友訊 (2332)-元大-竹北券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,243張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:14:30(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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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	3	18.27	18.25	-3	2,885	-0.10%
2024/05/16	0	0.00	1	18.10	18.15	-1	2,919	-0.03%
2024/05/14	0	0.00	1	18.30	18.25	-1	2,987	-0.03%
2024/05/13	0	0.00	11	18.10	18.15	-11	2,982	-0.37%
2024/05/10	0	0.00	12	18.05	18.10	-12	2,996	-0.40%
2024/05/09	0	0.00	1	18.10	17.95	-1	3,098	-0.03%
2024/05/07	2	17.85	1	18.00	17.90	1	3,101	0.03%
2024/05/02	0	0.00	14	17.93	18.00	-14	3,102	-0.45%
2024/04/29	0.1	17.85	9	17.80	17.85	-8.9	3,233	-0.27%
2024/04/26	0	0.00	22	17.70	17.70	-22	3,231	-0.68%
2024/04/24	0	0.00	4	17.75	17.75	-4	3,258	-0.12%
2024/04/23	0	0.00	2	17.65	17.55	-2	3,286	-0.06%
2024/04/22	0	0.00	11	17.60	17.50	-11	3,312	-0.33%
2024/04/19	19	17.19	2	17.35	17.20	17	3,292	0.52%
2024/04/18	0	0.00	6	17.60	17.60	-6	3,263	-0.18%
2024/04/16	13	17.37	0	0.00	17.30	13	3,278	0.40%
2024/04/15	2	17.95	0	0.00	17.90	2	3,254	0.06%
2024/04/12	1	17.75	9	17.92	18.10	-8	3,246	-0.25%
2024/04/11	12	17.93	14	17.95	17.90	-2	3,211	-0.06%
2024/04/09	19	18.32	6	18.30	18.30	13	3,157	0.41%
2024/04/08	6	18.32	0	0.00	18.40	6	3,193	0.19%
2024/04/03	18	18.39	0	0.00	18.40	18	3,184	0.57%
2024/04/02	0	0.00	2	18.65	18.55	-2	3,216	-0.06%
2024/04/01	0	0.00	2	18.60	18.70	-2	3,228	-0.06%
2024/03/27	2	18.45	0	0.00	18.60	2	3,246	0.06%
2024/03/26	13	18.46	0	0.00	18.50	13	3,265	0.40%
2024/03/25	0	0.00	46	18.85	18.85	-46	3,270	-1.41%
2024/03/21	8	18.59	10	18.60	18.65	-2	3,372	-0.06%
2024/03/20	17	18.51	0	0.00	18.45	17	3,389	0.50%
2024/03/18	0	18.70	4	18.83	18.85	-4	3,496	-0.11%
2024/03/15	2	18.55	1	18.50	18.55	1	3,534	0.03%
2024/03/14	16	18.53	0	0.00	18.50	16	3,575	0.45%
2024/03/13	19	18.78	0	0.00	18.70	19	3,605	0.53%
2024/03/12	4	18.98	20	19.00	18.95	-16	3,627	-0.44%
2024/03/11	4	18.85	0	0.00	18.95	4	3,704	0.11%
2024/03/08	18	18.83	0	0.00	18.85	18	3,901	0.46%
2024/03/07	15	19.40	0	0.00	19.20	15	4,005	0.37%
2024/03/05	2	19.65	0	0.00	19.70	2	4,347	0.05%
2024/03/04	1	19.50	13	19.63	19.65	-12	4,287	-0.28%
2024/03/01	28	19.12	0	0.00	19.10	28	4,119	0.68%
2024/02/29	0	19.30	0	0.00	19.35	0	4,093	0.00%
2024/02/27	15	19.13	0	0.00	19.15	15	4,082	0.37%
2024/02/26	1	19.50	0	0.00	19.40	1	4,054	0.02%
2024/02/23	1	19.85	10	19.35	19.30	-9	4,030	-0.22%
2024/02/22	0	0.00	4	19.70	19.60	-4	4,046	-0.10%
2024/02/21	31	19.67	0	0.00	19.60	31	4,036	0.77%
2024/02/20	2	19.90	0	0.00	19.95	2	3,996	0.05%
2024/02/16	0	0.00	4	19.50	19.55	-4	3,839	-0.10%
2024/02/15	1	19.60	0	0.00	19.40	1	3,810	0.03%
2024/02/05	2	19.00	0	0.00	18.95	2	3,731	0.05%
2024/02/01	0	0.00	12	19.67	19.70	-12	3,723	-0.32%
2024/01/30	1	19.45	1	19.40	19.35	0	3,672	0.00%
2024/01/29	0	0.00	3	19.45	19.50	-3	3,717	-0.08%
2024/01/23	0	0.00	8	19.49	19.65	-8	3,783	-0.21%
2024/01/22	0	0.00	9	18.91	19.00	-9	3,668	-0.25%
2024/01/19	3	18.55	0	0.00	18.70	3	3,666	0.08%
2024/01/18	0	0.00	3	19.05	18.50	-3	3,690	-0.08%
2024/01/17	9	18.52	0	0.00	18.60	9	3,681	0.24%
2024/01/16	4	18.83	0	0.00	18.80	4	3,684	0.11%
2024/01/11	2	19.00	0	0.00	19.10	2	3,724	0.05%
2024/01/10	4	19.03	0	0.00	19.05	4	3,792	0.11%
2024/01/09	2	19.05	0	0.00	19.20	2	3,837	0.05%
2024/01/04	0	0.00	65	19.70	19.50	-65	3,914	-1.66%
2023/12/29	10	19.95	1	19.95	19.95	9	3,884	0.23%
2023/12/27	0	0.00	2	19.75	19.80	-2	3,899	-0.05%
2023/12/25	4	19.38	0	0.00	19.30	4	3,937	0.10%
2023/12/21	14	19.53	1	19.70	19.55	13	4,001	0.32%
2023/12/19	13	19.44	0	0.00	19.35	13	4,034	0.32%
2023/12/18	3	19.92	0	0.00	19.80	3	4,110	0.07%
2023/12/15	18	19.84	56	19.80	19.80	-38	4,472	-0.85%
2023/12/14	30	19.90	0	0.00	19.80	30	4,614	0.65%
2023/12/13	10	19.85	0	0.00	19.80	10	4,622	0.22%
2023/12/12	31	19.82	0	0.00	19.75	31	4,650	0.67%
2023/12/11	17	19.95	0	0.00	19.80	17	4,740	0.36%
2023/12/08	0	20.03	0	0.00	20.00	0	4,773	0.00%
2023/12/07	3	20.20	0	0.00	20.00	3	4,822	0.06%
2023/12/05	0	0.00	2	20.30	20.25	-2	4,902	-0.04%
2023/12/04	75	20.40	51	20.50	20.45	24	4,908	0.49%
2023/12/01	5	20.15	2	20.15	20.15	3	4,873	0.06%
2023/11/30	20	20.12	6	20.28	20.40	14	4,859	0.29%
2023/11/29	3	19.40	1	19.25	19.25	2	4,757	0.04%
2023/11/28	0	0.00	3	19.15	19.20	-3	4,929	-0.06%
2023/11/22	0	0.00	2	19.30	19.30	-2	5,940	-0.03%
2023/11/21	0	19.35	10	19.34	19.30	-10	6,510	-0.15%
2023/11/20	1	19.15	2	19.10	19.05	-1	7,012	-0.01%
2023/11/14	0	0.00	2	18.75	18.70	-2	9,980	-0.02%
2023/11/10	0	0.00	6	18.50	18.40	-6	11,187	-0.05%
2023/11/09	0	0.00	17	18.58	18.40	-17	11,493	-0.15%
2023/11/08	0	0.00	3	18.70	18.70	-3	11,493	-0.03%
2023/11/06	5	18.96	0	0.00	19.00	5	11,481	0.04%
2023/11/02	0	0.00	4	18.53	18.55	-4	11,430	-0.03%
2023/10/27	5	18.47	0	0.00	18.45	5	11,523	0.04%
