友訊 (2332)-元富-同大券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,537張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－元富-同大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	7	18.20	18.25	-7	2,885	-0.24%
2024/05/16	0	0.00	20	18.00	18.15	-20	2,919	-0.68%
2024/05/08	20	17.95	0	0.00	18.05	20	3,100	0.65%
2024/05/06	2	18.00	2	17.90	17.90	0	3,099	0.00%
2024/05/03	2	17.95	0	0.00	17.85	2	3,106	0.06%
2024/04/30	0	0.00	10	17.90	17.90	-10	3,122	-0.32%
2024/04/29	1	17.80	0	0.00	17.85	1	3,233	0.03%
2024/04/26	0	0.00	3	17.70	17.70	-3	3,231	-0.09%
2024/04/19	1	17.15	0	0.00	17.20	1	3,292	0.03%
2024/04/17	0	0.00	0	17.55	17.50	0	3,279	0.00%
2024/04/16	11	17.30	0	0.00	17.30	11	3,278	0.34%
2024/04/15	1	17.90	0	0.00	17.90	1	3,254	0.03%
2024/04/12	2	17.85	0	0.00	18.10	2	3,246	0.06%
2024/04/11	7	17.98	0	0.00	17.90	7	3,211	0.22%
2024/04/10	20	18.45	1	18.35	18.35	19	3,160	0.60%
2024/04/09	5.5	18.32	1	18.30	18.30	4.5	3,157	0.14%
2024/04/08	1	18.45	0	0.00	18.40	1	3,193	0.03%
2024/04/03	3	18.45	0	0.00	18.40	3	3,184	0.09%
2024/04/02	3	18.60	0	0.00	18.55	3	3,216	0.09%
2024/04/01	0	0.00	2	18.60	18.70	-2	3,228	-0.06%
2024/03/28	0	0.00	2	18.63	18.55	-2	3,246	-0.06%
2024/03/27	1	18.65	0.3	18.55	18.60	0.7	3,246	0.02%
2024/03/26	0	0.00	0.6	18.55	18.50	-0.6	3,265	-0.02%
2024/03/25	10	19.00	0	0.00	18.85	10	3,270	0.31%
2024/03/21	11	18.55	2	18.63	18.65	9	3,372	0.27%
2024/03/20	5	18.50	0	0.00	18.45	5	3,389	0.15%
2024/03/18	7	18.57	0	0.00	18.85	7	3,496	0.20%
2024/03/15	2	18.55	0	0.00	18.55	2	3,534	0.06%
2024/03/14	10	18.60	0	18.60	18.50	10	3,575	0.28%
2024/03/13	1.2	18.72	5	18.70	18.70	-3.8	3,605	-0.11%
2024/03/12	1	19.00	3	19.00	18.95	-2	3,627	-0.06%
2024/03/11	0.1	18.80	0.1	18.90	18.95	0	3,704	0.00%
2024/03/08	7	18.93	6.4	19.05	18.85	0.6	3,901	0.02%
2024/03/07	25	19.68	10	19.35	19.20	15	4,005	0.37%
2024/03/06	1	19.65	0	0.00	19.50	1	4,070	0.02%
2024/03/05	0	0.00	2.8	19.62	19.70	-2.8	4,347	-0.07%
2024/03/04	14	19.74	20.1	19.63	19.65	-6.1	4,287	-0.14%
2024/03/01	10	19.13	0	0.00	19.10	10	4,119	0.24%
2024/02/29	5	19.25	0	0.00	19.35	5	4,093	0.12%
2024/02/27	2	19.10	10	19.75	19.15	-8	4,082	-0.20%
2024/02/23	11	19.40	14	19.45	19.30	-3	4,030	-0.07%
2024/02/22	5	19.65	0	0.00	19.60	5	4,046	0.12%
2024/02/21	1	19.65	1	19.65	19.60	0	4,036	0.00%
2024/02/20	38.1	19.97	7	19.90	19.95	31.1	3,996	0.78%
2024/02/19	2	19.50	2	19.60	19.40	0	3,815	0.00%
2024/02/16	20	19.20	30	19.50	19.55	-10	3,839	-0.26%
2024/02/15	11	19.50	1	19.40	19.40	10	3,810	0.26%
2024/02/05	1	19.00	0	0.00	18.95	1	3,731	0.03%
2024/02/02	0	0.00	1	19.50	19.35	-1	3,719	-0.03%
2024/02/01	3	19.80	0	0.00	19.70	3	3,723	0.08%
2024/01/31	0.2	19.20	18	19.37	19.35	-17.8	3,641	-0.49%
2024/01/26	18	19.53	0	0.00	19.35	18	3,744	0.48%
2024/01/25	0	0.00	12	19.46	19.45	-12	3,756	-0.32%
2024/01/23	2	19.50	1	19.60	19.65	1	3,783	0.03%
2024/01/22	10	19.00	0	0.00	19.00	10	3,668	0.27%
2024/01/18	2.4	18.59	1	18.65	18.50	1.4	3,690	0.04%
2024/01/17	0	0.00	15	18.65	18.60	-15	3,681	-0.41%
2024/01/16	2	19.00	0	0.00	18.80	2	3,684	0.05%
2024/01/15	15	19.20	1	19.15	19.20	14	3,671	0.38%
2024/01/11	7	19.05	0.4	19.10	19.10	6.6	3,724	0.18%
2024/01/10	0.1	19.00	2	19.25	19.05	-1.9	3,792	-0.05%
2024/01/09	2	19.15	0	0.00	19.20	2	3,837	0.05%
2024/01/05	2	19.50	1	19.40	19.40	1	3,889	0.03%
2024/01/04	0.2	19.60	4	19.90	19.50	-3.8	3,914	-0.10%
2024/01/03	1	19.95	4	20.00	19.90	-3	3,934	-0.08%
2024/01/02	10	20.10	2	20.15	20.05	8	3,931	0.20%
2023/12/28	0.4	19.95	1.4	20.07	20.10	-1	3,908	-0.03%
2023/12/27	0	19.80	0.2	19.75	19.80	-0.2	3,899	-0.01%
2023/12/26	0	0.00	1	19.60	19.60	-1	3,925	-0.03%
2023/12/22	1	19.45	11	19.61	19.45	-10	3,963	-0.25%
2023/12/21	2	19.55	0	0.00	19.55	2	4,001	0.05%
2023/12/20	0	0.00	1	19.80	19.65	-1	4,019	-0.02%
2023/12/19	1	19.30	0	0.00	19.35	1	4,034	0.02%
2023/12/18	0	0.00	10.4	20.15	19.80	-10.4	4,110	-0.25%
2023/12/15	0	0.00	2	19.85	19.80	-2	4,472	-0.04%
2023/12/14	6	19.80	7	19.89	19.80	-1	4,614	-0.02%
2023/12/13	0	0.00	1.2	20.26	19.80	-1.2	4,622	-0.03%
2023/12/12	2	19.85	0	0.00	19.75	2	4,650	0.04%
2023/12/11	6	19.85	5	19.95	19.80	1	4,740	0.02%
2023/12/08	10.1	20.00	0	0.00	20.00	10.1	4,773	0.21%
2023/12/07	5.1	20.06	4	19.98	20.00	1.1	4,822	0.02%
2023/12/06	10	20.25	0	0.00	20.20	10	4,889	0.20%
2023/12/05	24	20.32	46	20.50	20.25	-22	4,902	-0.45%
2023/12/04	16	20.53	17	20.50	20.45	-1	4,908	-0.02%
2023/12/01	93	20.18	17	20.17	20.15	76	4,873	1.56%
2023/11/30	17	19.91	25	20.14	20.40	-8	4,859	-0.16%
2023/11/29	10	19.25	0	0.00	19.25	10	4,757	0.21%
2023/11/24	10	19.30	0	0.00	19.30	10	5,202	0.19%
2023/11/22	60	19.30	10	19.30	19.30	50	5,940	0.84%
2023/11/21	37	19.29	27	19.31	19.30	10	6,510	0.15%
2023/11/20	10	19.15	0	0.00	19.05	10	7,012	0.14%
2023/11/17	10	18.90	8	18.90	18.95	2	7,665	0.03%
2023/11/16	6	18.60	7	18.87	18.85	-1	8,482	-0.01%
2023/11/15	33	18.59	0	0.00	18.55	33	9,314	0.35%
2023/11/14	0.7	18.70	0	0.00	18.70	0.7	9,980	0.01%
2023/11/07	3	18.75	0	0.00	18.65	3	11,485	0.03%
2023/11/06	0	0.00	1	19.00	19.00	-1	11,481	-0.01%
2023/11/03	0	0.00	3	18.75	18.65	-3	11,438	-0.03%
2023/11/02	0	18.55	14	18.79	18.55	-14	11,430	-0.12%
2023/11/01	1	18.30	1	18.25	18.35	0	11,461	0.00%
2023/10/31	2	18.75	2	18.80	18.30	0	11,466	0.00%
2023/10/27	4	18.55	0.1	18.60	18.45	4	11,523	0.03%
2023/10/25	12	18.93	0	0.00	18.85	12	11,596	0.10%
2023/10/19	1	18.70	0	0.00	18.70	1	11,696	0.01%
2023/10/18	0.1	18.95	1	18.70	18.55	-0.9	11,729	-0.01%
2023/10/17	3	19.37	0	0.00	18.95	3	11,785	0.03%
2023/10/13	0	19.80	0	0.00	19.65	0	12,001	0.00%
2023/10/12	1	20.05	0	0.00	20.00	1	12,084	0.01%
2023/10/11	6	19.76	0	0.00	19.70	6	12,103	0.05%
2023/10/05	0	20.40	0	0.00	20.35	0	12,157	0.00%
2023/10/03	0.1	20.44	0	0.00	20.25	0.1	12,311	0.00%
2023/10/02	0	0.00	2	20.65	20.65	-2	12,400	-0.02%
2023/09/28	0	0.00	1	20.10	20.10	-1	12,461	-0.01%
2023/09/27	0	20.05	0	0.00	20.05	0	12,566	0.00%
2023/09/26	1	20.30	2	20.30	20.10	-1	12,762	-0.01%
2023/09/25	2	20.20	0	0.00	20.35	2	13,199	0.02%
2023/09/22	2	20.00	0.8	20.05	19.90	1.2	13,386	0.01%
2023/09/21	2	20.00	0	0.00	19.90	2	13,530	0.01%
2023/09/20	4	20.75	0	0.00	20.35	4	13,698	0.03%
2023/09/19	9	21.29	5	21.10	21.10	4	13,631	0.03%
2023/09/18	1	20.85	0	0.00	20.85	1	13,624	0.01%
2023/09/15	0.1	21.10	0	0.00	21.00	0.1	13,665	0.00%
2023/09/14	5	21.39	6	21.28	21.20	-1	13,596	-0.01%
2023/09/13	8.2	21.21	5	21.10	21.10	3.2	13,585	0.02%
2023/09/12	5.2	21.50	8	21.45	21.45	-2.8	13,828	-0.02%
2023/09/11	8	22.03	5	21.70	21.70	3	14,095	0.02%
2023/09/08	6	22.82	15	22.73	22.60	-9	14,002	-0.06%
2023/09/07	13.1	23.34	9	23.08	23.05	4.1	13,929	0.03%
2023/09/06	5	23.95	5	24.15	23.85	0	13,788	0.00%
2023/09/05	0.1	24.12	4	24.09	24.05	-3.9	13,681	-0.03%
2023/09/04	17	24.47	17	23.99	24.00	0	13,625	0.00%
2023/09/01	15	24.79	10	24.70	24.70	5	13,482	0.04%
2023/08/31	5.1	24.90	14.6	25.11	25.05	-9.6	13,413	-0.07%
2023/08/30	0	0.00	4	25.38	25.10	-4	13,465	-0.03%
2023/08/29	7	25.34	8	25.31	25.05	-1	13,510	-0.01%
2023/08/28	15	25.89	8	25.88	25.55	7	13,347	0.05%
2023/08/25	17	26.36	20	26.16	25.85	-3	12,969	-0.02%
2023/08/24	12	25.76	14	25.72	25.65	-2	12,541	-0.02%
2023/08/23	13.1	25.62	10	25.68	25.40	3.1	12,051	0.03%
