2020/01/16	2	14.23	0	0.00	14.20	2	4,057	0.05%
2020/01/15	21	13.91	0	0.00	13.90	21	3,930	0.53%
2020/01/14	9	13.96	4	14.01	14.00	5	3,881	0.13%
2020/01/13	9	13.78	9	13.70	13.80	0	3,806	0.00%
2020/01/10	1	13.60	1	13.65	13.60	0	3,748	0.00%
2020/01/09	1	13.65	0	0.00	13.65	1	3,725	0.03%
2020/01/08	5	13.52	7	13.59	13.30	-2	3,694	-0.05%
2020/01/06	1	13.50	1	13.60	13.45	0	3,616	0.00%
2020/01/03	4	13.64	4	13.64	13.70	0	3,537	0.00%
2020/01/02	3	13.57	12	13.51	13.65	-9	3,406	-0.26%
2019/12/31	1	13.15	2	13.18	13.30	-1	3,260	-0.03%
2019/12/26	2	12.93	1	12.95	12.95	1	3,161	0.03%
2019/12/25	0	0.00	1	13.05	12.95	-1	3,265	-0.03%
2019/12/24	2	12.90	1	12.95	12.90	1	3,440	0.03%
2019/12/23	0	0.00	1	13.10	13.00	-1	3,432	-0.03%
2019/12/20	2	13.05	2	13.00	13.05	0	3,363	0.00%
2019/12/19	1	12.90	1	12.95	12.90	0	3,348	0.00%
2019/12/17	3	12.87	0	0.00	12.90	3	3,357	0.09%
2019/12/16	5	13.00	1	12.95	12.90	4	3,358	0.12%
2019/12/13	1	12.70	1	12.85	12.70	0	3,271	0.00%
2019/12/12	1	13.00	0	0.00	12.70	1	3,258	0.03%
2019/12/11	0	0.00	1	12.85	12.85	-1	3,243	-0.03%
2019/12/10	1	12.85	3	12.97	12.85	-2	3,222	-0.06%
2019/12/09	2	12.68	3	12.70	12.65	-1	3,156	-0.03%
2019/12/06	5	12.60	2	12.63	12.55	3	3,142	0.10%
2019/12/05	1	12.70	2	12.63	12.70	-1	3,147	-0.03%
2019/12/04	2	12.58	2	12.58	12.55	0	3,158	0.00%
2019/12/03	1	12.50	0	0.00	12.55	1	3,175	0.03%
2019/12/02	1	12.60	2	12.73	12.50	-1	3,191	-0.03%
2019/11/29	2	12.68	1	12.75	12.70	1	3,138	0.03%
2019/11/28	1	12.90	0	0.00	12.90	1	3,132	0.03%
2019/11/27	1	12.95	4	12.93	12.95	-3	3,090	-0.10%
2019/11/26	3	13.10	13	12.92	12.90	-10	3,041	-0.33%
2019/11/25	5	12.75	9	12.71	13.25	-4	2,711	-0.15%
2019/11/19	1	12.15	0	0.00	12.15	1	2,523	0.04%
2019/11/18	2	12.20	3	12.27	12.20	-1	2,715	-0.04%
2019/11/15	1	12.00	1	11.95	12.00	0	2,654	0.00%
2019/11/14	1	11.90	1	12.00	11.90	0	2,676	0.00%
2019/11/13	2	12.03	2	11.95	12.05	0	2,682	0.00%
2019/11/12	1	11.90	1	11.85	11.90	0	2,689	0.00%
2019/11/11	0	0.00	3	11.80	11.80	-3	2,741	-0.11%
2019/11/08	1	12.00	1	11.95	11.90	0	2,740	0.00%
2019/11/07	1	11.95	10	11.96	12.00	-9	2,769	-0.32%
2019/11/06	1	11.90	36	11.90	11.85	-35	2,781	-1.26%
2019/11/05	0	0.00	7	12.08	12.00	-7	2,783	-0.25%
2019/11/04	0	0.00	2	11.95	11.90	-2	2,765	-0.07%