2023/10/26	6	18.45	0	0.00	18.35	6	11,568	0.05%
2023/10/23	2	18.45	0	0.00	18.50	2	11,634	0.02%
2023/10/19	4	18.65	0	0.00	18.70	4	11,696	0.03%
2023/10/17	2	19.00	0	0.00	18.95	2	11,785	0.02%
2023/10/16	0	0.00	16	19.25	19.25	-16	11,914	-0.13%
2023/10/06	4	20.13	2	20.15	20.15	2	12,113	0.02%
2023/10/05	3	20.35	0	0.00	20.35	3	12,157	0.02%
2023/10/04	0	0.00	2	20.15	20.25	-2	12,249	-0.02%
2023/10/02	0	0.00	1	20.55	20.65	-1	12,400	-0.01%
2023/09/28	0	0.00	1	20.15	20.10	-1	12,461	-0.01%
2023/09/27	4	19.95	0	0.00	20.05	4	12,566	0.03%
2023/09/25	0	0.00	1	20.35	20.35	-1	13,199	-0.01%
2023/09/22	2	20.00	0	0.00	19.90	2	13,386	0.01%
2023/09/21	2	20.00	1	20.00	19.90	1	13,530	0.01%
2023/09/20	34	20.67	0	0.00	20.35	34	13,698	0.25%
2023/09/18	0.2	20.85	0	0.00	20.85	0.2	13,624	0.00%
2023/09/15	1	20.90	0	0.00	21.00	1	13,665	0.01%
2023/09/14	0	0.00	1	21.35	21.20	-1	13,596	-0.01%
2023/09/13	5.1	21.12	0	0.00	21.10	5.1	13,585	0.04%
2023/09/12	0	0.00	2	21.75	21.45	-2	13,828	-0.01%
2023/09/11	3	21.97	0	0.00	21.70	3	14,095	0.02%
2023/09/08	0	0.00	2	22.85	22.60	-2	14,002	-0.01%
2023/09/07	3	23.20	3	23.38	23.05	0	13,929	0.00%
2023/09/06	0.1	23.85	56	24.05	23.85	-55.9	13,788	-0.41%
2023/09/05	1	24.25	1	24.00	24.05	0	13,681	0.00%
2023/09/04	10	23.95	25	24.25	24.00	-15	13,625	-0.11%
2023/09/01	10	24.50	36	24.66	24.70	-26	13,482	-0.19%
2023/08/31	3	25.23	0	0.00	25.05	3	13,413	0.02%
2023/08/30	20	25.37	20	25.20	25.10	0	13,465	0.00%
2023/08/29	1	25.65	32	25.11	25.05	-31	13,510	-0.23%
2023/08/28	67.2	26.09	48	26.06	25.55	19.2	13,347	0.14%
2023/08/25	7	26.22	8	26.10	25.85	-1	12,969	-0.01%
2023/08/24	24	25.36	25	25.46	25.65	-1	12,541	-0.01%
2023/08/23	61	25.81	42	26.06	25.40	19	12,051	0.16%
2023/08/22	33	25.35	57	25.26	25.25	-24	11,505	-0.21%
2023/08/21	7	24.54	2	24.78	25.40	5	10,725	0.05%
2023/08/18	2	24.25	42.5	23.39	23.50	-40.5	9,920	-0.41%
2023/08/17	1	23.30	19.8	22.83	22.95	-18.8	9,282	-0.20%
2023/08/16	16	21.63	15	21.74	21.40	1	8,851	0.01%
2023/08/15	30	21.09	51	21.02	21.15	-21	8,551	-0.25%
2023/08/09	0	0.00	6	20.12	19.90	-6	8,519	-0.07%
2023/08/08	6	19.95	0	0.00	19.95	6	8,578	0.07%
2023/08/07	15	20.34	10	20.38	20.30	5	8,593	0.06%
2023/08/02	28	19.68	5	19.74	19.70	23	8,548	0.27%
2023/08/01	18	20.05	7	20.04	20.10	11	8,481	0.13%
2023/07/31	1	20.45	4	20.48	20.15	-3	8,456	-0.04%
2023/07/28	42	19.95	1	20.00	20.00	41	8,417	0.49%
2023/07/27	20	20.12	0	0.00	20.20	20	8,365	0.24%
2023/07/26	33	20.30	0	0.00	20.00	33	8,338	0.40%
2023/07/24	2	20.20	0	0.00	20.25	2	8,262	0.02%
2023/07/20	5	20.87	3	20.75	20.65	2	8,173	0.02%
2023/07/19	1	22.75	3	21.72	21.50	-2	8,036	-0.02%
2023/07/18	0	0.00	1	22.30	21.90	-1	7,922	-0.01%
2023/07/17	1	22.40	1.3	22.43	22.45	-0.3	7,832	0.00%
2023/07/14	20	21.74	0	0.00	21.80	20	7,763	0.26%
2023/07/13	51	21.51	0	0.00	21.45	51	7,781	0.66%
2023/07/11	0	0.00	2	21.90	21.95	-2	7,776	-0.03%
2023/07/10	1	22.15	1	22.55	22.50	0	7,679	0.00%
2023/07/07	1	22.25	8	22.29	22.15	-7	7,624	-0.09%
2023/07/06	10	22.75	10	22.40	22.45	0	7,518	0.00%
2023/07/05	0	0.00	10	22.30	22.25	-10	7,433	-0.13%
2023/07/04	9	22.45	4	22.50	22.55	5	7,337	0.07%
2023/07/03	46	22.53	50	22.86	23.15	-4	7,169	-0.06%
2023/06/30	17	21.69	14	21.77	21.85	3	6,712	0.04%
2023/06/29	21.1	21.31	22	21.55	21.45	-0.9	6,520	-0.01%
2023/06/28	110	21.24	116	21.61	21.15	-6	6,379	-0.09%	大買/大賣/
2023/06/27	95	21.51	93	20.74	20.70	2	6,202	0.03%
2023/06/26	4	21.45	6	21.43	21.05	-2	6,024	-0.03%
2023/06/21	2	21.00	1	20.50	21.05	1	6,067	0.02%
2023/06/19	0	0.00	2	19.85	19.95	-2	6,005	-0.03%
2023/06/16	6	20.83	3	21.15	20.60	3	5,875	0.05%
2023/06/15	23	21.44	2	21.35	21.85	21	5,554	0.38%
2023/06/14	2	20.53	0	0.00	20.45	2	5,187	0.04%
2023/06/13	1	20.50	0	0.00	20.50	1	5,194	0.02%
2023/06/12	1	20.45	3	20.48	20.45	-2	5,178	-0.04%
2023/06/09	0	0.00	2	20.75	20.80	-2	5,123	-0.04%
2023/06/08	0	0.00	1	21.05	20.65	-1	5,146	-0.02%
2023/06/06	6	20.83	0	0.00	20.80	6	5,069	0.12%
2023/06/05	3	21.50	2	21.45	21.45	1	4,996	0.02%
2023/06/02	6	21.43	0	0.00	21.65	6	4,862	0.12%
2023/06/01	2	21.03	0	0.00	20.95	2	4,763	0.04%
2023/05/31	4	20.79	0	0.00	20.90	4	4,730	0.08%
2023/05/29	5	20.01	0	0.00	19.95	5	4,623	0.11%
2023/05/26	5	19.79	11	19.57	19.50	-6	4,719	-0.13%
2023/05/25	2	20.20	0	0.00	20.20	2	4,685	0.04%
2023/05/23	0	0.00	2	20.10	20.10	-2	4,580	-0.04%
2023/05/22	14	20.34	0	0.00	20.35	14	4,516	0.31%
2023/05/19	0	0.00	19	19.99	20.05	-19	4,386	-0.43%
2023/05/18	2	19.15	0	0.00	19.20	2	4,153	0.05%
2023/05/17	0	19.00	0	0.00	18.90	0	4,090	0.00%
2023/05/15	0	0.00	4	18.80	19.25	-4	4,194	-0.10%
2023/05/12	2	17.65	0	0.00	18.55	2	4,105	0.05%
2023/05/11	2	17.65	0	0.00	17.50	2	4,037	0.05%
2023/05/10	1	17.85	0	0.00	17.85	1	4,010	0.02%
2023/05/02	0	0.00	0	17.65	17.90	0	3,985	0.00%
2023/04/26	2	17.35	0	0.00	17.40	2	4,001	0.05%
2023/04/25	1	17.45	2	17.35	17.40	-1	3,995	-0.03%