2023/08/22	17.2	25.47	27.9	25.28	25.25	-10.7	11,505	-0.09%
2023/08/21	37	24.78	63.2	24.77	25.40	-26.2	10,725	-0.24%
2023/08/18	48	23.93	15.1	23.54	23.50	33	9,920	0.33%
2023/08/17	15	21.60	33	21.40	22.95	-18	9,282	-0.19%
2023/08/16	37.1	21.76	42	21.62	21.40	-5	8,851	-0.06%
2023/08/15	4	20.75	16	21.15	21.15	-12	8,551	-0.14%
2023/08/14	0	0.00	3	19.15	19.25	-3	8,335	-0.04%
2023/08/08	4	19.95	0	0.00	19.95	4	8,578	0.05%
2023/08/07	0	0.00	1	20.35	20.30	-1	8,593	-0.01%
2023/08/01	0	0.00	4	20.08	20.10	-4	8,481	-0.05%
2023/07/31	0	0.00	2	20.23	20.15	-2	8,456	-0.02%
2023/07/28	2	19.95	0	0.00	20.00	2	8,417	0.02%
2023/07/27	4.1	20.15	10	20.25	20.20	-6	8,365	-0.07%
2023/07/26	5	20.15	0	0.00	20.00	5	8,338	0.06%
2023/07/24	0	0.00	10	20.25	20.25	-10	8,262	-0.12%
2023/07/20	15	20.75	0	0.00	20.65	15	8,173	0.18%
2023/07/19	0	0.00	12	22.19	21.50	-12	8,036	-0.15%
2023/07/18	21	21.96	0	0.00	21.90	21	7,922	0.27%
2023/07/17	1	22.50	15.2	22.29	22.45	-14.2	7,832	-0.18%
2023/07/14	1	21.90	10	21.80	21.80	-9	7,763	-0.12%
2023/07/13	0	0.00	30	22.00	21.45	-30	7,781	-0.39%
2023/07/12	5	21.50	6	21.48	21.45	-1	7,805	-0.01%
2023/07/11	7	22.02	21	22.04	21.95	-14	7,776	-0.18%
2023/07/10	5	22.27	0	0.00	22.50	5	7,679	0.07%
2023/07/07	1	22.30	3	22.37	22.15	-2	7,624	-0.03%
2023/07/06	5	22.50	3	22.80	22.45	2	7,518	0.03%
2023/07/05	8	22.28	10	22.25	22.25	-2	7,433	-0.03%
2023/07/04	21.2	22.98	2	22.75	22.55	19.2	7,337	0.26%
2023/07/03	16	22.65	14	22.81	23.15	2	7,169	0.03%
2023/06/30	7	21.86	8	21.79	21.85	-1	6,712	-0.01%
2023/06/29	11	21.45	22	21.39	21.45	-11	6,520	-0.17%
2023/06/28	5	21.61	7.1	21.44	21.15	-2.1	6,379	-0.03%
2023/06/27	11.1	21.39	1.1	21.04	20.70	10	6,202	0.16%
2023/06/26	15	21.45	6	21.18	21.05	9	6,024	0.15%
2023/06/21	2	21.05	23.8	20.49	21.05	-21.8	6,067	-0.36%
2023/06/19	8	20.11	26	19.99	19.95	-18	6,005	-0.30%
2023/06/16	39.1	21.01	17	20.77	20.60	22.1	5,875	0.38%
2023/06/15	12.1	21.47	3.3	21.59	21.85	8.8	5,554	0.16%
2023/06/14	1.1	20.46	1	20.40	20.45	0.1	5,187	0.00%
2023/06/13	0	0.00	6	20.50	20.50	-6	5,194	-0.12%
2023/06/12	2	20.53	0.1	20.45	20.45	1.9	5,178	0.04%
2023/06/09	1	20.70	6	20.59	20.80	-5	5,123	-0.10%
2023/06/08	10	20.70	1	20.60	20.65	9	5,146	0.17%
2023/06/07	3	20.70	3	21.00	20.70	0	5,100	0.00%
2023/06/06	17.1	20.99	26	20.95	20.80	-8.9	5,069	-0.18%
2023/06/05	2.1	21.40	0	0.00	21.45	2.1	4,996	0.04%
2023/06/02	9	21.35	5.1	21.55	21.65	3.9	4,862	0.08%
2023/06/01	5.1	21.05	7	20.75	20.95	-1.9	4,763	-0.04%
2023/05/31	6	20.88	5	20.87	20.90	1	4,730	0.02%
2023/05/30	12	20.50	4	20.45	20.60	8	4,667	0.17%
2023/05/29	7	20.04	0	0.00	19.95	7	4,623	0.15%
2023/05/26	1	20.20	13	19.54	19.50	-12	4,719	-0.25%
2023/05/25	5	20.05	0	0.00	20.20	5	4,685	0.11%
2023/05/24	2	20.33	5	20.29	20.25	-3	4,643	-0.06%
2023/05/23	3	20.13	13	20.13	20.10	-10	4,580	-0.22%
2023/05/22	1.2	20.21	0	0.00	20.35	1.2	4,516	0.03%
2023/05/19	17	20.00	3	20.00	20.05	14	4,386	0.32%
2023/05/18	8	19.21	7	19.13	19.20	1	4,153	0.02%
2023/05/17	0	0.00	2	19.05	18.90	-2	4,090	-0.05%
2023/05/16	6	19.16	19	19.10	19.05	-13	4,108	-0.32%
2023/05/15	5	18.68	54	18.68	19.25	-49	4,194	-1.17%
2023/05/10	0	0.00	7	17.85	17.85	-7	4,010	-0.17%
2023/05/09	0	0.00	5	18.10	18.10	-5	3,994	-0.13%
2023/05/05	10	18.10	0	0.00	18.00	10	3,978	0.25%
2023/05/03	1	17.70	0	0.00	17.70	1	3,983	0.03%
2023/05/02	0	0.00	1	17.65	17.90	-1	3,985	-0.03%
2023/04/28	2	17.73	0	0.00	17.65	2	3,997	0.05%
2023/04/27	5	17.50	0	0.00	17.55	5	4,001	0.12%
2023/04/24	0	17.90	0	0.00	17.85	0	3,961	0.00%
2023/04/21	0	0.00	5	18.09	17.75	-5	3,969	-0.13%
2023/04/20	2	18.60	0	0.00	18.55	2	3,906	0.05%
2023/04/19	0	19.20	1	19.05	18.95	-1	3,867	-0.03%
2023/04/17	11	19.35	13	19.25	19.30	-2	3,808	-0.05%
2023/04/14	3	18.85	10	18.80	18.85	-7	3,731	-0.19%
2023/04/13	0	0.00	5	18.65	18.60	-5	3,694	-0.14%
2023/04/12	2	19.00	0	0.00	18.95	2	3,676	0.05%
2023/04/07	5	18.85	0	0.00	18.75	5	3,704	0.13%
2023/04/06	10	18.85	18	18.82	18.85	-8	3,926	-0.20%
2023/03/30	1	18.30	8	18.27	18.35	-7	3,963	-0.18%
2023/03/29	5	18.42	1	18.45	18.30	4	4,340	0.09%
2023/03/28	6	18.58	7	18.71	18.60	-1	4,519	-0.02%
2023/03/27	3.1	18.85	4	18.78	18.85	-0.9	4,384	-0.02%
2023/03/24	7	17.91	458	18.22	18.15	-451	4,212	-10.71%	大賣/鉅額交易
2023/03/23	7	17.38	5	17.55	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	2	16.73	0	0.00	16.65	2	3,908	0.05%
2023/03/20	0	0.00	2	16.60	16.55	-2	3,911	-0.05%
2023/03/17	0	0.00	1	16.35	16.45	-1	3,900	-0.03%
2023/03/16	6	16.19	20	16.10	16.05	-14	3,887	-0.36%
2023/03/15	2	16.80	5	16.86	16.65	-3	3,842	-0.08%
2023/03/10	1	17.10	1	17.15	16.95	0	3,757	0.00%
2023/03/09	54	17.50	0	0.00	17.35	54	3,739	1.44%
2023/03/08	6	17.70	0	0.00	17.65	6	3,715	0.16%
2023/03/07	5	17.50	0	0.00	17.50	5	3,682	0.14%
2023/03/06	47	17.72	22	17.99	17.55	25	3,634	0.69%
2023/03/03	0.3	17.45	1	17.60	17.55	-0.7	3,525	-0.02%
2023/03/02	3	17.25	5	17.52	17.50	-2	3,447	-0.06%
2023/03/01	11	17.36	24	17.15	17.20	-13	3,345	-0.39%
2023/02/24	7	17.27	4	17.24	17.20	3	3,224	0.09%
2023/02/23	2	16.90	0	0.00	16.80	2	3,048	0.07%
2023/02/22	21	16.72	0	0.00	16.75	21	2,946	0.71%
2023/02/21	0	0.00	1	16.70	16.85	-1	2,910	-0.03%
2023/02/16	0	0.00	15	16.80	16.60	-15	2,839	-0.53%
2023/02/15	0	0.00	10	16.10	16.20	-10	2,741	-0.36%
2023/02/13	3	16.32	1	16.30	16.25	2	2,643	0.08%
2023/02/08	10	15.65	0	0.00	15.55	10	2,458	0.41%
2023/02/06	0	0.00	6	15.65	15.60	-6	2,451	-0.24%
2023/02/03	1	15.65	0	0.00	15.60	1	2,442	0.04%
2023/02/02	2	15.68	0	0.00	15.70	2	2,429	0.08%
2023/02/01	1	15.55	0	0.00	15.55	1	2,412	0.04%
2023/01/30	5	15.33	0	0.00	15.25	5	2,387	0.21%
2023/01/12	0	0.00	1	15.35	15.30	-1	2,395	-0.04%
2023/01/10	0	0.00	10	15.45	15.55	-10	2,393	-0.42%
2023/01/09	5	15.48	0	0.00	15.55	5	2,397	0.21%
2023/01/06	1	15.55	1	15.35	15.60	0	2,400	0.00%
2023/01/05	0	0.00	1	15.15	15.05	-1	2,406	-0.04%
2023/01/04	1	14.90	4	15.15	15.10	-3	2,431	-0.12%
2023/01/03	14	14.79	0	0.00	14.80	14	2,425	0.58%
2022/12/26	0	0.00	3	15.85	15.80	-3	2,385	-0.13%
2022/12/23	3	15.85	0	0.00	15.60	3	2,128	0.14%
2022/12/21	1	16.20	1	16.05	15.80	0	2,031	0.00%
2022/12/20	1	16.15	34	16.15	16.15	-33	1,621	-2.04%
2022/12/16	380	14.88	0	0.00	14.95	380	1,438	26.42%	大買/鉅額交易
2022/12/15	40	15.00	0	0.00	15.05	40	1,430	2.80%
2022/12/13	20	15.00	0	0.00	15.05	20	1,460	1.37%
2022/12/12	0	0.00	1	15.00	14.95	-1	1,485	-0.07%
2022/12/07	1	14.60	0	0.00	14.65	1	1,544	0.06%
2022/12/06	4	15.05	0.1	14.80	14.80	3.9	1,619	0.24%
2022/12/05	4	15.19	0	0.00	15.05	4	1,705	0.23%
2022/12/02	5	15.22	6	15.30	15.25	-1	1,761	-0.06%
2022/12/01	0	0.00	1	15.30	15.15	-1	1,801	-0.06%
2022/11/30	10	14.95	0	0.00	15.00	10	1,812	0.55%
2022/11/29	6	14.80	0	0.00	14.85	6	1,891	0.32%
2022/11/24	0	0.00	1	14.70	14.60	-1	1,997	-0.05%
2022/11/23	1	14.55	0	0.00	14.55	1	1,999	0.05%
2022/11/22	1	14.20	1	14.50	14.55	0	2,030	0.00%
2022/11/21	0	0.00	3	14.30	14.30	-3	2,145	-0.14%
2022/11/16	1	14.75	0	0.00	14.50	1	2,186	0.05%
2022/11/15	0	0.00	0.9	14.80	14.85	-0.9	2,221	-0.04%
2022/11/14	0	0.00	3	14.95	15.00	-3	2,240	-0.13%
2022/11/11	0	0.00	3	15.05	14.90	-3	2,278	-0.13%
2022/11/07	0	0.00	4	14.95	14.95	-4	3,093	-0.13%
2022/11/04	0	0.00	1	15.05	15.05	-1	3,118	-0.03%
2022/11/03	4	14.95	0	0.00	15.00	4	3,132	0.13%