2019/10/31	1	11.95	1	12.20	11.95	0	2,851	0.00%
2019/10/30	2	12.15	3	12.17	12.20	-1	2,873	-0.03%
2019/10/29	1	12.10	2	12.13	12.10	-1	2,909	-0.03%
2019/10/25	1	12.00	1	12.10	12.10	0	2,983	0.00%
2019/10/24	4	12.06	1	12.20	12.00	3	3,040	0.10%
2019/10/23	0	0.00	1	12.20	12.20	-1	3,098	-0.03%
2019/10/21	0	0.00	1	12.20	12.15	-1	3,264	-0.03%
2019/10/18	2	12.10	1	12.20	12.10	1	3,265	0.03%
2019/10/17	1	12.20	1.1	12.15	12.20	-0.1	3,291	0.00%
2019/10/16	1	12.15	6	12.05	12.15	-5	3,383	-0.15%
2019/10/14	1	11.75	2	11.85	11.80	-1	3,399	-0.03%
2019/10/04	1	11.80	0	0.00	11.70	1	3,446	0.03%
2019/10/01	12	11.92	0	0.00	11.75	12	3,686	0.33%
2019/09/27	1	12.25	10	12.51	12.15	-9	3,575	-0.25%
2019/09/26	1	12.20	1	12.20	12.20	0	3,392	0.00%
2019/09/24	1	12.30	0	0.00	12.30	1	3,400	0.03%
2019/09/23	1	12.20	2	12.43	12.45	-1	3,399	-0.03%
2019/09/19	1	12.10	10	12.10	12.10	-9	3,357	-0.27%
2019/09/17	0	0.00	20	12.23	12.15	-20	3,382	-0.59%
2019/09/16	0	0.00	10	12.34	12.30	-10	3,415	-0.29%
2019/09/12	1	12.40	11	12.43	12.45	-10	3,439	-0.29%
2019/09/11	9	12.44	10	12.50	12.35	-1	3,490	-0.03%
2019/09/10	9	12.80	0	0.00	12.70	9	3,478	0.26%
2019/09/09	1	12.90	6	13.08	12.90	-5	3,519	-0.14%
2019/09/06	2	12.90	3	12.98	12.90	-1	3,534	-0.03%
2019/09/05	3	12.90	0	0.00	12.80	3	3,761	0.08%
2019/09/03	2	12.85	2	12.85	12.85	0	3,932	0.00%
2019/09/02	1	12.70	3	12.75	12.80	-2	3,917	-0.05%
2019/08/30	1	12.65	47	12.60	12.65	-46	3,891	-1.18%
2019/08/29	14	12.36	10	12.40	12.35	4	3,850	0.10%
2019/08/28	12	12.11	12	12.25	12.25	0	3,788	0.00%
2019/08/23	5	12.35	0	0.00	12.35	5	3,789	0.13%
2019/08/22	3	12.52	14	12.62	12.40	-11	3,871	-0.28%
2019/08/21	11	12.43	23	12.58	12.70	-12	3,854	-0.31%
2019/08/20	11	12.33	0	0.00	12.30	11	3,713	0.30%
2019/08/19	10	12.30	0	0.00	12.40	10	3,717	0.27%
2019/08/16	56	12.28	3	12.30	12.25	53	3,749	1.41%
2019/08/15	1	12.15	0	0.00	12.15	1	3,791	0.03%
2019/08/14	10	12.37	4	12.61	12.30	6	3,863	0.16%
2019/08/13	1	12.25	1	12.45	12.35	0	3,887	0.00%
2019/08/12	3	12.40	5	12.41	12.55	-2	3,946	-0.05%
2019/08/08	3	12.20	4	12.31	12.15	-1	4,011	-0.02%
2019/08/07	4	12.24	4	12.38	12.20	0	4,103	0.00%
2019/08/06	2	11.95	2	11.85	12.20	0	4,258	0.00%
2019/08/05	4	12.16	2	12.25	12.00	2	4,550	0.04%