2023/04/21	3	18.40	0	0.00	17.75	3	3,969	0.08%
2023/04/18	2	19.00	0	0.00	19.00	2	3,884	0.05%
2023/04/12	0	0.00	4	18.85	18.95	-4	3,676	-0.11%
2023/04/11	2	18.80	0	0.00	18.80	2	3,635	0.06%
2023/04/06	3	18.60	0	0.00	18.85	3	3,926	0.08%
2023/03/31	3	18.30	1	18.25	18.20	2	3,907	0.05%
2023/03/30	2	18.45	0	0.00	18.35	2	3,963	0.05%
2023/03/29	0	18.75	10	18.60	18.30	-10	4,340	-0.23%
2023/03/28	0	18.61	0	0.00	18.60	0	4,519	0.00%
2023/03/27	3	18.85	1	18.85	18.85	2	4,384	0.05%
2023/03/24	0	18.15	5	18.30	18.15	-5	4,212	-0.12%
2023/03/23	1	17.40	0	0.00	17.35	1	3,994	0.03%
2023/03/20	0	16.68	0	0.00	16.55	0	3,911	0.00%
2023/03/17	0	16.30	0	0.00	16.45	0	3,900	0.00%
2023/03/10	0	0.00	8	16.99	16.95	-8	3,757	-0.21%
2023/03/09	0	0.00	3	17.40	17.35	-3	3,739	-0.08%
2023/03/08	2	17.60	0	0.00	17.65	2	3,715	0.05%
2023/03/07	2	17.50	0	0.00	17.50	2	3,682	0.05%
2023/03/06	0	0.00	3	17.90	17.55	-3	3,634	-0.08%
2023/03/03	0	0.00	5	17.52	17.55	-5	3,525	-0.14%
2023/02/24	9	17.25	0	0.00	17.20	9	3,224	0.28%
2023/02/23	2	17.05	4	17.15	16.80	-2	3,048	-0.07%
2023/02/20	4	16.70	2.8	16.72	16.75	1.2	2,906	0.04%
2023/02/17	1	16.50	0	0.00	16.65	1	2,861	0.03%
2023/02/16	2	16.93	5	16.80	16.60	-3	2,839	-0.11%
2023/02/15	1	16.35	0	0.00	16.20	1	2,741	0.04%
2023/02/14	4.1	16.22	0	0.00	16.35	4.1	2,703	0.15%
2023/02/13	8	16.31	23	16.19	16.25	-15	2,643	-0.57%
2023/02/07	0	15.65	14	15.55	15.55	-14	2,448	-0.57%
2023/02/06	0	0.00	2	15.65	15.60	-2	2,451	-0.08%
2023/02/01	0	0.00	4	15.50	15.55	-4	2,412	-0.17%
2023/01/30	2	15.30	0	0.00	15.25	2	2,387	0.08%
2023/01/16	7	14.99	0	0.00	15.00	7	2,361	0.30%
2023/01/13	4	15.15	0	0.00	15.05	4	2,350	0.17%
2023/01/12	5	15.36	0	0.00	15.30	5	2,395	0.21%
2023/01/11	2	15.35	4	15.48	15.35	-2	2,395	-0.08%
2023/01/09	10	15.59	4	15.50	15.55	6	2,397	0.25%
2023/01/06	0	0.00	1	15.35	15.60	-1	2,400	-0.04%
2023/01/04	100	15.10	100	15.20	15.10	0	2,431	0.00%
2023/01/03	2	14.75	0	0.00	14.80	2	2,425	0.08%
2022/12/30	3	14.85	0	0.00	14.85	3	2,440	0.12%
2022/12/29	4	14.78	1	14.80	14.75	3	2,486	0.12%
2022/12/28	4	14.85	0	0.00	14.85	4	2,505	0.16%
2022/12/23	1	15.75	1	15.65	15.60	0	2,128	0.00%
2022/12/21	3	16.32	2	16.08	15.80	1	2,031	0.05%
2022/12/20	0	0.00	0.1	16.15	16.15	-0.1	1,621	-0.01%
2022/12/06	0	0.00	0.2	14.80	14.80	-0.2	1,619	-0.01%
2022/12/01	0	0.00	0	15.05	15.15	0	1,801	0.00%
2022/11/29	3	14.25	0	0.00	14.85	3	1,891	0.16%
2022/11/28	0.1	14.50	0	0.00	14.45	0.1	1,964	0.01%
2022/11/10	0	15.10	0	0.00	15.00	0	2,367	0.00%
2022/10/26	0	0.00	1	14.85	14.65	-1	3,690	-0.03%
2022/10/25	0	0.00	3	14.85	14.75	-3	3,749	-0.08%
2022/10/11	0	0.00	4	14.95	14.70	-4	3,917	-0.10%
2022/10/06	0	0.00	1	15.15	15.15	-1	3,901	-0.03%
2022/10/05	1	15.40	0	0.00	15.30	1	3,852	0.03%
2022/09/28	2	14.50	0	0.00	14.25	2	3,868	0.05%
2022/09/21	2	16.30	20	16.30	16.25	-18	3,826	-0.47%
2022/09/20	0	0.00	19	16.61	16.75	-19	3,797	-0.50%
2022/09/19	8	16.58	0	0.00	16.75	8	3,791	0.21%
2022/09/16	5	17.13	0	0.00	17.10	5	3,756	0.13%
2022/09/15	5	17.45	0	0.00	17.45	5	3,742	0.13%
2022/09/14	34	17.29	5	17.35	17.30	29	3,716	0.78%
2022/09/13	0	0.00	17	17.66	17.50	-17	3,700	-0.46%
2022/09/12	2	17.70	2	17.70	17.75	0	3,649	0.00%
2022/09/07	4	17.41	0	0.00	17.40	4	3,561	0.11%
2022/09/06	24	17.16	16	16.95	16.95	8	3,516	0.23%
2022/09/05	0	0.00	1	17.55	17.10	-1	3,477	-0.03%
2022/08/29	0	0.00	1	16.40	16.40	-1	3,276	-0.03%
2022/08/26	1	17.20	1	17.35	17.10	0	3,414	0.00%
2022/08/25	0	0.00	10	17.00	17.10	-10	3,289	-0.30%
2022/08/23	1	16.90	2	16.90	16.70	-1	3,258	-0.03%
2022/08/22	1	16.45	0	0.00	16.85	1	3,235	0.03%
2022/08/19	0	0.00	1	16.35	16.50	-1	3,179	-0.03%
2022/08/18	6	16.33	0	0.00	16.40	6	3,157	0.19%
2022/08/17	4	16.73	0	0.00	16.60	4	3,109	0.13%
2022/08/16	12	17.37	9	17.16	17.20	3	3,011	0.10%
2022/08/12	0	0.00	6	16.91	16.85	-6	2,290	-0.26%
2022/08/09	2	17.00	4	17.00	17.05	-2	2,240	-0.09%
2022/08/04	2	16.63	0	0.00	16.75	2	2,026	0.10%
2022/08/03	3	16.75	1	17.00	16.60	2	1,952	0.10%
2022/08/02	6	17.43	2	17.93	17.25	4	1,876	0.21%
2022/08/01	0	0.00	0.1	17.30	17.40	-0.1	1,731	-0.01%
2022/07/28	0	0.00	1	17.35	16.55	-1	1,594	-0.06%
2022/07/27	9	16.70	9	16.74	16.90	0	1,578	0.00%
2022/07/25	0	0.00	1	16.30	16.50	-1	1,485	-0.07%
2022/07/20	0	0.00	4	16.23	16.10	-4	1,474	-0.27%
2022/07/18	5	16.21	0	0.00	16.25	5	1,491	0.34%
2022/07/12	0	0.00	20	15.27	15.20	-20	1,527	-1.31%
2022/07/05	0	0.00	4	14.55	14.60	-4	1,480	-0.27%
2022/07/01	2	13.85	0	0.00	14.40	2	1,500	0.13%
2022/06/24	0	0.00	2	15.05	14.75	-2	1,529	-0.13%
2022/06/23	0.3	14.55	0	0.00	14.65	0.3	1,534	0.02%
2022/06/20	6	14.72	0	0.00	14.35	6	1,578	0.38%
2022/06/17	8.2	14.93	0	0.00	14.85	8.2	1,555	0.53%
2022/06/15	1	15.20	0	0.00	15.25	1	1,521	0.07%
2022/06/08	10	15.75	0	0.00	15.70	10	1,524	0.66%
2022/05/26	0	0.00	0	15.40	15.30	0	1,463	0.00%
2022/05/06	1	15.95	0	0.00	16.00	1	1,459	0.07%