2022/11/02	6	14.88	0	0.00	14.90	6	3,183	0.19%
2022/10/20	1	14.50	0	0.00	14.80	1	3,999	0.03%
2022/10/12	3	14.70	0	0.00	15.25	3	3,901	0.08%
2022/10/07	5	15.40	1	15.35	15.45	4	3,905	0.10%
2022/10/06	5	15.38	2	15.15	15.15	3	3,901	0.08%
2022/09/20	0.2	16.70	0	0.00	16.75	0.2	3,797	0.00%
2022/09/16	3	17.10	0	0.00	17.10	3	3,756	0.08%
2022/09/07	0	0.00	1	17.35	17.40	-1	3,561	-0.03%
2022/09/06	0	0.00	6	17.30	16.95	-6	3,516	-0.17%
2022/09/05	3	17.45	3	17.10	17.10	0	3,477	0.00%
2022/09/02	0	0.00	7	17.30	17.30	-7	3,402	-0.21%
2022/08/26	5	17.50	0	0.00	17.10	5	3,414	0.15%
2022/08/24	0	0.00	2	16.78	16.70	-2	3,265	-0.06%
2022/08/23	1	16.75	0	0.00	16.70	1	3,258	0.03%
2022/08/22	2	16.95	20	17.09	16.85	-18	3,235	-0.56%
2022/08/19	1	16.50	0	0.00	16.50	1	3,179	0.03%
2022/08/18	20	16.41	1	16.35	16.40	19	3,157	0.60%
2022/08/17	3	16.85	0	0.00	16.60	3	3,109	0.10%
2022/08/16	2	17.45	0	0.00	17.20	2	3,011	0.07%
2022/08/12	5	16.85	0	0.00	16.85	5	2,290	0.22%
2022/08/11	10	17.00	2	16.93	16.85	8	2,287	0.35%
2022/08/09	10	16.95	10	17.25	17.05	0	2,240	0.00%
2022/08/08	2	17.60	1	17.50	17.40	1	2,189	0.05%
2022/08/03	4	16.88	3	16.73	16.60	1	1,952	0.05%
2022/08/02	3	17.43	4	17.25	17.25	-1	1,876	-0.05%
2022/08/01	3	17.43	0	0.00	17.40	3	1,731	0.17%
2022/07/29	5	17.20	0	0.00	17.20	5	1,682	0.30%
2022/07/28	7	17.29	18.5	16.50	16.55	-11.5	1,594	-0.72%
2022/07/27	5	16.75	0	0.00	16.90	5	1,578	0.32%
2022/07/25	0	0.00	20	16.35	16.50	-20	1,485	-1.35%
2022/07/21	0	0.00	9.6	16.33	16.30	-9.6	1,493	-0.64%
2022/07/20	0	0.00	1	16.20	16.10	-1	1,474	-0.07%
2022/07/14	50	15.55	1	15.50	15.60	49	1,522	3.22%
2022/07/12	2	15.80	2	15.20	15.20	0	1,527	0.00%
2022/07/06	0	14.65	4	14.75	14.60	-4	1,468	-0.27%
2022/06/27	0	0.00	1	15.10	15.10	-1	1,527	-0.07%
2022/06/23	1	14.80	1	14.65	14.65	0	1,534	0.00%
2022/06/16	0	15.20	0	0.00	15.10	0	1,521	0.00%
2022/06/14	0	0.00	14.7	15.10	15.25	-14.7	1,528	-0.96%
2022/06/09	0	0.00	9	15.75	15.85	-9	1,525	-0.59%
2022/06/07	0	0.00	3	15.75	15.70	-3	1,541	-0.19%
2022/06/06	13	16.08	0.1	15.55	16.05	12.9	1,533	0.84%
2022/05/19	0	0.00	1	15.05	15.15	-1	1,489	-0.07%
2022/05/12	1.2	15.10	1	15.15	15.15	0.2	1,498	0.01%
2022/05/09	0	0.00	2	15.45	15.40	-2	1,485	-0.13%
2022/05/04	2	16.38	30	16.17	16.10	-28	1,460	-1.92%
2022/05/03	0	0.00	1.8	16.85	17.05	-1.8	1,404	-0.13%
2022/04/20	0	0.00	1	17.30	17.60	-1	1,393	-0.07%
2022/04/15	2	16.60	0	0.00	16.55	2	1,460	0.14%
2022/04/13	0	16.40	0	0.00	16.50	0	1,548	0.00%
2022/04/06	0.1	16.50	0	0.00	16.60	0.1	1,672	0.00%
2022/03/28	1	16.95	0	0.00	17.30	1	1,902	0.05%
2022/03/25	0	0.00	1	17.30	17.30	-1	1,906	-0.05%
2022/03/24	0	0.00	10	17.20	17.25	-10	1,900	-0.53%
2022/03/22	0	16.86	0	0.00	16.80	0	1,938	0.00%
2022/03/18	0	16.55	0	0.00	16.65	0	1,937	0.00%
2022/03/17	0.1	16.30	0	0.00	16.50	0.1	1,946	0.00%
2022/03/16	0	16.08	5	16.00	16.05	-5	2,020	-0.25%
2022/03/15	0.1	16.00	0	0.00	15.90	0.1	2,038	0.00%
2022/03/14	0	16.14	0	0.00	16.15	0	2,061	0.00%
2022/03/10	0	0.00	1	15.80	16.00	-1	2,084	-0.05%
2022/03/04	0.4	16.65	0	0.00	16.65	0.4	2,041	0.02%
2022/02/24	0	0.00	8	16.65	16.45	-8	2,329	-0.34%
2022/02/22	0	16.80	0	0.00	16.85	0	2,662	0.00%
2022/02/18	1	17.15	0	0.00	17.15	1	2,804	0.04%
2022/02/11	1	17.10	0	0.00	17.05	1	3,226	0.03%
2022/01/25	0.3	16.50	1	16.35	16.35	-0.7	3,890	-0.02%
2022/01/24	0	0.00	3	16.40	16.55	-3	4,105	-0.07%
2022/01/18	1	17.35	0	0.00	17.30	1	4,241	0.02%
2022/01/14	0.1	17.10	0	0.00	17.10	0.1	4,309	0.00%
2022/01/11	1	17.50	0	0.00	17.40	1	4,541	0.02%
2022/01/10	2.2	17.73	1	17.55	17.55	1.2	4,560	0.03%
2021/12/30	0.1	18.70	0	0.00	19.00	0.1	4,460	0.00%
2021/12/29	4	18.55	6	18.65	18.75	-2	4,462	-0.04%
2021/12/28	6	19.00	0	0.00	18.65	6	4,484	0.13%
2021/12/24	0	0.00	5	18.64	18.60	-5	4,372	-0.11%
2021/12/23	5	19.05	1	18.80	19.00	4	4,412	0.09%
2021/12/22	0.1	18.35	5	18.40	18.35	-4.9	4,364	-0.11%
2021/12/15	0	0.00	6	18.45	18.35	-6	4,269	-0.14%
2021/12/10	0	0.00	1.8	19.07	19.05	-1.8	4,282	-0.04%
2021/12/09	0.1	18.65	0	0.00	18.65	0.1	4,212	0.00%
2021/12/08	0.7	18.70	0	0.00	18.70	0.7	4,197	0.02%
2021/12/06	1	18.10	0	0.00	18.15	1	4,192	0.02%
2021/12/03	0	18.25	2.7	18.22	18.20	-2.7	4,189	-0.07%
2021/12/02	1	18.40	1	18.20	18.10	0	4,205	0.00%
2021/12/01	0	0.00	4	18.25	18.25	-4	4,208	-0.10%
2021/11/30	2	18.43	0	0.00	18.35	2	4,244	0.05%
2021/11/26	2.2	18.93	5	19.10	18.85	-2.8	4,214	-0.07%
2021/11/25	2.2	19.55	0	0.00	19.50	2.2	4,179	0.05%
2021/11/24	3.1	20.24	0	0.00	20.00	3.1	4,163	0.07%
2021/11/23	6	20.50	0	0.00	20.20	6	4,171	0.14%
2021/11/22	10.9	21.73	2.9	21.92	21.45	8	4,095	0.20%
2021/11/10	1	19.35	6	19.28	19.45	-5	3,891	-0.13%
2021/11/09	2	19.60	0	0.00	19.35	2	3,899	0.05%
2021/11/08	1	19.80	2	20.00	19.40	-1	3,946	-0.03%
2021/11/05	7	21.01	1	20.65	20.65	6	3,870	0.16%
2021/11/04	16	21.04	0	0.00	21.00	16	3,878	0.41%
2021/11/03	0	0.00	1	20.80	20.80	-1	3,873	-0.03%
2021/11/02	0	0.00	2	20.55	20.80	-2	3,869	-0.05%
2021/11/01	0	0.00	3	21.15	21.20	-3	3,777	-0.08%
2021/10/29	2	20.75	3	20.98	20.50	-1	3,691	-0.03%
2021/10/28	3	20.95	0	0.00	20.80	3	3,633	0.08%
2021/10/27	2	20.88	1	20.65	21.00	1	3,530	0.03%
2021/10/26	1	20.85	0	0.00	20.80	1	3,468	0.03%
2021/10/25	2	20.90	17	20.92	20.65	-15	3,480	-0.43%
2021/10/22	13	20.58	5	20.56	20.50	8	3,424	0.23%
2021/10/21	7	20.27	5	20.41	20.50	2	3,439	0.06%
2021/10/19	0	0.00	1	19.80	19.80	-1	3,913	-0.03%
2021/10/15	0	0.00	13	19.64	19.60	-13	4,389	-0.30%
2021/10/14	0	0.00	0	19.20	19.35	0	4,367	0.00%
2021/10/13	4	18.88	5.4	18.84	18.80	-1.4	4,333	-0.03%
2021/10/12	10	19.07	20	19.10	19.20	-10	4,351	-0.23%
2021/10/08	0	0.00	10	19.35	18.90	-10	4,537	-0.22%
2021/10/07	0	0.00	8	18.80	19.20	-8	4,439	-0.18%
2021/10/06	1	18.80	0	0.00	18.15	1	4,452	0.02%
2021/10/04	4	18.15	0	0.00	17.80	4	4,485	0.09%
2021/10/01	0	0.00	2	18.55	18.10	-2	4,517	-0.04%
2021/09/30	11	18.67	10	18.80	18.75	1	4,558	0.02%
2021/09/28	0	0.00	2	18.33	18.45	-2	5,006	-0.04%
2021/09/24	20	18.75	0	0.00	18.30	20	5,024	0.40%
2021/09/23	0	0.00	5	18.10	18.45	-5	4,985	-0.10%
2021/09/22	0	0.00	1	17.60	18.25	-1	4,984	-0.02%
2021/09/17	7	17.95	1	18.10	18.15	6	4,971	0.12%
2021/09/13	0	0.00	1	17.25	17.25	-1	5,083	-0.02%
2021/09/07	0	0.00	20	17.05	17.10	-20	5,201	-0.38%
2021/09/06	5	17.50	3	17.15	17.05	2	5,204	0.04%
2021/09/03	1	17.50	0	0.00	17.45	1	5,232	0.02%
2021/09/01	0	0.00	2	17.50	17.75	-2	5,267	-0.04%
2021/08/31	1	17.25	0	0.00	17.20	1	5,350	0.02%
2021/08/27	1	17.50	0	0.00	17.45	1	5,384	0.02%
2021/08/24	1	17.25	0	0.00	17.15	1	5,428	0.02%
2021/08/23	1	16.65	5	16.50	16.85	-4	5,493	-0.07%
2021/08/19	20	16.48	20	16.48	16.45	0	5,520	0.00%
2021/08/18	12	16.45	10	16.60	16.80	2	5,511	0.04%
2021/08/17	10	16.50	20	16.43	16.45	-10	5,516	-0.18%
2021/08/16	20	17.30	10	16.60	16.50	10	5,489	0.18%
2021/08/13	10	17.85	11	17.76	17.70	-1	5,407	-0.02%
2021/08/12	20	17.93	20	18.05	18.05	0	5,421	0.00%
2021/08/11	10	18.20	11	18.05	18.10	-1	5,628	-0.02%
2021/08/10	53	18.43	23	18.29	18.35	30	5,674	0.53%
2021/08/09	0	0.00	6	18.75	18.70	-6	5,716	-0.10%
2021/08/06	2	19.15	5	19.50	19.50	-3	5,713	-0.05%
2021/08/05	10	19.25	0	0.00	19.10	10	5,794	0.17%
2021/08/04	0	0.00	15	19.20	19.15	-15	5,978	-0.25%
2021/08/02	4	19.35	0.1	19.50	19.40	3.9	6,110	0.06%