2019/08/02	6	12.53	1	12.90	12.65	5	4,635	0.11%
2019/08/01	2	13.05	1	13.15	13.00	1	4,841	0.02%
2019/07/31	3	13.17	1	13.20	13.20	2	4,987	0.04%
2019/07/30	7	13.19	3	13.43	13.15	4	5,084	0.08%
2019/07/29	1	13.30	1	13.45	13.30	0	5,217	0.00%
2019/07/26	6	13.32	10	13.33	13.30	-4	5,509	-0.07%
2019/07/25	26	13.30	7	13.30	13.35	19	6,143	0.31%
2019/07/24	1	13.05	1	13.05	13.05	0	6,117	0.00%
2019/07/23	7	13.01	6	13.27	12.90	1	6,202	0.02%
2019/07/22	2	13.00	2	13.00	13.00	0	6,357	0.00%
2019/07/19	1	12.90	1	12.85	12.90	0	6,437	0.00%
2019/07/18	11	12.79	1	12.85	12.70	10	6,607	0.15%
2019/07/17	3	12.85	0	0.00	12.80	3	6,612	0.05%
2019/07/16	1	12.95	2	12.93	12.95	-1	6,783	-0.01%
2019/07/15	2	13.00	2.2	12.96	12.90	-0.2	6,835	0.00%
2019/07/12	11	13.10	0	0.00	13.00	11	7,181	0.15%
2019/07/11	1	13.05	12	13.04	13.05	-11	7,279	-0.15%
2019/07/10	1	12.85	2	12.90	12.85	-1	7,372	-0.01%
2019/07/09	1	12.95	1	13.10	12.90	0	7,391	0.00%
2019/07/08	1	13.10	1	13.20	13.10	0	7,410	0.00%
2019/07/05	7	13.32	36	13.07	13.20	-29	7,475	-0.39%
2019/07/04	1	12.75	1	12.75	12.75	0	7,287	0.00%
2019/07/03	1	12.65	1	12.75	12.65	0	7,308	0.00%
2019/07/02	11	12.84	11	12.75	12.75	0	7,403	0.00%
2019/07/01	1	12.85	0	12.75	12.75	1	7,445	0.01%
2019/06/28	0	0.00	1	12.70	12.70	-1	7,461	-0.01%
2019/06/27	1	12.60	2	12.68	12.60	-1	7,655	-0.01%
2019/06/25	2	12.63	1	12.50	12.50	1	7,759	0.01%
2019/06/21	10	12.65	1	12.80	12.75	9	7,919	0.11%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/19	2	12.40	3	12.45	12.55	-1	8,085	-0.01%
2019/06/18	2	12.35	1	12.50	12.15	1	8,539	0.01%
2019/06/17	12	12.68	2	12.60	12.50	10	8,592	0.12%
2019/06/14	6	12.48	17	12.52	12.55	-11	8,886	-0.12%
2019/06/13	32	12.70	310	12.64	12.55	-278	8,966	-3.10%	大賣/鉅額交易
2019/06/12	312	12.28	4	12.35	12.40	308	8,724	3.53%	大買/鉅額交易
2019/06/11	0	0.00	6	11.94	11.90	-6	8,702	-0.07%
2019/06/10	1	11.75	1	11.80	11.75	0	8,839	0.00%
2019/06/06	1	11.60	1	11.75	11.60	0	8,872	0.00%
2019/06/05	1	11.70	1	11.85	11.70	0	8,878	0.00%
2019/06/03	1	11.60	1	11.65	11.60	0	8,925	0.00%
2019/05/31	2	11.75	4	11.76	11.80	-2	8,947	-0.02%
2019/05/30	1	11.60	1	11.55	11.70	0	9,090	0.00%
2019/05/29	1	11.40	0	0.00	11.40	1	9,085	0.01%
2019/05/28	0	0.00	1	11.50	11.50	-1	9,030	-0.01%