2022/04/29	3	17.08	1	17.20	16.95	2	1,415	0.14%
2022/04/28	1	16.60	2	16.78	16.80	-1	1,441	-0.07%
2022/04/26	2	16.70	0	0.00	16.65	2	1,427	0.14%
2022/04/25	1	16.70	0	0.00	16.55	1	1,433	0.07%
2022/04/21	0	0.00	1	17.70	17.25	-1	1,411	-0.07%
2022/04/19	0	0.00	10	16.90	17.10	-10	1,346	-0.74%
2022/04/08	1	16.25	26	16.25	16.25	-25	1,621	-1.54%
2022/04/07	0	0.00	0.4	16.20	16.35	-0.4	1,647	-0.02%
2022/04/06	10	16.60	0	0.00	16.60	10	1,672	0.60%
2022/04/01	1	16.70	0	0.00	16.70	1	1,848	0.05%
2022/03/31	0	17.00	0	0.00	16.85	0	1,869	0.00%
2022/03/24	0	17.25	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	0.00	0.1	17.15	17.15	-0.1	1,929	-0.01%
2022/03/22	0	16.82	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	16.80	0	0.00	16.85	0	1,946	0.00%
2022/03/09	0.1	15.45	0	0.00	15.35	0.1	2,077	0.00%
2022/03/03	0.1	16.70	24.8	16.65	16.70	-24.8	2,081	-1.19%
2022/03/02	0.3	16.60	0	0.00	16.65	0.3	2,130	0.01%
2022/02/25	0.5	16.35	0	0.00	16.40	0.5	2,211	0.02%
2022/02/24	0	0.00	2	16.55	16.45	-2	2,329	-0.09%
2022/02/22	0	16.80	0	0.00	16.85	0	2,662	0.00%
2022/02/18	0	17.15	0	0.00	17.15	0	2,804	0.00%
2022/02/16	0.1	16.75	0	0.00	16.75	0.1	2,929	0.00%
2022/02/08	0	17.00	10	17.20	17.20	-10	3,549	-0.28%
2022/02/07	0.1	16.85	0	0.00	16.80	0.1	3,654	0.00%
2022/01/24	2	16.58	0	0.00	16.55	2	4,105	0.05%
2022/01/21	10	16.90	0	0.00	16.85	10	4,128	0.24%
2022/01/18	1	17.20	0	0.00	17.30	1	4,241	0.02%
2022/01/13	3	17.60	0	0.00	17.40	3	4,331	0.07%
2022/01/10	1	17.50	0	0.00	17.55	1	4,560	0.02%
2022/01/07	1	18.05	6	17.60	17.65	-5	4,468	-0.11%
2022/01/05	1	18.25	0	0.00	18.30	1	4,439	0.02%
2022/01/03	5.2	18.89	0	0.00	18.70	5.2	4,470	0.12%
2021/12/30	1	18.85	0	0.00	19.00	1	4,460	0.02%
2021/12/28	0	0.00	0.2	18.70	18.65	-0.2	4,484	-0.01%
2021/12/17	0	0.00	1	18.75	18.35	-1	4,350	-0.02%
2021/12/16	0	0.00	4	18.93	18.90	-4	4,316	-0.09%
2021/12/10	0	0.00	4	19.13	19.05	-4	4,282	-0.09%
2021/12/09	1.4	18.79	0	0.00	18.65	1.4	4,212	0.03%
2021/12/08	0.3	18.45	4	18.68	18.70	-3.7	4,197	-0.09%
2021/12/07	0	0.00	11	18.35	18.25	-11	4,194	-0.26%
2021/12/06	0	0.00	99	18.19	18.15	-99	4,192	-2.36%
2021/12/03	1	18.25	4.1	18.25	18.20	-3.1	4,189	-0.07%
2021/12/02	0	0.00	4	18.53	18.10	-4	4,205	-0.10%
2021/11/23	0	0.00	1	20.55	20.20	-1	4,171	-0.02%
2021/11/22	4	21.60	3	21.30	21.45	1	4,095	0.02%
2021/11/10	10	19.18	20	19.15	19.45	-10	3,891	-0.26%
2021/11/09	0	0.00	0	19.65	19.35	0	3,899	0.00%
2021/11/08	60	19.85	13	19.57	19.40	47	3,946	1.19%
2021/11/05	14	20.68	1	20.65	20.65	13	3,870	0.34%
2021/11/02	10	21.25	0	0.00	20.80	10	3,869	0.26%
2021/11/01	100	21.25	103	21.22	21.20	-3	3,777	-0.08%	大賣/
2021/10/29	0	0.00	4	20.94	20.50	-4	3,691	-0.11%
2021/10/28	5	20.94	4	21.03	20.80	1	3,633	0.03%
2021/10/27	4	20.99	0	0.00	21.00	4	3,530	0.11%
2021/10/26	0	0.00	7	20.59	20.80	-7	3,468	-0.20%
2021/10/25	11	20.93	4	20.76	20.65	7	3,480	0.20%
2021/10/22	3	20.60	1	20.45	20.50	2	3,424	0.06%
2021/10/21	2	20.15	5	20.36	20.50	-3	3,439	-0.09%
2021/10/19	0	0.00	0	19.75	19.80	0	3,913	0.00%
2021/10/18	6	19.32	220	19.35	19.40	-214	4,373	-4.89%	大賣/鉅額交易
2021/10/15	0	0.00	6	19.80	19.60	-6	4,389	-0.14%
2021/10/14	220	19.20	4	19.20	19.35	216	4,367	4.95%	大買/鉅額交易
2021/10/12	0	0.00	5	19.20	19.20	-5	4,351	-0.11%
2021/10/08	0	0.00	32	19.11	18.90	-32	4,537	-0.71%
2021/10/07	22	18.88	71	18.92	19.20	-49	4,439	-1.10%
2021/10/05	0.1	18.30	8	18.25	18.40	-7.9	4,462	-0.18%
2021/10/04	12	17.90	0	0.00	17.80	12	4,485	0.27%
2021/10/01	6	18.15	0	0.00	18.10	6	4,517	0.13%
2021/09/30	0	0.00	3	18.83	18.75	-3	4,558	-0.07%
2021/09/29	1	18.55	0	0.00	18.45	1	4,688	0.02%
2021/09/28	0	0.00	1	18.40	18.45	-1	5,006	-0.02%
2021/09/27	1	18.50	0	0.00	18.25	1	5,008	0.02%
2021/09/24	2	18.43	0	18.60	18.30	2	5,024	0.04%
2021/09/23	3	18.25	20	18.45	18.45	-17	4,985	-0.34%
2021/09/22	1	18.20	1	18.30	18.25	0	4,984	0.00%
2021/09/17	40	17.90	40	18.15	18.15	0	4,971	0.00%
2021/09/06	0	17.45	0	0.00	17.05	0	5,204	0.00%
2021/09/03	0	17.45	0	0.00	17.45	0	5,232	0.00%
2021/08/31	0	0.00	3	17.25	17.20	-3	5,350	-0.06%
2021/08/25	0	0.00	4	17.65	17.75	-4	5,417	-0.07%
2021/08/20	2	16.40	0	0.00	16.45	2	5,515	0.04%
2021/08/17	2	16.35	0	0.00	16.45	2	5,516	0.04%
2021/08/16	11	16.59	20	17.45	16.50	-9	5,489	-0.16%
2021/08/11	1	18.10	0	0.00	18.10	1	5,628	0.02%
2021/08/10	11	18.25	0	0.00	18.35	11	5,674	0.19%
2021/08/09	10	18.75	0	0.00	18.70	10	5,716	0.17%
2021/08/04	11	19.15	0	0.00	19.15	11	5,978	0.18%
2021/07/30	0	0.00	2	19.70	19.35	-2	6,168	-0.03%
2021/07/29	2	20.05	20	19.98	20.00	-18	6,186	-0.29%
2021/07/28	40	19.08	41.5	19.18	19.35	-1.5	6,150	-0.02%
2021/07/27	53	19.77	20	19.75	19.50	33	6,230	0.53%
2021/07/26	2	20.25	0	0.00	20.15	2	6,289	0.03%
2021/07/23	16	20.49	19	20.62	20.60	-3	6,215	-0.05%
2021/07/22	15	20.40	66	20.43	20.45	-51	5,744	-0.89%
2021/07/20	0	0.00	10	19.20	18.85	-10	5,491	-0.18%