2021/07/30	1	19.80	0	0.00	19.35	1	6,168	0.02%
2021/07/29	0	0.00	1	20.00	20.00	-1	6,186	-0.02%
2021/07/28	30.5	19.30	1	19.20	19.35	29.5	6,150	0.48%
2021/07/27	31	19.75	1	19.80	19.50	30	6,230	0.48%
2021/07/26	24	20.21	11	20.24	20.15	13	6,289	0.21%
2021/07/23	13	20.47	19	20.68	20.60	-6	6,215	-0.10%
2021/07/22	6	19.63	28	20.23	20.45	-22	5,744	-0.38%
2021/07/21	3	18.63	0	0.00	18.60	3	5,427	0.06%
2021/07/16	0	0.00	1	19.25	19.20	-1	6,024	-0.02%
2021/07/15	1	19.70	5	19.38	19.45	-4	6,085	-0.07%
2021/07/14	1	18.90	62	18.80	18.90	-61	5,965	-1.02%
2021/07/12	0	0.00	12	18.60	18.55	-12	6,027	-0.20%
2021/07/09	3	18.65	0	0.00	18.60	3	6,066	0.05%
2021/07/08	1	18.75	5	18.75	18.80	-4	6,295	-0.06%
2021/07/07	3	18.93	0	0.00	18.95	3	6,468	0.05%
2021/07/06	2	20.10	2.2	19.69	19.35	-0.2	6,849	0.00%
2021/07/05	11	20.03	1	20.30	20.15	10	6,920	0.14%
2021/06/29	1	19.05	1	18.95	19.05	0	6,873	0.00%
2021/06/25	1	19.35	0	0.00	19.40	1	6,920	0.01%
2021/06/23	0	0.00	20	18.70	18.95	-20	7,038	-0.28%
2021/06/22	25	18.41	0	0.00	18.10	25	7,074	0.35%
2021/06/16	1	19.20	0	0.00	18.85	1	7,241	0.01%
2021/06/15	0	0.00	1	19.20	19.20	-1	7,455	-0.01%
2021/06/10	1	19.80	34	19.75	19.75	-33	7,454	-0.44%
2021/06/08	2	19.45	2	20.00	19.45	0	7,485	0.00%
2021/06/07	10	19.50	10	19.65	19.70	0	7,430	0.00%
2021/06/04	11	19.64	13	19.54	19.50	-2	7,427	-0.03%
2021/06/03	22	19.79	37	19.89	19.75	-15	7,463	-0.20%
2021/06/02	21	20.09	13	19.85	19.80	8	7,505	0.11%
2021/06/01	0	0.00	2	20.20	20.20	-2	7,488	-0.03%
2021/05/31	2	20.13	4	19.68	20.05	-2	7,504	-0.03%
2021/05/28	5	19.37	1	19.50	19.35	4	7,466	0.05%
2021/05/27	3	19.12	0	0.00	19.05	3	7,495	0.04%
2021/05/25	10	19.36	9	19.41	19.20	1	7,579	0.01%
2021/05/24	1	18.70	0	0.00	18.90	1	7,582	0.01%
2021/05/21	10	18.55	23	18.64	18.85	-13	7,613	-0.17%
2021/05/20	0	0.00	2	18.40	18.35	-2	7,723	-0.03%
2021/05/19	7	19.37	7	19.14	18.85	0	7,749	0.00%
2021/05/18	0	0.00	1	18.20	18.40	-1	7,543	-0.01%
2021/05/17	2	17.25	21	17.16	17.05	-19	7,551	-0.25%
2021/05/14	3	18.75	0	0.00	18.20	3	7,535	0.04%
2021/05/13	6	18.65	0	0.00	18.60	6	7,498	0.08%
2021/05/12	0	0.00	17	19.02	17.85	-17	7,476	-0.23%
2021/05/11	3	19.72	186	19.55	19.30	-183	7,309	-2.50%	大賣/鉅額交易
2021/05/10	3	21.20	0	0.00	20.70	3	7,241	0.04%
2021/05/07	10	20.55	1	20.60	21.25	9	7,273	0.12%
2021/05/06	2	20.00	1	19.95	20.00	1	7,257	0.01%
2021/05/05	13	20.77	11	20.41	20.30	2	7,216	0.03%
2021/05/04	33.3	21.33	107	20.30	20.40	-73.7	7,273	-1.01%	大賣/
2021/05/03	43.1	21.82	16	21.39	21.25	27.1	7,374	0.37%
2021/04/29	34	23.09	8	23.15	22.85	26	7,364	0.35%
2021/04/28	22	23.21	2	23.25	23.20	20	7,494	0.27%
2021/04/27	15	23.21	13.6	23.29	23.60	1.4	7,501	0.02%
2021/04/26	24.3	22.70	39	22.69	22.70	-14.7	7,364	-0.20%
2021/04/22	44	23.41	10.6	23.77	23.15	33.4	7,341	0.45%
2021/04/21	11.2	23.36	0	0.00	23.35	11.2	6,992	0.16%
2021/04/20	22.1	23.52	12	23.65	23.70	10.1	6,993	0.14%
2021/04/19	8	23.65	5.1	23.70	23.65	2.9	7,106	0.04%
2021/04/16	13	23.86	5	23.90	23.85	8	7,109	0.11%
2021/04/15	18	23.89	29	24.10	24.15	-11	7,356	-0.15%
2021/04/14	3.6	23.67	4	23.48	23.70	-0.4	7,381	-0.01%
2021/04/13	17.5	25.51	44.8	25.58	24.95	-27.3	7,423	-0.37%
2021/04/12	74	25.82	23	26.04	26.10	51	7,719	0.66%
2021/04/09	4.1	24.84	10	25.00	25.25	-5.9	7,419	-0.08%
2021/04/08	16	24.61	13	25.02	25.05	3	7,311	0.04%
2021/04/07	16	24.27	1	24.35	24.30	15	7,251	0.21%
2021/04/06	0	0.00	5.6	24.19	24.25	-5.6	7,414	-0.08%
2021/04/01	0	0.00	1	24.10	24.10	-1	7,472	-0.01%
2021/03/31	6	24.45	22	24.53	24.40	-16	7,565	-0.21%
2021/03/30	2	24.33	0	0.00	24.45	2	8,201	0.02%
2021/03/29	3	24.37	0	0.00	24.10	3	8,294	0.04%
2021/03/26	8	24.43	0	0.00	24.35	8	8,355	0.10%
2021/03/25	0	0.00	3	24.85	24.70	-3	8,476	-0.04%
2021/03/24	0	24.80	22	24.85	24.65	-22	8,573	-0.26%
2021/03/23	26	24.65	2.2	25.00	24.65	23.8	8,756	0.27%
2021/03/22	7	24.91	8	24.51	24.90	-1	8,859	-0.01%
2021/03/19	0	0.00	1	24.20	24.20	-1	8,967	-0.01%
2021/03/18	18.2	24.67	0	0.00	24.40	18.2	9,205	0.20%
2021/03/17	0	0.00	15	24.40	24.30	-15	9,666	-0.16%
2021/03/16	2	24.15	9	24.16	24.05	-7	10,214	-0.07%
2021/03/12	5	24.25	0	0.00	24.30	5	11,261	0.04%
2021/03/11	1	24.00	0	0.00	24.15	1	11,671	0.01%
2021/03/10	0	0.00	7	23.50	23.50	-7	12,307	-0.06%
2021/03/09	12	22.90	3	23.05	23.05	9	12,599	0.07%
2021/03/08	0.2	23.40	0	23.50	23.30	0.2	12,988	0.00%
2021/03/05	9	23.51	15	23.63	23.60	-6	13,490	-0.04%
2021/03/02	0	0.00	10	24.90	24.30	-10	14,512	-0.07%
2021/02/26	2	24.50	0	0.00	24.45	2	15,123	0.01%
2021/02/25	2	24.90	0	0.00	24.90	2	16,307	0.01%
2021/02/24	6	25.10	10	25.25	24.95	-4	16,690	-0.02%
2021/02/22	0	0.00	6.1	25.33	25.45	-6.1	17,300	-0.04%
2021/02/19	3	24.87	5	25.00	25.20	-2	17,315	-0.01%
2021/02/18	5	24.66	10	24.70	25.00	-5	17,352	-0.03%
2021/02/17	4	24.73	3	24.27	24.80	1	17,488	0.01%
2021/02/05	2	23.95	0	0.00	23.85	2	17,636	0.01%
2021/02/04	12	24.25	15	24.28	24.25	-3	18,862	-0.02%
2021/02/03	14	24.43	8	24.76	24.00	6	20,297	0.03%
2021/02/02	1	23.80	0	0.00	23.90	1	20,268	0.00%
2021/01/29	2	24.15	0	0.00	24.15	2	20,338	0.01%
2021/01/28	1	24.45	4	24.50	24.10	-3	20,288	-0.01%
2021/01/27	2	24.45	0.3	24.45	24.45	1.7	20,310	0.01%
2021/01/26	6	24.66	0	0.00	24.45	6	20,419	0.03%
2021/01/25	8	23.73	3	25.17	25.25	5	20,443	0.02%
2021/01/22	3	23.38	21	24.02	23.80	-18	20,225	-0.09%
2021/01/21	10	24.21	40	24.23	23.85	-30	20,153	-0.15%
2021/01/20	20	24.98	0	0.00	24.75	20	19,974	0.10%
2021/01/18	21	25.17	7	25.99	25.90	14	19,888	0.07%
2021/01/15	5	26.08	0	0.00	25.80	5	19,807	0.03%
2021/01/14	2	26.35	5	26.37	26.70	-3	19,694	-0.02%
2021/01/13	0	0.00	50	26.30	26.40	-50	19,635	-0.25%
2021/01/12	17	26.60	18	26.06	26.10	-1	19,627	-0.01%
2021/01/11	20	27.16	4	27.45	27.35	16	19,445	0.08%
2021/01/08	21	27.06	61	27.04	26.90	-40	19,396	-0.21%
2021/01/07	1	28.00	0	0.00	27.90	1	19,146	0.01%
2021/01/06	28	28.35	2	28.75	28.00	26	19,138	0.14%
2021/01/05	15	29.80	13	30.30	28.85	2	18,887	0.01%
2021/01/04	1	29.50	1	29.30	29.25	0	18,481	0.00%
2020/12/31	13	28.59	1	28.65	28.70	12	18,409	0.07%
2020/12/30	18	29.08	36	29.19	29.05	-18	18,389	-0.10%
2020/12/29	18	29.22	30	29.02	29.05	-12	18,366	-0.07%
2020/12/28	0	0.00	11	28.52	28.55	-11	18,193	-0.06%
2020/12/25	10	28.17	1	28.50	28.20	9	18,123	0.05%
2020/12/24	71	29.43	37	29.45	28.30	34	18,075	0.19%
2020/12/23	40	28.36	37	28.28	28.40	3	17,531	0.02%
2020/12/22	8	27.93	6	28.08	27.55	2	17,525	0.01%
2020/12/21	17	28.22	1	28.40	28.05	16	17,375	0.09%
2020/12/18	0	0.00	2	28.90	28.85	-2	17,222	-0.01%
2020/12/17	9	28.81	56	29.16	29.15	-47	17,114	-0.27%
2020/12/16	1	28.40	0	0.00	28.55	1	16,949	0.01%
2020/12/15	8	28.07	2	28.40	28.35	6	16,987	0.04%
2020/12/14	3	28.23	8	28.32	28.15	-5	16,817	-0.03%
2020/12/11	40	28.24	4	28.13	28.35	36	16,622	0.22%
2020/12/10	15	29.57	84.3	29.74	29.50	-69.3	15,975	-0.43%
2020/12/09	74	29.38	62	29.03	28.95	12	15,487	0.08%
2020/12/08	25	28.30	26	28.25	28.85	-1	14,869	-0.01%
2020/12/07	6	27.63	10	27.65	28.00	-4	14,591	-0.03%
2020/12/04	4	26.43	11.3	26.96	27.25	-7.3	14,306	-0.05%
2020/12/03	2	25.40	58	25.31	25.40	-56	13,790	-0.41%
2020/12/02	6	24.98	55	24.74	25.25	-49	13,659	-0.36%
2020/12/01	45	24.20	75	24.48	24.45	-30	13,459	-0.22%
2020/11/30	28	23.32	19	23.79	24.05	9	13,389	0.07%