2019/05/27	3	11.42	1	11.70	11.40	2	9,048	0.02%
2019/05/24	2	11.55	1	11.55	11.50	1	9,051	0.01%
2019/05/22	3	11.63	0	0.00	11.60	3	9,199	0.03%
2019/05/21	5	11.75	2	11.63	11.80	3	9,195	0.03%
2019/05/20	1	11.85	0	0.00	11.50	1	9,185	0.01%
2019/05/17	3	11.80	4	12.01	11.75	-1	9,199	-0.01%
2019/05/16	5	12.21	1	12.10	11.85	4	9,242	0.04%
2019/05/15	2	12.35	2	12.43	12.35	0	9,614	0.00%
2019/05/14	3	11.90	2	12.10	12.15	1	9,640	0.01%
2019/05/13	35	12.82	27	13.12	12.30	8	9,585	0.08%
2019/05/10	6	13.94	0	0.00	13.55	6	9,281	0.06%
2019/05/09	35	13.66	34	13.80	13.70	1	9,211	0.01%
2019/05/08	4	14.30	1	14.60	14.35	3	8,996	0.03%
2019/05/07	8	14.98	1	15.00	14.75	7	8,883	0.08%
2019/05/06	12	15.04	7	15.12	14.90	5	8,966	0.06%
2019/05/03	6	15.22	22	15.29	15.40	-16	8,773	-0.18%
2019/05/02	20	14.96	11	15.06	15.05	9	8,496	0.11%
2019/04/29	14	14.11	1	14.15	13.95	13	7,805	0.17%
2019/04/26	11	14.47	7	14.64	14.40	4	7,745	0.05%
2019/04/25	3	14.32	4	14.24	14.35	-1	7,529	-0.01%
2019/04/24	6	14.28	16.1	14.43	14.10	-10.1	7,564	-0.13%
2019/04/23	2	14.25	2	14.23	14.20	0	7,833	0.00%
2019/04/22	1	14.20	1	13.95	14.20	0	7,773	0.00%
2019/04/19	13	13.74	7	13.69	13.80	6	7,779	0.08%
2019/04/18	9	13.89	3	14.13	13.55	6	8,125	0.07%
2019/04/17	1	13.75	1	13.85	13.85	0	8,543	0.00%
2019/04/16	1	13.45	3	13.62	13.70	-2	8,497	-0.02%
2019/04/11	5	13.70	4	13.91	13.65	1	8,640	0.01%
2019/04/10	0	0.00	1	13.65	13.65	-1	8,791	-0.01%
2019/04/09	6	13.65	0	0.00	13.60	6	9,551	0.06%
2019/04/08	5	13.73	1	13.75	13.65	4	10,077	0.04%
2019/04/03	49	13.50	0	0.00	13.50	49	10,128	0.48%
2019/04/02	5	13.55	0	0.00	13.50	5	10,095	0.05%
2019/04/01	25	13.59	8	13.66	13.60	17	10,052	0.17%
2019/03/29	6	13.45	0	0.00	13.45	6	9,835	0.06%
2019/03/28	0	0.00	7	13.42	13.35	-7	9,829	-0.07%
2019/03/27	2	13.60	1	13.90	13.50	1	9,776	0.01%
2019/03/26	1	13.60	6	13.74	13.60	-5	9,659	-0.05%
2019/03/25	3	13.52	0	0.00	13.45	3	9,617	0.03%
2019/03/22	3	13.88	1	14.15	13.80	2	9,594	0.02%
2019/03/21	6	14.13	8	14.17	14.00	-2	9,456	-0.02%
2019/03/20	0	0.00	1	13.40	13.50	-1	9,009	-0.01%
2019/03/19	1	13.40	0	0.00	13.40	1	9,052	0.01%
2019/03/18	0	0.00	1	13.30	13.35	-1	8,815	-0.01%
2019/03/14	1	13.10	3	13.38	13.10	-2	9,366	-0.02%
2019/03/13	1	13.15	0	0.00	13.15	1	9,268	0.01%
