友訊 (2332)-元大-崇德券商分點個股進出

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

友訊

(2332)

可現股當沖

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

立即追蹤
本地時間:14:30

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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	21.77	5.5	21.66	21.75	-2.5	4,562	-0.05%
2024/11/21	16	21.88	4	21.85	21.50	12	4,415	0.27%
2024/11/20	24	22.01	15.8	21.99	21.65	8.2	4,252	0.19%
2024/11/19	4.5	20.99	23.9	21.13	21.35	-19.4	3,801	-0.51%
2024/11/18	0	0.00	8	20.50	20.15	-8	3,521	-0.23%
2024/11/15	0.9	20.11	1	20.40	20.20	-0.1	3,465	0.00%
2024/11/14	10	20.32	0	0.00	19.65	10	3,387	0.30%
2024/11/12	10	19.35	10	19.40	19.05	0	3,195	0.00%
2024/11/11	2	20.35	2	20.30	20.30	0	3,052	0.00%
2024/11/08	0	0.00	5	20.29	19.95	-5	2,964	-0.17%
2024/11/07	9.3	20.38	18	20.52	20.80	-8.7	2,807	-0.31%
2024/11/05	2	19.65	0	19.60	19.65	2	2,587	0.08%
2024/11/01	2	19.63	1	19.20	19.85	1	2,695	0.04%
2024/10/29	5	19.20	1	19.40	19.35	4	2,635	0.15%
2024/10/25	0	0.00	2	20.05	19.85	-2	2,588	-0.08%
2024/10/23	1	19.75	1	19.70	19.45	0	2,545	0.00%
2024/10/22	0	0.00	1	19.90	19.85	-1	2,512	-0.04%
2024/10/21	12	20.02	6	20.03	20.05	6	2,519	0.24%
2024/10/18	31	19.76	1	19.80	19.75	30	2,448	1.23%
2024/10/17	2	19.30	0	0.00	19.25	2	2,342	0.09%
2024/10/16	1	18.90	20	18.90	18.90	-19	2,365	-0.80%
2024/10/15	0	0.00	1	19.60	19.25	-1	2,416	-0.04%
2024/10/14	0	0.00	23	19.15	19.25	-23	2,763	-0.83%
2024/10/11	0	0.00	0	18.70	18.85	0	2,765	0.00%
2024/10/09	0	0.00	2	18.50	18.45	-2	2,788	-0.07%
2024/10/04	0	0.00	5	19.16	18.80	-5	2,890	-0.17%
2024/09/27	0	0.00	1	19.25	19.30	-1	3,245	-0.03%
2024/09/23	5	19.56	3	19.57	19.60	2	3,246	0.06%
2024/09/18	1	19.70	1	19.20	19.20	0	3,104	0.00%
2024/09/16	6	19.74	4	19.65	19.45	2	3,091	0.06%
2024/09/13	0	0.00	1	19.35	19.35	-1	3,006	-0.03%
2024/09/11	0	0.00	1	19.10	18.85	-1	2,941	-0.03%
2024/09/04	1	18.25	0	0.00	18.20	1	2,926	0.03%
2024/09/02	0	0.00	5	18.90	18.80	-5	2,877	-0.17%
2024/08/30	0	0.00	1	18.90	18.90	-1	2,877	-0.03%
2024/08/29	1	18.85	1	19.00	18.90	0	2,884	0.00%
2024/08/28	1	18.80	3	18.75	18.80	-2	2,879	-0.07%
2024/08/27	31	18.86	19	18.80	18.75	12	2,894	0.41%
2024/08/22	0	0.00	2	18.30	18.25	-2	3,064	-0.07%
2024/08/21	0	0.00	3	17.95	18.00	-3	3,056	-0.10%
2024/08/14	0	0.00	1	17.25	17.20	-1	3,117	-0.03%
2024/08/12	0	0.00	0.9	17.20	17.15	-0.9	3,157	-0.03%
2024/08/09	0	0.00	0	17.25	17.25	0	3,191	0.00%
2024/08/08	1	17.35	1	17.25	17.15	0	3,205	0.00%
2024/08/05	4	16.46	0	0.00	16.45	4	3,133	0.13%
2024/08/02	2	18.25	0	0.00	18.25	2	3,037	0.07%