2020/11/27	23	23.17	6	23.36	23.05	17	13,684	0.12%
2020/11/26	2	22.75	6	22.81	22.75	-4	13,364	-0.03%
2020/11/25	52	22.78	9.5	22.56	22.80	42.5	13,205	0.32%
2020/11/24	29	22.27	71	22.69	22.80	-42	12,683	-0.33%
2020/11/23	27	21.24	0	0.00	21.05	27	11,589	0.23%
2020/11/20	10	21.00	22	21.30	21.40	-12	11,229	-0.11%
2020/11/19	23	20.62	57	20.60	20.55	-34	11,119	-0.31%
2020/11/18	2	20.33	4	20.44	20.20	-2	11,100	-0.02%
2020/11/17	21	20.14	1	20.10	20.05	20	11,224	0.18%
2020/11/16	15	20.18	20	20.20	20.30	-5	11,432	-0.04%
2020/11/13	15	19.71	48	19.79	20.15	-33	11,555	-0.29%
2020/11/12	91	20.45	57	20.64	20.10	34	11,497	0.30%
2020/11/11	68	20.67	153	20.66	20.90	-85	10,545	-0.81%	大賣/
2020/11/10	0	0.00	5	19.13	19.00	-5	9,431	-0.05%
2020/11/09	0	0.00	10	19.30	19.10	-10	9,448	-0.11%
2020/11/06	1	18.95	21	18.95	19.00	-20	9,507	-0.21%
2020/11/05	6.3	18.71	2	18.75	18.75	4.3	9,529	0.05%
2020/11/04	1.2	19.00	0	0.00	18.80	1.2	9,792	0.01%
2020/11/03	1	18.95	4	18.99	18.90	-3	9,779	-0.03%
2020/11/02	10	18.80	13	18.89	18.80	-3	9,764	-0.03%
2020/10/30	1	18.30	0	0.00	18.10	1	9,710	0.01%
2020/10/29	1	18.00	0	0.00	18.45	1	9,859	0.01%
2020/10/27	1	17.90	1	18.40	18.30	0	9,899	0.00%
2020/10/26	4	18.23	1	18.20	18.20	3	9,994	0.03%
2020/10/23	2	18.45	1	18.55	18.50	1	10,095	0.01%
2020/10/22	1	18.20	0	0.00	18.30	1	10,304	0.01%
2020/10/20	6	18.70	1	18.50	18.40	5	10,813	0.05%
2020/10/19	0	0.00	1	18.55	18.80	-1	11,154	-0.01%
2020/10/16	6	18.43	0	0.00	18.30	6	12,284	0.05%
2020/10/15	17	18.59	5	18.70	18.55	12	12,340	0.10%
2020/10/14	10	19.15	0	0.00	19.15	10	12,525	0.08%
2020/10/13	0	0.00	113	19.10	19.10	-113	12,750	-0.89%	大賣/鉅額交易
2020/10/08	30	19.00	10	19.05	18.95	20	13,027	0.15%
2020/10/07	0	0.00	2	19.03	18.95	-2	13,121	-0.02%
2020/10/06	0	0.00	3	18.98	18.75	-3	13,190	-0.02%
2020/10/05	2	18.65	31	18.80	18.80	-29	13,421	-0.22%
2020/09/30	0	0.00	1	18.45	18.45	-1	13,652	-0.01%
2020/09/29	0	0.00	1	18.35	18.25	-1	13,912	-0.01%
2020/09/28	0	0.00	6	18.16	18.05	-6	14,264	-0.04%
2020/09/25	5	17.35	13	17.40	17.25	-8	14,628	-0.05%
2020/09/24	30	17.83	0	0.00	17.85	30	14,986	0.20%
2020/09/23	1	18.05	9	18.09	18.15	-8	15,546	-0.05%
2020/09/22	13	18.16	0	0.00	18.10	13	16,114	0.08%
2020/09/21	12	18.45	0	0.00	18.40	12	17,453	0.07%
2020/09/18	10	18.53	17.1	19.01	18.45	-7.1	18,724	-0.04%
2020/09/17	0	0.00	16	18.57	18.55	-16	19,978	-0.08%
2020/09/16	1	18.50	2	18.60	18.30	-1	20,093	0.00%
2020/09/15	0	0.00	1	18.55	18.35	-1	20,160	0.00%
2020/09/11	0	0.00	5	17.81	17.95	-5	20,533	-0.02%
2020/09/10	0	0.00	1	18.10	17.95	-1	20,750	0.00%
2020/09/09	2	17.60	11	17.50	18.25	-9	20,927	-0.04%
2020/09/08	25	18.00	64	17.94	17.95	-39	20,932	-0.19%
2020/09/07	21	18.17	10	18.30	18.10	11	20,986	0.05%
2020/09/04	38	18.44	1	18.60	18.50	37	21,137	0.18%
2020/09/03	10	19.21	1	19.90	19.05	9	21,304	0.04%
2020/09/02	13	19.62	20	19.55	19.70	-7	21,339	-0.03%
2020/09/01	13	18.74	0	0.00	18.55	13	21,468	0.06%
2020/08/31	15	18.96	0.1	18.85	18.90	14.9	22,529	0.07%
2020/08/28	18	19.06	12	19.01	18.90	6	22,792	0.03%
2020/08/27	10	19.02	8	19.01	18.85	2	22,718	0.01%
2020/08/26	5	18.96	35	18.96	18.80	-30	22,626	-0.13%
2020/08/25	24	19.27	21	19.33	18.90	3	22,715	0.01%
2020/08/24	1	18.95	6	19.13	19.10	-5	22,502	-0.02%
2020/08/21	0	0.00	8	18.41	18.60	-8	22,231	-0.04%
2020/08/20	23	17.49	15	17.50	17.70	8	21,981	0.04%
2020/08/19	7	18.73	11	19.09	18.60	-4	21,774	-0.02%
2020/08/18	1	18.35	20	18.73	18.85	-19	21,484	-0.09%
2020/08/17	15	18.90	6	19.19	18.60	9	21,357	0.04%
2020/08/14	10	18.50	12	18.60	18.60	-2	21,046	-0.01%
2020/08/13	0	0.00	13	18.00	17.90	-13	20,727	-0.06%
2020/08/12	2	18.10	4	17.96	17.95	-2	20,700	-0.01%
2020/08/11	16	17.80	12	17.70	17.75	4	20,652	0.02%
2020/08/10	21	18.28	23	18.26	18.20	-2	20,700	-0.01%
2020/08/07	1.6	17.93	1	17.85	17.95	0.6	21,026	0.00%
2020/08/06	5	17.85	10	18.08	17.85	-5	21,102	-0.02%
2020/08/05	1	18.05	5	17.99	18.00	-4	21,000	-0.02%
2020/08/04	19	18.10	2	18.08	17.90	17	20,933	0.08%
2020/08/03	0.4	17.50	0	0.00	17.50	0.4	20,795	0.00%
2020/07/31	2	17.38	0	0.00	17.55	2	20,793	0.01%
2020/07/29	5	17.20	20	17.25	17.15	-15	20,785	-0.07%
2020/07/28	17	17.16	30.1	16.93	16.90	-13.1	20,938	-0.06%
2020/07/27	9	17.62	14	17.40	17.30	-5	20,843	-0.02%
2020/07/24	10	17.80	2	17.80	17.80	8	20,692	0.04%
2020/07/23	23	18.35	4.3	18.34	18.25	18.7	20,435	0.09%
2020/07/22	18	19.01	53	18.79	19.05	-35	20,038	-0.17%
2020/07/21	3	17.75	1	17.65	17.55	2	18,941	0.01%
2020/07/20	46	17.62	5	17.64	17.70	41	18,845	0.22%
2020/07/17	37	17.77	95	17.44	17.50	-58	18,634	-0.31%
2020/07/16	13	18.46	4	18.56	18.30	9	18,373	0.05%
2020/07/15	69	18.61	49	18.30	18.25	20	18,286	0.11%
2020/07/14	9	19.06	1	19.00	18.90	8	18,136	0.04%
2020/07/13	23	19.42	1	19.40	19.25	22	18,054	0.12%
2020/07/10	15	18.87	42	19.17	19.20	-27	17,983	-0.15%
2020/07/09	21	19.28	4	19.65	19.20	17	17,778	0.10%
2020/07/08	13	19.05	42	19.18	19.20	-29	17,559	-0.17%
2020/07/07	52	19.53	24	19.33	19.15	28	17,323	0.16%
2020/07/06	72	19.58	8	19.89	19.90	64	16,951	0.38%
2020/07/03	31	19.41	12	19.36	19.00	19	16,535	0.11%
2020/07/02	21	19.82	29	19.82	19.95	-8	16,073	-0.05%
2020/07/01	55	19.28	24	19.46	19.40	31	15,487	0.20%
2020/06/30	90	19.58	192.4	19.87	19.10	-102.4	14,947	-0.68%	大賣/鉅額交易
2020/06/29	30	17.00	93	17.76	18.60	-63	13,696	-0.46%
2020/06/24	168	17.00	108.8	17.22	16.95	59.2	12,431	0.48%	大買/大賣/
2020/06/23	2	16.75	37	16.75	16.75	-35	11,004	-0.32%
2020/06/22	10	14.75	27	15.23	15.25	-17	10,870	-0.16%
2020/06/19	18	14.51	2	14.90	13.90	16	10,806	0.15%
2020/06/18	33	14.76	2	14.70	14.60	31	10,561	0.29%
2020/06/17	10	15.02	63	15.16	15.00	-53	10,446	-0.51%
2020/06/16	57	14.84	16	14.70	14.60	41	10,201	0.40%
2020/06/15	12	14.45	5	14.21	14.00	7	10,081	0.07%
2020/06/12	56	13.89	10	14.05	14.10	46	9,988	0.46%
2020/06/11	73	14.60	18	14.93	14.45	55	9,849	0.56%
2020/06/10	59	14.82	40	14.59	14.55	19	9,647	0.20%
2020/06/09	26	15.63	119	15.64	15.50	-93	9,516	-0.98%	大賣/
2020/06/08	74	15.96	251.4	15.66	16.15	-177.4	9,108	-1.95%	大賣/鉅額交易
2020/06/05	82	14.46	72	15.15	15.05	10	8,245	0.12%
2020/06/04	6	13.65	12	13.88	14.15	-6	7,140	-0.08%
2020/06/03	3	12.80	6	12.90	12.90	-3	6,831	-0.04%
2020/06/02	6	12.65	35	12.71	12.75	-29	6,776	-0.43%
2020/06/01	18	12.69	87	12.86	12.85	-69	6,864	-1.01%
2020/05/29	15	12.22	0	0.00	12.25	15	6,781	0.22%
2020/05/28	10	12.25	0	0.00	12.25	10	6,794	0.15%
2020/05/27	5	12.35	0	0.00	12.30	5	6,749	0.07%
2020/05/26	2	12.80	2	12.50	12.45	0	6,830	0.00%
2020/05/25	17	12.27	0	0.00	12.55	17	6,754	0.25%
2020/05/22	20	12.38	3	12.35	12.25	17	6,734	0.25%
2020/05/21	1	12.65	2	12.70	12.65	-1	6,755	-0.01%
2020/05/20	10	12.55	10	12.65	12.55	0	6,743	0.00%
2020/05/19	30	12.55	30	12.63	12.55	0	6,732	0.00%
2020/05/15	2	12.70	27	13.00	12.50	-25	6,722	-0.37%
2020/05/14	71	13.44	37	13.56	13.10	34	6,607	0.51%
2020/05/11	0	0.00	5	12.50	12.65	-5	6,565	-0.08%
2020/05/06	2	12.63	2	12.70	12.60	0	6,486	0.00%
2020/05/05	0	0.00	5	12.73	12.65	-5	6,448	-0.08%
2020/05/04	16	13.10	5	12.82	12.85	11	6,360	0.17%
2020/04/30	2	12.30	554	12.37	12.20	-552	6,091	-9.06%	大賣/鉅額交易
2020/04/29	3	12.30	1	12.10	12.30	2	6,058	0.03%
2020/04/28	7	12.40	7	12.11	12.05	0	6,094	0.00%
2020/04/24	0	0.00	1	12.00	12.15	-1	6,255	-0.02%