2019/03/12	0	0.00	1	13.10	13.00	-1	9,091	-0.01%
2019/03/08	2	12.75	10	12.75	12.80	-8	9,112	-0.09%
2019/03/07	1	12.85	1	12.95	12.85	0	9,079	0.00%
2019/03/06	1	13.10	1	13.20	13.05	0	9,066	0.00%
2019/03/05	1	13.15	1	13.45	13.15	0	9,057	0.00%
2019/02/25	2	13.05	2	13.18	13.00	0	8,859	0.00%
2019/02/20	1	12.95	2	13.05	12.90	-1	8,629	-0.01%
2019/02/19	2	12.90	13	13.12	12.85	-11	8,593	-0.13%
2019/02/18	2	12.95	3	13.00	12.85	-1	8,521	-0.01%
2019/02/15	2	13.10	1	13.05	13.10	1	8,447	0.01%
2019/02/14	81	13.37	60	13.60	13.20	21	8,325	0.25%
2019/02/13	12	12.86	0.3	12.90	13.00	11.7	7,857	0.15%
2019/02/12	7	12.31	25	12.40	12.70	-18	7,717	-0.23%
2019/01/29	2	12.35	0	0.00	12.30	2	7,570	0.03%
2019/01/25	1	12.65	0	0.00	12.65	1	7,461	0.01%
2019/01/21	0	0.00	1	12.50	12.35	-1	7,129	-0.01%
2019/01/18	1	12.40	0	0.00	12.30	1	7,118	0.01%
2019/01/17	3	12.58	3	12.78	12.45	0	7,081	0.00%
2019/01/16	5	12.39	5	12.47	12.50	0	7,001	0.00%
2019/01/15	6	12.71	5	12.99	12.55	1	6,863	0.01%
2019/01/14	3	12.68	0	0.00	12.70	3	6,417	0.05%
2019/01/11	3	12.80	0	0.00	12.60	3	6,353	0.05%
2019/01/10	38	13.03	18	13.02	12.95	20	6,139	0.33%
2019/01/09	8	13.04	17	13.13	13.10	-9	5,724	-0.16%
2019/01/04	2	11.95	12	11.93	12.00	-10	4,802	-0.21%
2019/01/03	5	11.87	4	11.85	11.90	1	4,804	0.02%
2019/01/02	11	12.26	2	12.18	12.05	9	4,712	0.19%
2018/12/28	15	12.05	14	12.02	12.05	1	4,475	0.02%
2018/12/27	10	11.60	1	11.60	12.20	9	3,741	0.24%
2018/12/14	5	11.53	0	0.00	11.50	5	3,015	0.17%
2018/12/13	2	11.75	1	11.75	11.70	1	3,009	0.03%
2018/12/12	0	0.00	2.4	11.94	11.95	-2.4	2,954	-0.08%
2018/12/11	2	11.80	2	12.10	11.80	0	2,826	0.00%
2018/12/10	5	12.14	7	12.35	11.80	-2	2,730	-0.07%
2018/12/06	0	0.00	12	10.99	10.75	-12	2,024	-0.59%
2018/12/04	2	11.65	1	11.40	11.50	1	2,041	0.05%
2018/11/28	0	0.00	3	11.10	11.05	-3	2,019	-0.15%
2018/11/27	1	10.90	0	0.00	10.95	1	2,022	0.05%
2018/11/22	15	10.92	0	0.00	10.80	15	2,011	0.75%
2018/11/21	0	0.00	1	10.85	10.80	-1	2,009	-0.05%
2018/11/15	0	0.00	10	10.35	10.40	-10	2,020	-0.50%
2018/11/14	10	10.35	0	0.00	10.35	10	2,026	0.49%
2018/11/09	0	0.00	10	10.35	10.30	-10	2,083	-0.48%
2018/10/22	3	10.20	0	0.00	10.15	3	2,861	0.10%
2018/10/15	0	0.00	1	9.99	10.00	-1	3,510	-0.03%