2021/07/19	2	19.00	40	19.06	19.10	-38	5,613	-0.68%
2021/07/15	2	19.35	0	0.00	19.45	2	6,085	0.03%
2021/07/13	0	0.00	31	19.25	18.75	-31	6,038	-0.51%
2021/07/09	2	18.60	5	18.65	18.60	-3	6,066	-0.05%
2021/07/08	0	0.00	2	18.88	18.80	-2	6,295	-0.03%
2021/07/06	2	19.68	2	19.35	19.35	0	6,849	0.00%
2021/07/05	2	20.20	1	20.00	20.15	1	6,920	0.01%
2021/06/28	0	0.00	1	19.30	19.30	-1	6,907	-0.01%
2021/06/25	0.2	19.70	1	19.45	19.40	-0.8	6,920	-0.01%
2021/06/24	0	0.00	0	18.95	18.95	0	6,986	0.00%
2021/06/23	0	0.00	60	18.85	18.95	-60	7,038	-0.85%
2021/06/22	1	18.05	0	0.00	18.10	1	7,074	0.01%
2021/06/21	0	0.00	1	18.65	18.40	-1	7,088	-0.01%
2021/06/18	0	0.00	0	19.15	18.80	0	7,116	0.00%
2021/06/17	0	0.00	0	18.95	19.15	0	7,205	0.00%
2021/06/16	1	18.90	0	19.20	18.85	1	7,241	0.01%
2021/06/15	2	19.28	0	0.00	19.20	2	7,455	0.03%
2021/06/11	0	0.00	4	19.35	19.25	-4	7,475	-0.05%
2021/06/10	0.1	19.90	0	0.00	19.75	0.1	7,454	0.00%
2021/06/07	12	19.43	0	0.00	19.70	12	7,430	0.16%
2021/06/04	38	19.59	0	0.00	19.50	38	7,427	0.51%
2021/06/03	1	19.80	0	0.00	19.75	1	7,463	0.01%
2021/05/31	0	0.00	27	19.97	20.05	-27	7,504	-0.36%
2021/05/27	3	19.20	0	0.00	19.05	3	7,495	0.04%
2021/05/26	0	0.00	0	19.10	19.20	0	7,544	0.00%
2021/05/24	0	0.00	5	18.90	18.90	-5	7,582	-0.07%
2021/05/20	0	0.00	0	18.50	18.35	0	7,723	0.00%
2021/05/19	0	0.00	48	19.26	18.85	-48	7,749	-0.62%
2021/05/18	0	0.00	17	18.37	18.40	-17	7,543	-0.23%
2021/05/17	20	17.10	1	17.15	17.05	19	7,551	0.25%
2021/05/14	90	18.75	0	0.00	18.20	90	7,535	1.19%
2021/05/13	2	17.75	1	17.80	18.60	1	7,498	0.01%
2021/05/12	4.1	18.35	0	0.00	17.85	4.1	7,476	0.06%
2021/05/11	30	19.66	2	19.20	19.30	28	7,309	0.38%
2021/05/10	0	0.00	10	20.75	20.70	-10	7,241	-0.14%
2021/05/05	11	20.24	0	0.00	20.30	11	7,216	0.15%
2021/05/04	13	20.42	138	20.28	20.40	-125	7,273	-1.72%	大賣/鉅額交易
2021/05/03	18	21.67	2	21.45	21.25	16	7,374	0.22%
2021/04/29	1	23.20	20	22.94	22.85	-19	7,364	-0.26%
2021/04/28	5	23.41	58	23.23	23.20	-53	7,494	-0.71%
2021/04/27	11	22.66	25.4	23.20	23.60	-14.4	7,501	-0.19%
2021/04/26	1	22.65	10	22.75	22.70	-9	7,364	-0.12%
2021/04/23	21.1	22.73	20	22.90	22.80	1.1	7,366	0.01%
2021/04/22	5	23.75	36	23.57	23.15	-31	7,341	-0.42%
2021/04/21	20	23.40	0	0.00	23.35	20	6,992	0.29%
2021/04/20	11.1	23.73	0	0.00	23.70	11.1	6,993	0.16%
2021/04/19	0	0.00	1	23.75	23.65	-1	7,106	-0.01%
2021/04/15	0	0.00	1	23.85	24.15	-1	7,356	-0.01%
2021/04/14	93.1	24.20	3	23.90	23.70	90.1	7,381	1.22%
2021/04/13	56	25.29	13	24.95	24.95	43	7,423	0.58%
2021/04/12	21	26.09	40	25.93	26.10	-19	7,719	-0.25%
2021/04/09	8	25.19	0	0.00	25.25	8	7,419	0.11%
2021/04/08	4.1	24.94	7	24.84	25.05	-2.9	7,311	-0.04%
2021/04/07	1.1	24.25	0	0.00	24.30	1.1	7,251	0.02%
2021/04/06	4	24.20	0	0.00	24.25	4	7,414	0.05%
2021/04/01	10.1	24.16	1	24.10	24.10	9.1	7,472	0.12%
2021/03/30	1	24.15	1	24.15	24.45	0	8,201	0.00%
2021/03/25	1	25.00	2	25.00	24.70	-1	8,476	-0.01%
2021/03/24	1	24.65	0	0.00	24.65	1	8,573	0.01%
2021/03/23	1	25.00	0	0.00	24.65	1	8,756	0.01%
2021/03/22	10	24.43	26	24.96	24.90	-16	8,859	-0.18%
2021/03/19	0	24.50	0	0.00	24.20	0	8,967	0.00%
2021/03/18	0	24.80	0	0.00	24.40	0	9,205	0.00%
2021/03/15	0	24.40	1	24.20	24.10	-1	10,930	-0.01%
2021/03/12	0	0.00	22.1	24.25	24.30	-22.1	11,261	-0.20%
2021/03/11	0	0.00	31	23.91	24.15	-31	11,671	-0.27%
2021/03/09	64	22.96	8	23.00	23.05	56	12,599	0.44%
2021/03/08	45	23.33	0	0.00	23.30	45	12,988	0.35%
2021/03/05	4	23.50	0	0.00	23.60	4	13,490	0.03%
2021/03/04	21	23.99	0	0.00	23.80	21	13,934	0.15%
2021/03/03	3	24.10	0	0.00	24.55	3	14,290	0.02%
2021/03/02	5	24.54	0	0.00	24.30	5	14,512	0.03%
2021/02/26	3	24.15	0	0.00	24.45	3	15,123	0.02%
2021/02/25	2	24.88	0	0.00	24.90	2	16,307	0.01%
2021/02/24	0	0.00	8	25.45	24.95	-8	16,690	-0.05%
2021/02/23	2	25.35	2	25.30	25.40	0	16,965	0.00%
2021/02/22	2	25.83	3	25.63	25.45	-1	17,300	-0.01%
2021/02/19	6	25.05	7	25.04	25.20	-1	17,315	-0.01%
2021/02/18	3	24.53	10	24.70	25.00	-7	17,352	-0.04%
2021/02/04	5	24.25	1	24.50	24.25	4	18,862	0.02%
2021/02/01	15	23.55	0	0.00	23.70	15	20,298	0.07%
2021/01/28	1	24.00	0	0.00	24.10	1	20,288	0.00%
2021/01/27	2	24.40	0	0.00	24.45	2	20,310	0.01%
2021/01/26	5	24.55	0	0.00	24.45	5	20,419	0.02%
2021/01/25	0	0.00	2	24.13	25.25	-2	20,443	-0.01%
2021/01/22	5	23.74	4	23.89	23.80	1	20,225	0.00%
2021/01/21	2	24.30	1	24.35	23.85	1	20,153	0.00%
2021/01/20	20	24.74	1	25.10	24.75	19	19,974	0.10%
2021/01/19	22	25.87	0	0.00	25.50	22	19,904	0.11%
2021/01/18	3	25.38	2	25.68	25.90	1	19,888	0.01%
2021/01/15	10	25.74	0	0.00	25.80	10	19,807	0.05%
2021/01/14	5	26.29	2	26.50	26.70	3	19,694	0.02%
2021/01/13	4	26.44	170	26.43	26.40	-166	19,635	-0.85%	大賣/鉅額交易
2021/01/12	34	26.06	26	26.47	26.10	8	19,627	0.04%
2021/01/11	2	27.47	12	27.38	27.35	-10	19,445	-0.05%
2021/01/08	60	26.74	8	26.69	26.90	52	19,396	0.27%