2020/04/21	2	11.68	0	0.00	11.20	2	6,346	0.03%
2020/04/20	1	11.80	1	11.75	11.55	0	6,395	0.00%
2020/04/17	1	12.00	0	0.00	11.65	1	6,396	0.02%
2020/04/16	1	12.65	3	12.52	12.30	-2	6,288	-0.03%
2020/04/15	0	0.00	1	12.50	12.50	-1	6,255	-0.02%
2020/04/14	1	12.60	2	12.53	12.45	-1	6,240	-0.02%
2020/04/13	6	12.23	0	0.00	12.15	6	6,138	0.10%
2020/04/10	0	12.25	0	0.00	12.30	0	6,114	0.00%
2020/04/09	1	11.95	2	12.15	11.85	-1	6,179	-0.02%
2020/04/08	12	12.15	0	0.00	12.05	12	6,266	0.19%
2020/04/06	2	11.50	3	11.55	11.60	-1	6,251	-0.02%
2020/03/31	56	11.55	2	11.55	11.70	54	6,182	0.87%
2020/03/30	1	10.50	1	10.60	10.95	0	6,045	0.00%
2020/03/27	0	10.25	0	0.00	10.30	0	5,987	0.00%
2020/03/23	20	8.70	14	9.44	9.48	6	5,916	0.10%
2020/03/20	50	8.85	12	8.73	8.88	38	5,850	0.65%
2020/03/19	10	8.09	0	0.00	8.08	10	5,853	0.17%
2020/03/18	3	9.21	2	8.97	8.97	1	5,718	0.02%
2020/03/17	1	9.48	0	0.00	9.17	1	5,669	0.02%
2020/03/16	0	0.00	1	10.50	9.89	-1	5,615	-0.02%
2020/03/12	0	0.00	11	11.25	11.10	-11	5,349	-0.21%
2020/03/10	0	0.00	2	12.20	12.15	-2	5,260	-0.04%
2020/03/09	1	12.25	0	0.00	12.25	1	5,203	0.02%
2020/03/06	3.4	12.94	0	0.00	12.90	3.4	5,145	0.07%
2020/03/05	64	13.21	6	13.20	13.15	58	5,204	1.11%
2020/03/04	0	0.00	4	12.79	13.00	-4	5,094	-0.08%
2020/03/03	3	12.90	3	12.90	12.85	0	5,109	0.00%
2020/02/24	10	13.80	0	0.00	13.70	10	5,608	0.18%
2020/02/19	0	0.00	0.1	14.10	14.15	-0.1	5,561	0.00%
2020/02/18	2	14.05	7	14.08	14.05	-5	5,497	-0.09%
2020/02/17	4	13.90	0	0.00	14.05	4	5,418	0.07%
2020/02/14	3	14.40	10	14.33	14.15	-7	5,363	-0.13%
2020/02/13	17	14.18	23.2	14.42	14.55	-6.2	5,129	-0.12%
2020/02/11	1	13.60	15	13.69	13.65	-14	4,647	-0.30%
2020/02/10	0	0.00	5	13.60	13.60	-5	4,639	-0.11%
2020/02/06	0	0.00	50	13.65	13.65	-50	4,629	-1.08%
2020/02/05	1	13.65	0	0.00	13.35	1	4,577	0.02%
2020/02/04	0	0.00	37	13.65	13.55	-37	4,536	-0.82%
2020/02/03	0	0.00	50	13.35	13.35	-50	4,505	-1.11%
2020/01/31	0	0.00	50	13.90	13.85	-50	4,398	-1.14%
2020/01/30	100	13.85	74	13.75	13.65	26	4,365	0.60%
2020/01/16	0	0.00	10	14.20	14.20	-10	4,057	-0.25%
2020/01/15	0	0.00	6	13.90	13.90	-6	3,930	-0.15%
2020/01/14	0	0.00	10	13.99	14.00	-10	3,881	-0.26%
2020/01/13	2	13.65	24	13.61	13.80	-22	3,806	-0.58%
2020/01/10	0	0.00	63	13.60	13.60	-63	3,748	-1.68%
2020/01/09	0	0.00	2	13.50	13.65	-2	3,725	-0.05%
2020/01/08	2	13.55	7	13.50	13.30	-5	3,694	-0.14%
2020/01/06	0	0.00	20	13.43	13.45	-20	3,616	-0.55%
2020/01/03	11	13.70	4	13.78	13.70	7	3,537	0.20%
2020/01/02	8	13.58	11	13.60	13.65	-3	3,406	-0.09%
2019/12/31	2	13.15	3	13.15	13.30	-1	3,260	-0.03%
2019/12/30	1	13.05	0	0.00	13.00	1	3,167	0.03%
2019/12/23	2	13.30	0	0.00	13.00	2	3,432	0.06%
2019/12/20	0	0.00	2	13.05	13.05	-2	3,363	-0.06%
2019/12/19	3	12.95	4	13.00	12.90	-1	3,348	-0.03%
2019/12/18	30.5	12.98	0	0.00	12.90	30.5	3,357	0.91%
2019/12/17	0	0.00	10	12.90	12.90	-10	3,357	-0.30%
2019/12/16	7	12.96	0	0.00	12.90	7	3,358	0.21%
2019/12/12	0	0.00	10	12.75	12.70	-10	3,258	-0.31%
2019/12/11	5	12.85	2	12.85	12.85	3	3,243	0.09%
2019/12/10	1	13.00	2	13.03	12.85	-1	3,222	-0.03%
2019/12/06	0	0.00	0.4	12.55	12.55	-0.4	3,142	-0.01%
2019/12/05	3	12.73	13	12.62	12.70	-10	3,147	-0.32%
2019/12/04	11	12.51	0	0.00	12.55	11	3,158	0.35%
2019/12/03	0	0.00	3.4	12.50	12.55	-3.4	3,175	-0.11%
2019/12/02	0	0.00	10	12.65	12.50	-10	3,191	-0.31%
2019/11/28	2	12.95	4	13.20	12.90	-2	3,132	-0.06%
2019/11/27	21	13.00	4	12.95	12.95	17	3,090	0.55%
2019/11/26	13	13.05	5	12.98	12.90	8	3,041	0.26%
2019/11/25	13	12.89	18	13.03	13.25	-5	2,711	-0.18%
2019/11/20	0	0.00	2	12.15	12.15	-2	2,490	-0.08%
2019/11/18	8	12.24	32	12.30	12.20	-24	2,715	-0.88%
2019/11/13	0	0.00	4.3	11.95	12.05	-4.3	2,682	-0.16%
2019/11/12	0	0.00	56	11.85	11.90	-56	2,689	-2.08%
2019/11/11	0	0.00	3	11.75	11.80	-3	2,741	-0.11%
2019/11/06	1	11.90	0	0.00	11.85	1	2,781	0.04%
2019/11/05	1	11.90	0	0.00	12.00	1	2,783	0.04%
2019/11/04	59	11.90	5	11.90	11.90	54	2,765	1.95%
2019/11/01	55	11.85	36	11.88	11.90	19	2,798	0.68%
2019/10/31	45	11.97	11.6	12.04	11.95	33.4	2,851	1.17%
2019/10/30	40	12.15	4	12.15	12.20	36	2,873	1.25%
2019/10/29	6	12.17	6	12.20	12.10	0	2,909	0.00%
2019/10/28	58	11.98	6	11.97	11.95	52	2,941	1.77%
2019/10/25	20	12.00	6	12.00	12.10	14	2,983	0.47%
2019/10/24	60	12.05	18	12.10	12.00	42	3,040	1.38%
2019/10/23	50	12.11	0	0.00	12.20	50	3,098	1.61%
2019/10/22	0	0.00	2.1	12.17	12.15	-2.1	3,122	-0.07%
2019/10/21	71	12.05	10	12.20	12.15	61	3,264	1.87%
2019/10/18	0	0.00	14	12.10	12.10	-14	3,265	-0.43%
2019/10/17	45	12.09	0	0.00	12.20	45	3,291	1.37%
2019/10/16	50	12.10	15	12.13	12.15	35	3,383	1.03%
2019/10/15	56	11.85	0	0.00	11.95	56	3,390	1.65%
2019/10/08	30	11.60	0	0.00	11.65	30	3,428	0.88%
2019/10/07	1	11.55	1	11.60	11.60	0	3,439	0.00%
2019/10/04	2.2	11.65	0	0.00	11.70	2.2	3,446	0.06%
2019/10/03	1	11.70	0	0.00	11.70	1	3,465	0.03%
2019/10/02	40	11.65	0	0.00	11.80	40	3,500	1.14%
2019/10/01	15	11.74	30	11.85	11.75	-15	3,686	-0.41%
2019/09/27	32	12.48	0	0.00	12.15	32	3,575	0.90%
2019/09/25	4	12.18	0	0.00	12.10	4	3,391	0.12%
2019/09/23	20	12.30	0	0.00	12.45	20	3,399	0.59%
2019/09/20	1	12.15	0	0.00	12.15	1	3,368	0.03%
2019/09/16	0	0.00	1	12.30	12.30	-1	3,415	-0.03%
2019/09/12	30	12.40	0	0.00	12.45	30	3,439	0.87%
2019/09/11	4	12.38	0	0.00	12.35	4	3,490	0.11%
2019/09/09	0	0.00	2	12.95	12.90	-2	3,519	-0.06%
2019/09/06	0	0.00	33	12.99	12.90	-33	3,534	-0.93%
2019/09/04	0	0.00	11	12.89	12.85	-11	3,894	-0.28%
2019/09/03	0	0.00	1	12.85	12.85	-1	3,932	-0.03%
2019/09/02	0	0.00	5	12.80	12.80	-5	3,917	-0.13%
2019/08/30	0	0.00	14	12.63	12.65	-14	3,891	-0.36%
2019/08/29	26	12.40	17	12.40	12.35	9	3,850	0.23%
2019/08/28	2	12.13	0	0.00	12.25	2	3,788	0.05%
2019/08/27	0	0.00	2	12.15	12.15	-2	3,777	-0.05%
2019/08/26	27	11.96	0	0.00	11.95	27	3,792	0.71%
2019/08/22	70	12.48	0	0.00	12.40	70	3,871	1.81%
2019/08/21	0	0.00	26	12.75	12.70	-26	3,854	-0.67%
2019/08/19	1	12.35	0	0.00	12.40	1	3,717	0.03%
2019/08/14	0	0.00	5	12.45	12.30	-5	3,863	-0.13%
2019/08/13	6	12.18	0	0.00	12.35	6	3,887	0.15%
2019/08/12	5	12.40	0	0.00	12.55	5	3,946	0.13%
2019/08/08	1	12.35	0	0.00	12.15	1	4,011	0.02%
2019/08/06	0	0.00	83	11.68	12.20	-83	4,258	-1.95%
2019/08/05	7	12.20	40	12.50	12.00	-33	4,550	-0.73%
2019/08/02	14	12.69	1	12.75	12.65	13	4,635	0.28%
2019/08/01	5	13.05	5	13.10	13.00	0	4,841	0.00%
2019/07/30	30	13.32	0	0.00	13.15	30	5,084	0.59%
2019/07/29	20	13.30	21	13.30	13.30	-1	5,217	-0.02%
2019/07/26	10	13.30	92	13.35	13.30	-82	5,509	-1.49%
2019/07/25	0	0.00	2	13.30	13.35	-2	6,143	-0.03%
2019/07/23	5	13.05	0	0.00	12.90	5	6,202	0.08%
2019/07/19	61	12.85	1	12.80	12.90	60	6,437	0.93%
2019/07/18	107	12.88	0	0.00	12.70	107	6,607	1.62%	大買/鉅額交易
2019/07/16	5	12.90	0	0.00	12.95	5	6,783	0.07%
2019/07/15	6	12.99	0	0.00	12.90	6	6,835	0.09%
2019/07/12	0	0.00	5	13.15	13.00	-5	7,181	-0.07%
2019/07/11	1	12.90	0	0.00	13.05	1	7,279	0.01%
2019/07/10	20	12.85	160	12.86	12.85	-140	7,372	-1.90%	大賣/鉅額交易
2019/07/09	47	12.91	0	0.00	12.90	47	7,391	0.64%
2019/07/08	30	13.10	1	13.10	13.10	29	7,410	0.39%
2019/07/05	28	13.14	68	13.36	13.20	-40	7,475	-0.54%
2019/07/04	0	0.00	62	12.78	12.75	-62	7,287	-0.85%
2019/07/03	2	12.70	0	0.00	12.65	2	7,308	0.03%