2018/10/05	4.4	10.96	0	0.00	10.85	4.4	3,693	0.12%
2018/09/27	0	0.00	1	11.75	11.65	-1	3,936	-0.03%
2018/09/14	0	0.00	1	11.25	11.25	-1	5,189	-0.02%
2018/09/13	1	11.10	1	11.25	11.10	0	5,298	0.00%
2018/09/10	1	11.05	0	0.00	11.10	1	5,833	0.02%
2018/09/06	0	0.00	2	11.85	11.85	-2	6,068	-0.03%
2018/08/22	0	0.00	2	11.65	11.60	-2	9,644	-0.02%
2018/08/16	0	0.00	11	11.50	11.55	-11	11,452	-0.10%
2018/08/15	4	11.53	0	0.00	11.50	4	11,468	0.03%
2018/08/13	1	11.90	10	11.85	11.70	-9	11,519	-0.08%
2018/08/10	4	12.65	0	0.00	12.40	4	11,489	0.03%
2018/08/09	0	0.00	1	12.65	12.65	-1	11,474	-0.01%
2018/08/07	1.3	13.36	0	0.00	12.90	1.3	11,535	0.01%
2018/07/27	3	14.00	0	0.00	13.95	3	11,709	0.03%
2018/07/20	22	14.01	0	0.00	13.80	22	11,348	0.19%
2018/07/18	1	13.55	0	0.00	13.55	1	11,136	0.01%
2018/07/17	0	0.00	5	13.45	13.20	-5	11,029	-0.05%
2018/07/16	10	13.45	0	0.00	13.45	10	10,985	0.09%
2018/06/29	0	0.00	3	14.00	13.90	-3	10,606	-0.03%
2018/06/27	1	13.60	0	0.00	13.85	1	10,492	0.01%
2018/06/25	3	13.55	0	0.00	13.30	3	9,758	0.03%
2018/06/22	2	14.55	0	0.00	14.25	2	9,550	0.02%
2018/06/15	2	14.75	0	0.00	14.95	2	9,080	0.02%
2018/06/14	0	0.00	1	14.70	14.65	-1	8,974	-0.01%
2018/06/11	6	15.14	0	0.00	15.20	6	8,501	0.07%
2018/06/08	30	14.90	0	0.00	14.95	30	8,273	0.36%
2018/06/07	0	0.00	20	15.50	15.05	-20	8,130	-0.25%
2018/06/06	30	15.40	2	15.18	15.40	28	7,829	0.36%
2018/06/05	1	15.35	0	0.00	14.70	1	7,543	0.01%
2018/06/04	0	0.00	4	15.20	15.35	-4	7,316	-0.05%
2018/06/01	0	0.00	1	15.00	14.60	-1	6,950	-0.01%
2018/05/31	0	0.00	11	15.75	15.10	-11	6,711	-0.16%
2018/05/30	11	14.64	0	0.00	14.80	11	5,943	0.19%
2018/05/29	210	14.75	200	14.85	14.70	10	5,542	0.18%	大買/大賣/
2018/05/28	1	13.40	7.3	13.73	13.75	-6.3	4,475	-0.14%
2018/05/23	0	0.00	3	12.40	12.35	-3	3,886	-0.08%
2018/05/21	0	0.00	0.1	12.40	12.50	-0.1	3,949	0.00%
2018/05/18	0	0.00	2	12.30	12.25	-2	3,959	-0.05%
2018/05/17	1	12.35	0	0.00	12.40	1	3,962	0.03%
2018/05/15	1	12.40	0	0.00	12.20	1	3,879	0.03%
2018/05/11	0	0.00	2.3	12.07	11.95	-2.3	3,894	-0.06%
2018/05/09	2	11.70	0	0.00	11.65	2	3,801	0.05%
2018/05/08	0	0.00	5	11.70	11.65	-5	3,953	-0.13%
2018/05/07	0	0.00	1	11.20	11.15	-1	3,898	-0.03%
2018/05/03	0	0.00	4	11.20	11.15	-4	3,972	-0.10%
2018/04/30	0	0.00	2	11.05	11.00	-2	3,926	-0.05%