2021/01/07	1	28.10	4.1	27.98	27.90	-3.1	19,146	-0.02%
2021/01/06	46	28.09	6	28.47	28.00	40	19,138	0.21%
2021/01/05	59	29.37	17.1	29.30	28.85	41.9	18,887	0.22%
2021/01/04	10	29.21	4	29.55	29.25	6	18,481	0.03%
2020/12/31	0	0.00	5	28.90	28.70	-5	18,409	-0.03%
2020/12/30	1	29.25	4.1	29.05	29.05	-3.1	18,389	-0.02%
2020/12/29	0	0.00	25	28.64	29.05	-25	18,366	-0.14%
2020/12/28	11	28.47	6	28.55	28.55	5	18,193	0.03%
2020/12/25	0	0.00	3	28.37	28.20	-3	18,123	-0.02%
2020/12/24	29	30.05	7	28.83	28.30	22	18,075	0.12%
2020/12/23	2	28.03	2	28.05	28.40	0	17,531	0.00%
2020/12/21	0	0.00	3	28.20	28.05	-3	17,375	-0.02%
2020/12/18	8	28.89	0	0.00	28.85	8	17,222	0.05%
2020/12/17	0	0.00	2	29.05	29.15	-2	17,114	-0.01%
2020/12/16	5	28.79	4	28.51	28.55	1	16,949	0.01%
2020/12/15	0	0.00	10	28.30	28.35	-10	16,987	-0.06%
2020/12/14	11	28.85	10	28.35	28.15	1	16,817	0.01%
2020/12/11	18	28.17	7	28.21	28.35	11	16,622	0.07%
2020/12/10	13	29.57	12	29.92	29.50	1	15,975	0.01%
2020/12/09	31.1	29.20	15	28.97	28.95	16.1	15,487	0.10%
2020/12/08	2	28.18	9	28.05	28.85	-7	14,869	-0.05%
2020/12/07	46	27.66	43	27.73	28.00	3	14,591	0.02%
2020/12/04	23	26.41	230	27.20	27.25	-207	14,306	-1.45%	大賣/鉅額交易
2020/12/03	2	25.30	0	0.00	25.40	2	13,790	0.01%
2020/12/02	3	25.02	128	25.23	25.25	-125	13,659	-0.92%	大賣/鉅額交易
2020/12/01	43	24.52	70	25.03	24.45	-27	13,459	-0.20%
2020/11/30	13	23.41	34	23.92	24.05	-21	13,389	-0.16%
2020/11/27	18	23.43	19.1	23.14	23.05	-1.1	13,684	-0.01%
2020/11/26	5	23.10	5	22.90	22.75	0	13,364	0.00%
2020/11/25	2	22.50	1	22.45	22.80	1	13,205	0.01%
2020/11/24	53	22.21	69	22.66	22.80	-16	12,683	-0.13%
2020/11/23	17	21.06	17	21.08	21.05	0	11,589	0.00%
2020/11/20	6	21.00	14	21.28	21.40	-8	11,229	-0.07%
2020/11/19	7	20.59	0	0.00	20.55	7	11,119	0.06%
2020/11/18	2	20.45	10	20.23	20.20	-8	11,100	-0.07%
2020/11/17	20	20.26	42	20.12	20.05	-22	11,224	-0.20%
2020/11/16	210	20.22	0	0.00	20.30	210	11,432	1.84%	大買/鉅額交易
2020/11/12	24	20.71	14	20.40	20.10	10	11,497	0.09%
2020/11/11	28	20.26	67	20.74	20.90	-39	10,545	-0.37%
2020/11/10	8	19.05	5	19.20	19.00	3	9,431	0.03%
2020/11/09	4	19.03	5	19.25	19.10	-1	9,448	-0.01%
2020/11/03	1	18.90	0	0.00	18.90	1	9,779	0.01%
2020/11/02	0	0.00	6	18.80	18.80	-6	9,764	-0.06%
2020/10/29	16	17.99	4	18.05	18.45	12	9,859	0.12%
2020/10/26	12	18.20	0	0.00	18.20	12	9,994	0.12%
2020/10/22	18	18.28	6	18.34	18.30	12	10,304	0.12%
2020/10/21	0	0.00	1	18.50	18.45	-1	10,489	-0.01%
2020/10/20	6	18.62	0	0.00	18.40	6	10,813	0.06%
2020/10/15	10	18.60	2	18.58	18.55	8	12,340	0.06%
2020/10/14	2	19.33	2	19.25	19.15	0	12,525	0.00%
2020/10/13	1	19.05	0	0.00	19.10	1	12,750	0.01%
2020/10/07	0	0.00	1	19.05	18.95	-1	13,121	-0.01%
2020/09/29	12	18.01	6	18.10	18.25	6	13,912	0.04%
2020/09/28	0	0.00	10	18.20	18.05	-10	14,264	-0.07%
2020/09/25	62	17.47	2	17.50	17.25	60	14,628	0.41%
2020/09/24	0	0.00	1	17.85	17.85	-1	14,986	-0.01%
2020/09/23	0	0.00	4	18.05	18.15	-4	15,546	-0.03%
2020/09/22	4	18.03	5	18.35	18.10	-1	16,114	-0.01%
2020/09/21	20	18.48	0	0.00	18.40	20	17,453	0.11%
2020/09/16	1	18.30	1	18.70	18.30	0	20,093	0.00%
2020/09/14	0	0.00	26	18.27	18.35	-26	20,427	-0.13%
2020/09/11	1	17.80	0	0.00	17.95	1	20,533	0.00%
2020/09/10	6	17.97	20	18.05	17.95	-14	20,750	-0.07%
2020/09/09	0	0.00	2	17.55	18.25	-2	20,927	-0.01%
2020/09/08	2	17.90	0	0.00	17.95	2	20,932	0.01%
2020/09/07	17	18.18	1	18.55	18.10	16	20,986	0.08%
2020/09/04	9	18.48	2	18.50	18.50	7	21,137	0.03%
2020/09/03	15	19.21	0	0.00	19.05	15	21,304	0.07%
2020/09/02	3	18.82	73	19.49	19.70	-70	21,339	-0.33%
2020/09/01	0	0.00	8	18.86	18.55	-8	21,468	-0.04%
2020/08/31	0	0.00	20	19.30	18.90	-20	22,529	-0.09%
2020/08/27	5	19.04	2	19.10	18.85	3	22,718	0.01%
2020/08/25	0	0.00	22	19.17	18.90	-22	22,715	-0.10%
2020/08/24	4	19.03	26	19.16	19.10	-22	22,502	-0.10%
2020/08/21	4	18.39	0	0.00	18.60	4	22,231	0.02%
2020/08/20	8	17.26	108	17.32	17.70	-100	21,981	-0.45%	大賣/
2020/08/19	33	18.87	25	19.30	18.60	8	21,774	0.04%
2020/08/18	20	18.68	8	18.38	18.85	12	21,484	0.06%
2020/08/17	1	18.80	51	18.93	18.60	-50	21,357	-0.23%
2020/08/14	117	18.58	27	18.28	18.60	90	21,046	0.43%	大買/
2020/08/13	13	18.15	0	0.00	17.90	13	20,727	0.06%
2020/08/12	25	18.05	0	0.00	17.95	25	20,700	0.12%
2020/08/11	0	0.00	10	17.71	17.75	-10	20,652	-0.05%
2020/08/07	2	17.95	0	0.00	17.95	2	21,026	0.01%
2020/08/05	8	17.90	20	18.05	18.00	-12	21,000	-0.06%
2020/08/04	3	17.95	5	18.03	17.90	-2	20,933	-0.01%
2020/08/03	2	17.55	0	0.00	17.50	2	20,795	0.01%
2020/07/31	30	17.60	18.4	17.48	17.55	11.6	20,793	0.06%
2020/07/30	10	17.55	10	17.50	17.70	0	20,785	0.00%
2020/07/29	25	17.22	29	17.34	17.15	-4	20,785	-0.02%
2020/07/28	35	16.97	48	17.20	16.90	-13	20,938	-0.06%
2020/07/27	27	17.33	36	17.70	17.30	-9	20,843	-0.04%
2020/07/24	30	18.11	2	17.55	17.80	28	20,692	0.14%