2019/07/02	5	12.75	0	0.00	12.75	5	7,403	0.07%
2019/07/01	5	12.85	10	12.85	12.75	-5	7,445	-0.07%
2019/06/28	1	12.60	12	12.61	12.70	-11	7,461	-0.15%
2019/06/25	2	12.80	0	0.00	12.50	2	7,759	0.03%
2019/06/24	11	12.63	0	0.00	12.60	11	7,881	0.14%
2019/06/21	20	12.75	32	12.65	12.75	-12	7,919	-0.15%
2019/06/20	73	12.57	2	12.60	12.70	71	7,947	0.89%
2019/06/19	47	12.32	10	12.40	12.55	37	8,085	0.46%
2019/06/18	20	12.25	60	12.23	12.15	-40	8,539	-0.47%
2019/06/17	47	12.64	5	12.60	12.50	42	8,592	0.49%
2019/06/14	45	12.52	0	0.00	12.55	45	8,886	0.51%
2019/06/13	125	12.67	3	12.57	12.55	122	8,966	1.36%	大買/鉅額交易
2019/06/12	6	12.10	0	0.00	12.40	6	8,724	0.07%
2019/06/11	7	11.86	37	11.87	11.90	-30	8,702	-0.34%
2019/06/10	4	11.78	10	11.75	11.75	-6	8,839	-0.07%
2019/06/05	0	0.00	7.4	11.75	11.70	-7.4	8,878	-0.08%
2019/05/30	30	11.70	0	0.00	11.70	30	9,090	0.33%
2019/05/29	5	11.55	0	0.00	11.40	5	9,085	0.06%
2019/05/28	20	11.50	2	11.45	11.50	18	9,030	0.20%
2019/05/27	12	11.46	0	0.00	11.40	12	9,048	0.13%
2019/05/24	2	11.65	2	11.60	11.50	0	9,051	0.00%
2019/05/23	5	11.40	0	0.00	11.45	5	9,128	0.05%
2019/05/22	3	11.65	0	0.00	11.60	3	9,199	0.03%
2019/05/21	5.1	11.26	0	0.00	11.80	5.1	9,195	0.06%
2019/05/20	15	11.68	0	0.00	11.50	15	9,185	0.16%
2019/05/17	9	11.85	2	11.80	11.75	7	9,199	0.08%
2019/05/16	49	11.98	0	0.00	11.85	49	9,242	0.53%
2019/05/15	0	0.00	2	12.45	12.35	-2	9,614	-0.02%
2019/05/13	73	12.92	0	0.00	12.30	73	9,585	0.76%
2019/05/10	3.1	13.70	1	13.70	13.55	2.1	9,281	0.02%
2019/05/09	14	13.91	17	13.77	13.70	-3	9,211	-0.03%
2019/05/08	4	14.55	8	14.35	14.35	-4	8,996	-0.04%
2019/05/07	0	0.00	21	15.09	14.75	-21	8,883	-0.24%
2019/05/06	0	0.00	55.1	14.99	14.90	-55.1	8,966	-0.61%
2019/05/03	83	15.26	78	15.09	15.40	5	8,773	0.06%
2019/05/02	89	14.80	12	15.01	15.05	77	8,496	0.91%
2019/04/30	0	0.00	6	14.21	14.40	-6	7,845	-0.08%
2019/04/29	0	0.00	5	14.15	13.95	-5	7,805	-0.06%
2019/04/26	0	0.00	12	14.44	14.40	-12	7,745	-0.15%
2019/04/25	5	14.35	23	14.30	14.35	-18	7,529	-0.24%
2019/04/24	0	0.00	39	14.55	14.10	-39	7,564	-0.52%
2019/04/23	10	14.20	0.4	14.15	14.20	9.6	7,833	0.12%
2019/04/22	32	14.08	15	14.27	14.20	17	7,773	0.22%
2019/04/18	51	14.06	26	14.14	13.55	25	8,125	0.31%
2019/04/17	0	0.00	1	13.75	13.85	-1	8,543	-0.01%
2019/04/16	5	13.50	13	13.69	13.70	-8	8,497	-0.09%
2019/04/15	2	13.40	0	0.00	13.40	2	8,485	0.02%
2019/04/12	9	13.44	3	13.53	13.40	6	8,563	0.07%
2019/04/11	8	13.81	4	13.75	13.65	4	8,640	0.05%
2019/04/10	6	13.56	0	0.00	13.65	6	8,791	0.07%
2019/04/09	0	0.00	1	13.70	13.60	-1	9,551	-0.01%
2019/04/08	4	13.74	16	13.75	13.65	-12	10,077	-0.12%
2019/04/03	3	13.48	0	0.00	13.50	3	10,128	0.03%
2019/04/02	1	13.50	0	0.00	13.50	1	10,095	0.01%
2019/04/01	6	13.80	18	13.64	13.60	-12	10,052	-0.12%
2019/03/29	7	13.41	0	0.00	13.45	7	9,835	0.07%
2019/03/28	5	13.40	10	13.40	13.35	-5	9,829	-0.05%
2019/03/27	12	13.63	1	13.70	13.50	11	9,776	0.11%
2019/03/26	2	13.75	2	13.70	13.60	0	9,659	0.00%
2019/03/25	2	13.45	0	0.00	13.45	2	9,617	0.02%
2019/03/22	8	13.70	1	13.90	13.80	7	9,594	0.07%
2019/03/21	116	14.15	180	14.01	14.00	-64	9,456	-0.68%	大買/大賣/
2019/03/20	34	13.40	0	0.00	13.50	34	9,009	0.38%
2019/03/19	57	13.53	42	13.88	13.40	15	9,052	0.17%
2019/03/18	3	13.35	0	0.00	13.35	3	8,815	0.03%
2019/03/15	5	13.15	0	0.00	13.00	5	9,164	0.05%
2019/03/14	3	13.23	7	13.39	13.10	-4	9,366	-0.04%
2019/03/13	10	13.00	5	13.15	13.15	5	9,268	0.05%
2019/03/12	0	0.00	20	13.10	13.00	-20	9,091	-0.22%
2019/03/08	2	12.75	1	12.80	12.80	1	9,112	0.01%
2019/03/07	2	13.03	0	0.00	12.85	2	9,079	0.02%
2019/03/06	1	13.10	10	13.10	13.05	-9	9,066	-0.10%
2019/03/05	5	13.45	1	13.30	13.15	4	9,057	0.04%
2019/03/04	0	0.00	1	13.10	13.10	-1	8,887	-0.01%
2019/02/27	0	0.00	1	12.90	13.00	-1	8,894	-0.01%
2019/02/26	10	12.95	0	0.00	12.85	10	8,866	0.11%
2019/02/25	21	13.15	2	13.05	13.00	19	8,859	0.21%
2019/02/22	5	12.85	47	13.17	13.15	-42	8,853	-0.47%
2019/02/21	7	13.06	0	0.00	12.90	7	8,753	0.08%
2019/02/20	0	0.00	10	12.90	12.90	-10	8,629	-0.12%
2019/02/19	43	13.08	3	13.10	12.85	40	8,593	0.47%
2019/02/18	12	12.94	5	12.90	12.85	7	8,521	0.08%
2019/02/15	2	13.15	26	13.24	13.10	-24	8,447	-0.28%
2019/02/14	52	13.41	29	13.44	13.20	23	8,325	0.28%
2019/02/13	0	0.00	18.4	12.76	13.00	-18.4	7,857	-0.23%
2019/02/12	22	12.72	2	12.70	12.70	20	7,717	0.26%
2019/01/30	7	12.37	0	0.00	12.20	7	7,617	0.09%
2019/01/28	3	12.65	0	0.00	12.50	3	7,513	0.04%
2019/01/25	15	12.64	13	12.62	12.65	2	7,461	0.03%
2019/01/22	0	0.00	15	12.27	12.30	-15	7,167	-0.21%
2019/01/18	7	12.44	4	12.33	12.30	3	7,118	0.04%
2019/01/17	23	12.70	52	12.50	12.45	-29	7,081	-0.41%
2019/01/16	36	12.41	101	12.20	12.50	-65	7,001	-0.93%	大賣/
2019/01/15	12	13.00	11	12.83	12.55	1	6,863	0.01%
2019/01/14	2	12.68	0	0.00	12.70	2	6,417	0.03%
2019/01/11	9	12.66	10	12.62	12.60	-1	6,353	-0.02%
2019/01/10	116	13.12	4	13.00	12.95	112	6,139	1.82%	大買/鉅額交易
2019/01/09	10	13.00	57.9	12.99	13.10	-47.9	5,724	-0.84%
2019/01/08	21	12.00	1	11.90	12.00	20	4,922	0.41%
2019/01/07	5	12.10	20	12.07	11.95	-15	4,858	-0.31%
2019/01/04	8	12.05	23	11.97	12.00	-15	4,802	-0.31%
2019/01/03	27	12.11	10	11.95	11.90	17	4,804	0.35%
2019/01/02	13	12.18	8	12.19	12.05	5	4,712	0.11%
2018/12/28	50	12.11	25	12.05	12.05	25	4,475	0.56%
2018/12/27	67	11.66	23	12.17	12.20	44	3,741	1.18%
2018/12/20	0	0.00	1	11.10	11.00	-1	3,120	-0.03%
2018/12/19	2	11.60	32	11.55	11.35	-30	3,087	-0.97%
2018/12/17	30	11.70	2	11.70	11.50	28	3,041	0.92%
2018/12/14	1	11.55	0	0.00	11.50	1	3,015	0.03%
2018/12/12	3	12.15	4	12.00	11.95	-1	2,954	-0.03%
2018/12/11	2	12.13	2	11.85	11.80	0	2,826	0.00%
2018/12/10	25	11.79	10	12.05	11.80	15	2,730	0.55%
2018/12/07	0	0.00	3	11.70	11.80	-3	2,268	-0.13%
2018/12/05	1	11.35	0	0.00	11.30	1	2,003	0.05%
2018/12/04	0	0.00	1	11.70	11.50	-1	2,041	-0.05%
2018/11/30	0	0.00	20	11.10	11.10	-20	2,019	-0.99%
2018/11/29	2	11.30	0	0.00	11.00	2	2,028	0.10%
2018/11/28	0	0.00	1	11.10	11.05	-1	2,019	-0.05%
2018/11/27	0	0.00	15	10.95	10.95	-15	2,022	-0.74%
2018/11/21	13	10.80	13	10.85	10.80	0	2,009	0.00%
2018/11/20	10	10.55	0	0.00	10.55	10	1,981	0.50%
2018/11/19	0	0.00	1	10.65	10.55	-1	1,996	-0.05%
2018/11/16	0	0.00	1	10.60	10.55	-1	2,013	-0.05%
2018/11/14	0	0.00	5	10.40	10.35	-5	2,026	-0.25%
2018/10/26	10	9.69	0	0.00	9.68	10	2,677	0.37%
2018/10/22	1	10.25	0	0.00	10.15	1	2,861	0.03%
2018/10/16	0	0.00	2	10.15	10.00	-2	3,302	-0.06%
2018/10/11	1	9.50	0	0.00	9.51	1	3,709	0.03%
2018/10/09	1	10.60	0	0.00	10.55	1	3,635	0.03%
2018/10/08	1	10.70	0	0.00	10.65	1	3,621	0.03%
2018/10/04	1	11.35	0	0.00	11.35	1	3,676	0.03%
2018/10/03	1	11.55	0	0.00	11.45	1	3,705	0.03%
2018/10/02	0	0.00	0.1	11.65	11.55	-0.1	3,775	0.00%
2018/10/01	0	0.00	1	11.75	11.65	-1	3,821	-0.03%
2018/09/28	1	11.55	1	11.55	11.65	0	3,878	0.00%
2018/09/27	0	0.00	2	11.80	11.65	-2	3,936	-0.05%
2018/09/19	1	11.35	0	0.00	11.25	1	4,176	0.02%
2018/09/13	0	0.00	18	11.25	11.10	-18	5,298	-0.34%
2018/09/12	0	0.00	2	11.15	11.10	-2	5,387	-0.04%
2018/09/10	6	11.15	5	11.45	11.10	1	5,833	0.02%
2018/09/04	6	11.93	0	0.00	11.90	6	6,372	0.09%
2018/08/31	10	12.00	0	0.00	12.15	10	6,757	0.15%
2018/08/30	0	0.00	7	12.15	12.05	-7	7,089	-0.10%
2018/08/29	10	12.05	1	12.10	12.00	9	7,542	0.12%