2018/04/25	0	0.00	2	11.20	11.15	-2	4,195	-0.05%
2018/04/24	3	11.40	22	11.28	11.25	-19	4,402	-0.43%
2018/04/17	1	11.00	0	0.00	10.95	1	4,980	0.02%
2018/04/03	0	0.00	10	11.50	11.50	-10	7,515	-0.13%
2018/04/02	0	0.00	2	11.60	11.50	-2	7,518	-0.03%
2018/03/23	7	11.24	0	0.00	11.15	7	7,383	0.09%
2018/03/22	0	0.00	1	11.70	11.55	-1	7,359	-0.01%
2018/03/21	1	11.60	1	11.70	11.60	0	7,332	0.00%
2018/03/19	1	11.70	0	0.00	11.70	1	7,168	0.01%
2018/03/12	1	11.80	1	11.90	11.90	0	7,235	0.00%
2018/03/09	0	0.00	6	11.85	11.80	-6	7,196	-0.08%
2018/03/08	6	11.60	6	11.70	11.65	0	7,025	0.00%
2018/03/06	1	11.50	2	11.55	11.45	-1	6,981	-0.01%
2018/03/05	1	11.25	0	0.00	11.25	1	7,105	0.01%
2018/03/01	1	11.25	1	11.35	11.40	0	7,155	0.00%
2018/02/27	4	11.53	6	11.55	11.40	-2	7,166	-0.03%
2018/02/26	2	11.25	0	0.00	11.25	2	7,109	0.03%
2018/02/22	0	0.00	5	11.20	11.20	-5	7,097	-0.07%
2018/02/21	0	0.00	6	10.89	11.30	-6	7,163	-0.08%
2018/02/12	1	10.75	0	0.00	10.60	1	7,023	0.01%
2018/02/09	2	10.10	2	10.60	10.75	0	6,977	0.00%
2018/02/07	3	11.20	0	0.00	11.05	3	6,926	0.04%
2018/02/06	2	11.25	20	10.83	10.85	-18	6,946	-0.26%
2018/02/05	4	11.90	0	0.00	11.85	4	6,866	0.06%
2018/02/02	1	12.50	3	12.53	12.45	-2	6,799	-0.03%
2018/02/01	4	13.04	0	0.00	12.85	4	6,761	0.06%
2018/01/31	2	12.95	2	12.95	13.05	0	6,776	0.00%
2018/01/29	5	12.75	0	0.00	12.60	5	6,553	0.08%
2018/01/26	3	12.55	3	12.70	12.75	0	6,514	0.00%
2018/01/25	12	12.70	9	12.79	12.60	3	6,466	0.05%
2018/01/24	4	12.60	0	0.00	12.55	4	6,401	0.06%
2018/01/22	1	12.65	3	12.48	12.60	-2	6,293	-0.03%
2018/01/19	7.3	12.51	1	12.50	12.40	6.3	6,280	0.10%
2018/01/18	2	12.80	6	12.87	12.50	-4	6,271	-0.06%
2018/01/17	2	12.45	2	12.60	12.45	0	6,067	0.00%
2018/01/16	2	12.30	4	12.48	12.40	-2	5,996	-0.03%
2018/01/15	12	12.40	6	13.00	12.20	6	5,924	0.10%
2018/01/12	8	12.91	11	12.93	12.80	-3	5,731	-0.05%
2018/01/11	6	12.96	5	13.05	12.95	1	5,662	0.02%
2018/01/10	6	13.03	13	13.15	13.05	-7	5,506	-0.13%
2018/01/09	6	12.64	4	12.80	12.80	2	5,365	0.04%
2018/01/08	30	13.04	34.1	13.24	13.15	-4.1	5,139	-0.08%
2018/01/05	22	12.54	10	12.57	12.80	12	4,280	0.28%
2018/01/04	0	0.00	58.5	11.18	11.65	-58.5	3,617	-1.62%
2018/01/03	10	11.10	10	11.15	10.95	0	3,259	0.00%