2020/07/23	3	18.40	8	18.33	18.25	-5	20,435	-0.02%
2020/07/22	46	19.16	9	18.96	19.05	37	20,038	0.18%
2020/07/20	2	17.85	12	17.63	17.70	-10	18,845	-0.05%
2020/07/17	20	17.67	4	17.75	17.50	16	18,634	0.09%
2020/07/16	0	0.00	1	18.40	18.30	-1	18,373	-0.01%
2020/07/15	22	18.50	0	0.00	18.25	22	18,286	0.12%
2020/07/14	0	0.00	26	18.86	18.90	-26	18,136	-0.14%
2020/07/13	10	19.35	1	19.60	19.25	9	18,054	0.05%
2020/07/10	45	19.20	11	19.27	19.20	34	17,983	0.19%
2020/07/09	21	19.72	0	0.00	19.20	21	17,778	0.12%
2020/07/08	13	19.17	22	18.92	19.20	-9	17,559	-0.05%
2020/07/07	12	19.15	3	19.45	19.15	9	17,323	0.05%
2020/07/06	6	19.55	5	19.90	19.90	1	16,951	0.01%
2020/07/03	7	19.18	18	19.28	19.00	-11	16,535	-0.07%
2020/07/02	27	19.98	33	19.86	19.95	-6	16,073	-0.04%
2020/07/01	72	19.27	23	19.53	19.40	49	15,487	0.32%
2020/06/30	205	19.46	163	19.74	19.10	42	14,947	0.28%	大買/大賣/
2020/06/29	53	18.23	23	17.79	18.60	30	13,696	0.22%
2020/06/24	51	17.22	74	16.92	16.95	-23	12,431	-0.19%
2020/06/23	1	16.75	0	0.00	16.75	1	11,004	0.01%
2020/06/22	30	14.65	0	0.00	15.25	30	10,870	0.28%
2020/06/19	0	0.00	5	14.70	13.90	-5	10,806	-0.05%
2020/06/18	3	14.60	1	14.75	14.60	2	10,561	0.02%
2020/06/17	3	15.10	3	15.15	15.00	0	10,446	0.00%
2020/06/16	2	14.75	0	0.00	14.60	2	10,201	0.02%
2020/06/12	5	13.72	4	14.15	14.10	1	9,988	0.01%
2020/06/11	0	0.00	1	14.55	14.45	-1	9,849	-0.01%
2020/06/10	10	14.54	3	14.82	14.55	7	9,647	0.07%
2020/06/09	0.4	15.40	0	0.00	15.50	0.4	9,516	0.00%
2020/06/08	17	15.75	16	15.67	16.15	1	9,108	0.01%
2020/06/05	23	14.94	11	15.01	15.05	12	8,245	0.15%
2020/06/04	1	13.50	1.1	14.15	14.15	-0.1	7,140	0.00%
2020/06/03	0	0.00	2	12.85	12.90	-2	6,831	-0.03%
2020/06/01	0	0.00	1	12.80	12.85	-1	6,864	-0.01%
2020/05/29	1	12.25	0	0.00	12.25	1	6,781	0.01%
2020/05/25	48	12.43	1	12.45	12.55	47	6,754	0.70%
2020/05/22	0	0.00	5	12.35	12.25	-5	6,734	-0.07%
2020/05/21	0	0.00	18	12.65	12.65	-18	6,755	-0.27%
2020/05/19	0	0.00	10	12.50	12.55	-10	6,732	-0.15%
2020/05/18	0	0.00	30	12.64	12.55	-30	6,728	-0.45%
2020/05/15	10	12.55	25	12.64	12.50	-15	6,722	-0.22%
2020/05/14	31	13.57	1	13.95	13.10	30	6,607	0.45%
2020/05/05	2	12.70	0	0.00	12.65	2	6,448	0.03%
2020/04/29	0	0.00	8	12.30	12.30	-8	6,058	-0.13%
2020/04/24	0	0.00	10	12.05	12.15	-10	6,255	-0.16%
2020/04/21	5	11.20	0	0.00	11.20	5	6,346	0.08%
2020/04/17	1	11.65	0	0.00	11.65	1	6,396	0.02%
2020/04/16	1	12.35	5	12.35	12.30	-4	6,288	-0.06%
2020/04/14	0	12.45	0	0.00	12.45	0	6,240	0.00%
2020/04/13	0	12.15	0	0.00	12.15	0	6,138	0.00%
2020/04/10	0	12.25	0	0.00	12.30	0	6,114	0.00%
2020/04/01	0	11.45	10	11.50	11.50	-10	6,229	-0.16%
2020/03/31	10	11.65	0	0.00	11.70	10	6,182	0.16%
2020/03/30	0	10.90	0	0.00	10.95	0	6,045	0.00%
2020/03/20	5	8.74	5	8.77	8.88	0	5,850	0.00%
2020/03/17	0	0.00	1	9.50	9.17	-1	5,669	-0.02%
2020/03/16	1	10.00	0	0.00	9.89	1	5,615	0.02%
2020/03/12	1	11.20	0	0.00	11.10	1	5,349	0.02%
2020/03/09	1	12.55	0	0.00	12.25	1	5,203	0.02%
2020/03/05	13	13.32	12	13.25	13.15	1	5,204	0.02%
2020/02/24	1	13.80	0	0.00	13.70	1	5,608	0.02%
2020/02/20	0	0.00	1	14.15	14.15	-1	5,523	-0.02%
2020/02/18	1	14.05	0	0.00	14.05	1	5,497	0.02%
2020/02/14	11	14.22	1	14.55	14.15	10	5,363	0.19%
2020/02/13	1	14.45	0	0.00	14.55	1	5,129	0.02%
2020/01/15	0	0.00	7.1	13.90	13.90	-7.1	3,930	-0.18%
2020/01/13	0	0.00	1	13.65	13.80	-1	3,806	-0.03%
2020/01/08	0	0.00	2	13.35	13.30	-2	3,694	-0.05%
2020/01/07	1	13.45	0	0.00	13.45	1	3,619	0.03%
2020/01/06	1	13.45	0	0.00	13.45	1	3,616	0.03%
2020/01/03	0	0.00	1	13.60	13.70	-1	3,537	-0.03%
2020/01/02	2	13.65	0	0.00	13.65	2	3,406	0.06%
2019/12/31	1	13.20	0	0.00	13.30	1	3,260	0.03%
2019/12/25	0	0.00	5	13.05	12.95	-5	3,265	-0.15%
2019/12/23	0	0.00	2	13.30	13.00	-2	3,432	-0.06%
2019/12/19	0	0.00	10	12.98	12.90	-10	3,348	-0.30%
2019/12/11	5	12.85	4	12.85	12.85	1	3,243	0.03%
2019/12/06	0	0.00	0.4	12.55	12.55	-0.4	3,142	-0.01%
2019/12/03	0	0.00	2	12.60	12.55	-2	3,175	-0.06%
2019/11/26	30	13.13	14	12.92	12.90	16	3,041	0.53%
2019/10/16	0	0.00	2	12.10	12.15	-2	3,383	-0.06%
2019/10/03	2	11.70	0	0.00	11.70	2	3,465	0.06%
2019/10/01	2	11.65	0	0.00	11.75	2	3,686	0.05%
2019/08/21	0	0.00	0.3	12.70	12.70	-0.3	3,854	-0.01%
2019/08/20	0	0.00	25	12.40	12.30	-25	3,713	-0.67%
2019/08/01	0	0.00	10	13.05	13.00	-10	4,841	-0.21%
2019/07/30	26	13.25	7	13.34	13.15	19	5,084	0.37%
2019/07/26	2	13.30	0	0.00	13.30	2	5,509	0.04%
2019/07/25	20	13.33	0	0.00	13.35	20	6,143	0.33%
2019/07/22	2	13.05	42	13.05	13.00	-40	6,357	-0.63%
2019/07/19	40	12.90	0	0.00	12.90	40	6,437	0.62%
2019/07/17	1	12.85	0	0.00	12.80	1	6,612	0.02%
2019/07/12	1	12.90	0	0.00	13.00	1	7,181	0.01%
2019/07/08	0	0.00	1	13.10	13.10	-1	7,410	-0.01%
2019/07/05	4	13.35	1	13.25	13.20	3	7,475	0.04%
2019/06/28	0	0.00	1	12.70	12.70	-1	7,461	-0.01%
2019/06/21	0	0.00	2	12.75	12.75	-2	7,919	-0.03%