2018/08/28	20	12.05	1	12.05	12.05	19	7,856	0.24%
2018/08/27	1	11.95	0	0.00	12.05	1	8,213	0.01%
2018/08/24	0	0.00	1	11.85	11.75	-1	8,472	-0.01%
2018/08/23	2	11.65	0	0.00	11.80	2	9,256	0.02%
2018/08/22	0	0.00	22	11.55	11.60	-22	9,644	-0.23%
2018/08/20	1	11.45	0	0.00	11.30	1	11,423	0.01%
2018/08/17	2	11.60	0	0.00	11.60	2	11,446	0.02%
2018/08/15	1	11.80	0	0.00	11.50	1	11,468	0.01%
2018/08/14	0	0.00	1	11.70	11.85	-1	11,496	-0.01%
2018/08/13	2	11.95	6	11.84	11.70	-4	11,519	-0.03%
2018/08/10	10	12.60	0	0.00	12.40	10	11,489	0.09%
2018/08/09	1	12.65	0	0.00	12.65	1	11,474	0.01%
2018/08/08	2	12.93	0	0.00	12.65	2	11,517	0.02%
2018/08/07	4	13.00	0	0.00	12.90	4	11,535	0.03%
2018/08/06	1	13.55	0	0.00	13.65	1	11,524	0.01%
2018/08/03	2	13.60	0	0.00	13.70	2	11,680	0.02%
2018/08/02	1	13.60	0	0.00	13.55	1	11,713	0.01%
2018/08/01	2	13.85	0	0.00	13.80	2	11,702	0.02%
2018/07/31	0	0.00	15	14.00	13.85	-15	11,793	-0.13%
2018/07/30	5	14.05	0	0.00	13.90	5	11,765	0.04%
2018/07/27	13	13.96	25	13.99	13.95	-12	11,709	-0.10%
2018/07/26	42	14.23	2	14.25	14.15	40	11,777	0.34%
2018/07/23	1	13.60	100	13.44	13.45	-99	11,384	-0.87%
2018/07/20	69	14.07	83	14.10	13.80	-14	11,348	-0.12%
2018/07/19	56	13.96	4	13.88	14.10	52	11,148	0.47%
2018/07/18	2	13.65	2	13.63	13.55	0	11,136	0.00%
2018/07/17	5	13.35	10	13.35	13.20	-5	11,029	-0.05%
2018/07/16	12	13.40	0	0.00	13.45	12	10,985	0.11%
2018/07/13	14	13.41	2	13.53	13.45	12	10,974	0.11%
2018/07/11	1	13.30	8	13.25	13.15	-7	10,897	-0.06%
2018/07/10	12	13.50	13	13.64	13.55	-1	10,881	-0.01%
2018/07/09	15	13.38	5	13.35	13.40	10	10,827	0.09%
2018/07/06	1	13.35	2	13.40	13.40	-1	10,787	-0.01%
2018/07/05	16	13.65	33	13.21	13.05	-17	10,751	-0.16%
2018/07/04	32	13.54	22	13.85	13.55	10	10,676	0.09%
2018/07/03	1	13.60	0	0.00	13.50	1	10,551	0.01%
2018/07/02	10	13.65	2	13.75	13.65	8	10,540	0.08%
2018/06/29	3	13.90	24	14.05	13.90	-21	10,606	-0.20%
2018/06/28	7	13.70	5	13.65	13.65	2	10,542	0.02%
2018/06/27	24	13.82	12	13.49	13.85	12	10,492	0.11%
2018/06/26	34	13.57	1	13.90	13.70	33	10,414	0.32%
2018/06/25	15	13.78	150	14.03	13.30	-135	9,758	-1.38%	大賣/鉅額交易
2018/06/22	1	14.50	8	14.26	14.25	-7	9,550	-0.07%
2018/06/21	24	14.77	13	14.80	14.70	11	9,443	0.12%
2018/06/20	20	14.80	0	0.00	14.90	20	9,372	0.21%
2018/06/19	1	14.80	11	15.04	14.95	-10	9,163	-0.11%
2018/06/15	10	14.65	108	14.60	14.95	-98	9,080	-1.08%	大賣/
2018/06/14	3	14.73	2	14.95	14.65	1	8,974	0.01%
2018/06/13	5	14.50	0	0.00	14.35	5	8,788	0.06%
2018/06/12	27	14.82	139.6	14.93	14.80	-112.6	8,634	-1.30%	大賣/鉅額交易
2018/06/11	53	15.25	5	15.45	15.20	48	8,501	0.56%
2018/06/08	0	0.00	14	14.89	14.95	-14	8,273	-0.17%
2018/06/07	70	15.43	86	15.12	15.05	-16	8,130	-0.20%
2018/06/06	178	15.24	64.3	15.29	15.40	113.7	7,829	1.45%	大買/鉅額交易
2018/06/05	30	15.00	3	14.85	14.70	27	7,543	0.36%
2018/06/04	9	15.31	13	15.20	15.35	-4	7,316	-0.05%
2018/06/01	58	14.84	55	14.71	14.60	3	6,950	0.04%
2018/05/31	17	15.68	51	15.80	15.10	-34	6,711	-0.51%
2018/05/30	64	14.64	69	14.53	14.80	-5	5,943	-0.08%
2018/05/29	36	14.64	64	14.69	14.70	-28	5,542	-0.51%
2018/05/28	48	13.25	28	13.71	13.75	20	4,475	0.45%
2018/05/25	2	12.45	20	12.50	12.50	-18	3,834	-0.47%
2018/05/24	0	0.00	20	12.45	12.40	-20	3,834	-0.52%
2018/05/23	0	0.00	20	12.40	12.35	-20	3,886	-0.51%
2018/05/22	2	12.55	23	12.65	12.35	-21	3,857	-0.54%
2018/05/21	0	0.00	3	12.40	12.50	-3	3,949	-0.08%
2018/05/18	15	12.37	11	12.30	12.25	4	3,959	0.10%
2018/05/17	20	12.35	5.2	12.30	12.40	14.8	3,962	0.37%
2018/05/16	0	0.00	1	12.35	12.25	-1	3,909	-0.03%
2018/05/15	0	0.00	1	12.20	12.20	-1	3,879	-0.03%
2018/05/14	0	0.00	11	12.19	12.25	-11	3,949	-0.28%
2018/05/11	0	0.00	12	12.27	11.95	-12	3,894	-0.31%
2018/05/09	2	11.75	0	0.00	11.65	2	3,801	0.05%
2018/05/08	1	11.70	3	11.43	11.65	-2	3,953	-0.05%
2018/05/04	1	11.15	0	0.00	11.15	1	3,938	0.03%
2018/05/03	5	11.25	20	11.23	11.15	-15	3,972	-0.38%
2018/04/27	0	0.00	1	11.00	10.95	-1	4,028	-0.02%
2018/04/25	0	0.00	2	11.15	11.15	-2	4,195	-0.05%
2018/04/19	0	0.00	5	11.00	11.00	-5	4,676	-0.11%
2018/04/17	5	11.00	0	0.00	10.95	5	4,980	0.10%
2018/04/16	5	11.25	10	11.40	11.20	-5	5,326	-0.09%
2018/04/13	0	0.00	10	11.50	11.40	-10	5,556	-0.18%
2018/04/12	0	11.25	3	11.30	11.30	-3	6,408	-0.05%
2018/04/11	3	11.55	0	0.00	11.35	3	7,074	0.04%
2018/04/10	0	0.00	1	11.30	11.25	-1	7,394	-0.01%
2018/04/09	1	11.45	0	0.00	11.40	1	7,521	0.01%
2018/04/03	0	0.00	1	11.50	11.50	-1	7,515	-0.01%
2018/04/02	3	11.57	10	11.65	11.50	-7	7,518	-0.09%
2018/03/29	1	11.40	1	11.45	11.45	0	7,401	0.00%
2018/03/28	1	11.30	1	11.30	11.25	0	7,342	0.00%
2018/03/27	5	11.50	0	0.00	11.30	5	7,335	0.07%
2018/03/26	1	11.15	0	0.00	11.30	1	7,395	0.01%
2018/03/23	15	11.15	0	0.00	11.15	15	7,383	0.20%
2018/03/22	0	0.00	1	11.60	11.55	-1	7,359	-0.01%
2018/03/21	12	11.80	7	11.73	11.60	5	7,332	0.07%
2018/03/20	10	11.45	1	11.45	11.40	9	7,201	0.12%
2018/03/16	7	11.85	8	11.90	11.75	-1	7,160	-0.01%
2018/03/15	0	0.00	2	12.00	11.90	-2	7,164	-0.03%
2018/03/14	0	0.00	3	11.95	12.00	-3	7,265	-0.04%
2018/03/13	0	0.00	16	12.00	11.85	-16	7,252	-0.22%
2018/03/12	37	11.85	28	11.94	11.90	9	7,235	0.12%
2018/03/09	30	12.01	23	11.81	11.80	7	7,196	0.10%
2018/03/08	0	0.00	5	11.69	11.65	-5	7,025	-0.07%
2018/03/07	0	0.00	2	11.50	11.30	-2	6,963	-0.03%
2018/03/06	0	0.00	1	11.70	11.45	-1	6,981	-0.01%
2018/03/05	0	0.00	1	11.55	11.25	-1	7,105	-0.01%
2018/03/02	0	0.00	11	11.35	11.40	-11	7,130	-0.15%
2018/03/01	1	11.45	0	0.00	11.40	1	7,155	0.01%
2018/02/27	4	11.70	3	11.73	11.40	1	7,166	0.01%
2018/02/26	0	0.00	1	11.45	11.25	-1	7,109	-0.01%
2018/02/23	20	11.38	16	11.49	11.40	4	7,145	0.06%
2018/02/22	10	11.15	2	11.25	11.20	8	7,097	0.11%
2018/02/21	15	11.34	1	10.85	11.30	14	7,163	0.20%
2018/02/12	22	10.76	0	0.00	10.60	22	7,023	0.31%
2018/02/09	0	0.00	9	10.48	10.75	-9	6,977	-0.13%
2018/02/08	32	10.80	3	11.05	10.85	29	6,910	0.42%
2018/02/07	5	11.20	5	11.35	11.05	0	6,926	0.00%
2018/02/06	21	10.83	1	11.30	10.85	20	6,946	0.29%
2018/02/05	6	11.86	100	11.85	11.85	-94	6,866	-1.37%
2018/02/02	3	12.50	1	12.50	12.45	2	6,799	0.03%
2018/02/01	20	13.12	8	12.90	12.85	12	6,761	0.18%
2018/01/31	23	12.99	12	12.96	13.05	11	6,776	0.16%
2018/01/30	2	12.63	2	12.63	12.65	0	6,614	0.00%
2018/01/29	70	12.65	0	0.00	12.60	70	6,553	1.07%
2018/01/26	32	12.57	0	0.00	12.75	32	6,514	0.49%
2018/01/25	7	12.60	0	0.00	12.60	7	6,466	0.11%
2018/01/24	15	12.57	1	12.50	12.55	14	6,401	0.22%
2018/01/23	0	0.00	1	12.60	12.55	-1	6,370	-0.02%
2018/01/22	21	12.45	0	0.00	12.60	21	6,293	0.33%
2018/01/19	5	12.55	1	12.45	12.40	4	6,280	0.06%
2018/01/18	35	12.87	25	12.67	12.50	10	6,271	0.16%
2018/01/17	1	12.35	3	12.48	12.45	-2	6,067	-0.03%
2018/01/16	1	12.45	3	12.35	12.40	-2	5,996	-0.03%
2018/01/15	7	12.42	6	12.98	12.20	1	5,924	0.02%
2018/01/12	4	13.00	5	12.90	12.80	-1	5,731	-0.02%
2018/01/11	7	13.04	3	13.00	12.95	4	5,662	0.07%
2018/01/10	0	0.00	6.1	13.00	13.05	-6.1	5,506	-0.11%
2018/01/09	27	12.74	45	12.78	12.80	-18	5,365	-0.34%
2018/01/08	33	13.36	44	13.27	13.15	-11	5,139	-0.21%
2018/01/05	231	12.70	28	12.12	12.80	203	4,280	4.74%	大買/鉅額交易
2018/01/04	20	11.46	1	11.60	11.65	19	3,617	0.53%
2018/01/03	3	11.07	9	10.95	10.95	-6	3,259	-0.18%