2019/06/17	1	12.50	0	0.00	12.50	1	8,592	0.01%
2019/06/12	0	0.00	2	12.35	12.40	-2	8,724	-0.02%
2019/06/11	1	11.85	0	0.00	11.90	1	8,702	0.01%
2019/06/10	0	0.00	1	11.80	11.75	-1	8,839	-0.01%
2019/05/20	1	11.60	0	0.00	11.50	1	9,185	0.01%
2019/05/16	2	12.03	0	0.00	11.85	2	9,242	0.02%
2019/05/14	0	0.00	2	12.15	12.15	-2	9,640	-0.02%
2019/05/13	2	12.80	8	12.94	12.30	-6	9,585	-0.06%
2019/05/10	1	13.50	0	0.00	13.55	1	9,281	0.01%
2019/05/07	0	0.00	1	15.15	14.75	-1	8,883	-0.01%
2019/05/06	12	15.23	26	15.10	14.90	-14	8,966	-0.16%
2019/05/03	16	15.33	0	0.00	15.40	16	8,773	0.18%
2019/05/02	7	14.99	10	15.03	15.05	-3	8,496	-0.04%
2019/04/29	2	14.20	0	0.00	13.95	2	7,805	0.03%
2019/04/26	6	14.46	4	14.44	14.40	2	7,745	0.03%
2019/04/22	0	0.00	1	14.00	14.20	-1	7,773	-0.01%
2019/04/19	6	13.75	1	13.75	13.80	5	7,779	0.06%
2019/04/18	1	14.25	6	14.18	13.55	-5	8,125	-0.06%
2019/04/12	1	13.40	0	0.00	13.40	1	8,563	0.01%
2019/04/08	2	13.67	0	0.00	13.65	2	10,077	0.02%
2019/04/02	200	13.60	200	13.50	13.50	0	10,095	0.00%	大買/大賣/
2019/03/28	0	0.00	2	13.40	13.35	-2	9,829	-0.02%
2019/03/27	2	13.70	0	0.00	13.50	2	9,776	0.02%
2019/03/21	3	14.12	1	14.00	14.00	2	9,456	0.02%
2019/03/19	3	13.80	3	13.50	13.40	0	9,052	0.00%
2019/02/25	3	13.00	10	13.20	13.00	-7	8,859	-0.08%
2019/02/22	10	12.80	0	0.00	13.15	10	8,853	0.11%
2019/01/17	0.1	12.40	0	0.00	12.45	0.1	7,081	0.00%
2019/01/15	2	13.00	2	12.80	12.55	0	6,863	0.00%
2019/01/14	0	0.00	1	12.60	12.70	-1	6,417	-0.02%
2019/01/10	1	13.00	0	0.00	12.95	1	6,139	0.02%
2019/01/09	0	0.00	3	13.07	13.10	-3	5,724	-0.05%
2019/01/08	0	0.00	3	11.95	12.00	-3	4,922	-0.06%
2019/01/07	0	0.00	1	12.25	11.95	-1	4,858	-0.02%
2019/01/04	11	11.95	10	12.08	12.00	1	4,802	0.02%
2019/01/03	8	11.83	5	11.90	11.90	3	4,804	0.06%
2019/01/02	6	12.10	7	12.11	12.05	-1	4,712	-0.02%
2018/12/28	4	12.15	0	0.00	12.05	4	4,475	0.09%
2018/12/27	5	11.55	5	11.90	12.20	0	3,741	0.00%
2018/12/12	5	11.80	5	11.85	11.95	0	2,954	0.00%
2018/12/10	13	11.82	13	11.93	11.80	0	2,730	0.00%
2018/11/28	0	0.00	28	11.10	11.05	-28	2,019	-1.39%
2018/11/02	0	0.00	2	10.20	10.15	-2	2,363	-0.08%
2018/09/28	5	11.55	5	11.60	11.65	0	3,878	0.00%
2018/09/27	3	11.65	11	11.69	11.65	-8	3,936	-0.20%
2018/09/20	1	11.10	0	0.00	11.15	1	4,146	0.02%
2018/09/19	7	11.34	0	0.00	11.25	7	4,176	0.17%
2018/09/06	0	0.00	5	11.90	11.85	-5	6,068	-0.08%
2018/09/05	0	0.00	5	11.90	11.85	-5	6,233	-0.08%
2018/08/22	0	0.00	20	11.58	11.60	-20	9,644	-0.21%
2018/08/08	0	0.00	51	12.70	12.65	-51	11,517	-0.44%
2018/08/07	0	0.00	39	13.00	12.90	-39	11,535	-0.34%
2018/07/30	5	14.25	0	0.00	13.90	5	11,765	0.04%
2018/07/27	0	0.00	5	13.90	13.95	-5	11,709	-0.04%
2018/07/19	90	14.10	0	0.00	14.10	90	11,148	0.81%
2018/07/06	1	12.85	1	13.30	13.40	0	10,787	0.00%
2018/06/27	0	0.00	1	13.80	13.85	-1	10,492	-0.01%
2018/06/26	10	13.70	0	0.00	13.70	10	10,414	0.10%
2018/06/25	1	13.10	2	13.55	13.30	-1	9,758	-0.01%
2018/06/14	10	14.70	0	0.00	14.65	10	8,974	0.11%
2018/06/13	10	14.48	3	14.55	14.35	7	8,788	0.08%
2018/06/06	0	0.00	2	15.00	15.40	-2	7,829	-0.03%
2018/06/05	0	0.00	61	14.73	14.70	-61	7,543	-0.81%
2018/06/04	100	15.24	97	15.29	15.35	3	7,316	0.04%
2018/06/01	0	0.00	2	15.00	14.60	-2	6,950	-0.03%
2018/05/31	1	15.65	2	15.45	15.10	-1	6,711	-0.01%
2018/05/30	201	14.65	139	14.75	14.80	62	5,943	1.04%	大買/大賣/
2018/05/29	23	14.44	22	14.51	14.70	1	5,542	0.02%
2018/05/28	4	13.71	10	13.63	13.75	-6	4,475	-0.13%
2018/05/16	0	0.00	1	12.35	12.25	-1	3,909	-0.03%
2018/05/09	0	0.00	0.1	11.65	11.65	-0.1	3,801	0.00%
2018/05/07	0	0.00	1	11.20	11.15	-1	3,898	-0.03%
2018/04/26	0	0.00	10	11.05	10.90	-10	4,139	-0.24%
2018/04/25	0	0.00	10	11.15	11.15	-10	4,195	-0.24%
2018/04/24	20	11.38	0	0.00	11.25	20	4,402	0.45%
2018/04/18	1	11.05	0	0.00	10.90	1	4,791	0.02%
2018/03/13	0	11.85	0	0.00	11.85	0	7,252	0.00%
2018/02/27	0	0.00	3	11.65	11.40	-3	7,166	-0.04%
2018/02/22	3	11.20	0	0.00	11.20	3	7,097	0.04%
2018/02/07	0	0.00	2	11.10	11.05	-2	6,926	-0.03%
2018/02/06	2	11.25	12	10.91	10.85	-10	6,946	-0.14%
2018/02/05	2	11.85	40	11.88	11.85	-38	6,866	-0.55%
2018/01/31	1	13.00	6	13.00	13.05	-5	6,776	-0.07%
2018/01/29	2	12.65	1	12.85	12.60	1	6,553	0.02%
2018/01/26	10	12.53	0	0.00	12.75	10	6,514	0.15%
2018/01/25	30	12.65	0	0.00	12.60	30	6,466	0.46%
2018/01/19	61	12.50	60	12.60	12.40	1	6,280	0.02%
2018/01/18	13	12.86	23	12.74	12.50	-10	6,271	-0.16%
2018/01/17	1	12.35	0	0.00	12.45	1	6,067	0.02%
2018/01/16	60	12.45	60	12.50	12.40	0	5,996	0.00%
2018/01/15	5	12.20	5	12.25	12.20	0	5,924	0.00%
2018/01/11	11	13.15	5	13.25	12.95	6	5,662	0.11%
2018/01/10	10	13.08	14	13.34	13.05	-4	5,506	-0.07%
2018/01/09	17	12.82	10	12.85	12.80	7	5,365	0.13%
2018/01/08	19	13.27	27	13.29	13.15	-8	5,139	-0.16%
2018/01/05	200	12.80	200	12.48	12.80	0	4,280	0.00%	大買/大賣/
2018/01/04	152	11.40	152	11.52	11.65	0	3,617	0.00%	大買/大賣/