2024/08/01	0	0.00	1	18.65	18.80	-1	3,033	-0.03%
2024/07/31	1	18.45	0	0.00	18.35	1	3,016	0.03%
2024/07/30	0	0.00	3	17.90	18.30	-3	3,027	-0.10%
2024/07/26	1	18.20	0	0.00	18.25	1	3,005	0.03%
2024/07/23	2	18.68	0	0.00	18.55	2	2,997	0.07%
2024/07/22	2	18.80	4	18.70	18.65	-2	2,992	-0.07%
2024/07/19	17	19.23	1	19.15	19.10	16	2,947	0.54%
2024/07/18	0	0.00	10	19.55	19.60	-10	2,892	-0.35%
2024/07/17	11	19.60	13	19.59	19.55	-2	2,837	-0.07%
2024/07/16	12	19.40	1	19.45	19.45	11	2,807	0.39%
2024/07/15	11	19.95	8.1	19.96	19.80	2.9	2,759	0.11%
2024/07/11	1	19.15	2	19.23	19.10	-1	2,353	-0.04%
2024/07/10	1	19.00	0	0.00	19.00	1	2,374	0.04%
2024/07/08	0	0.00	2	19.08	19.10	-2	2,360	-0.08%
2024/07/05	1	19.25	3	19.20	19.25	-2	2,418	-0.08%
2024/07/04	2	18.88	8	18.95	18.85	-6	2,374	-0.25%
2024/07/03	6	19.26	27	18.98	19.00	-21	2,348	-0.89%
2024/07/02	8	18.46	2	18.58	18.45	6	2,121	0.28%
2024/07/01	10	18.23	0	0.00	18.15	10	2,089	0.48%
2024/06/28	0	0.00	1	18.30	18.30	-1	2,093	-0.05%
2024/06/25	0	0.00	2	18.00	18.20	-2	2,094	-0.10%
2024/06/24	4	18.33	0	0.00	18.20	4	2,093	0.19%
2024/06/21	10	18.30	0	0.00	18.45	10	2,119	0.47%
2024/06/19	0	0.00	50	18.20	18.15	-50	2,087	-2.40%
2024/06/18	1	18.20	1	18.15	18.15	0	2,089	0.00%
2024/06/17	1	18.15	1	18.20	18.20	0	2,112	0.00%
2024/06/14	50	17.95	0	0.00	17.95	50	2,111	2.37%
2024/06/11	0	0.00	20	18.05	17.85	-20	2,140	-0.93%
2024/06/04	1	17.80	0	0.00	17.70	1	2,251	0.04%
2024/06/03	0	0.00	0.2	18.05	17.90	-0.2	2,332	-0.01%
2024/05/31	0	18.10	0	0.00	17.95	0	2,355	0.00%
2024/05/29	8	18.32	0	0.00	18.20	8	2,543	0.31%
2024/05/28	20	18.70	0	0.00	18.85	20	2,520	0.80%
2024/05/27	0	0.00	3	18.50	18.45	-3	2,457	-0.12%
2024/05/24	4	18.55	4	18.40	18.35	0	2,517	0.00%
2024/05/22	2	18.60	5	18.54	18.50	-3	2,581	-0.12%
2024/05/17	5	18.20	4	18.25	18.25	1	2,885	0.03%
2024/05/16	0	0.00	7	18.14	18.15	-7	2,919	-0.24%
2024/05/14	0	0.00	3	18.30	18.25	-3	2,987	-0.10%
2024/05/10	1	18.00	0	0.00	18.10	1	2,996	0.03%
2024/05/09	0	0.00	20	18.01	17.95	-20	3,098	-0.65%
2024/05/06	0	0.00	5	18.00	17.90	-5	3,099	-0.16%
2024/05/03	0	0.00	2	17.90	17.85	-2	3,106	-0.06%
2024/05/02	2	17.95	0	0.00	18.00	2	3,102	0.06%
2024/04/29	2	17.85	0	0.00	17.85	2	3,233	0.06%
2024/04/24	1	17.70	0	0.00	17.75	1	3,258	0.03%
2024/04/22	0	0.00	1	17.55	17.50	-1	3,312	-0.03%
2024/04/16	5	17.46	0	0.00	17.30	5	3,278	0.15%
2024/04/12	1	17.75	0	0.00	18.10	1	3,246	0.03%
2024/04/11	7	17.96	1	18.00	17.90	6	3,211	0.19%
2024/04/10	5	18.45	5	18.35	18.35	0	3,160	0.00%
2024/04/03	1	18.40	0	0.00	18.40	1	3,184	0.03%
2024/03/28	1	18.70	0	0.00	18.55	1	3,246	0.03%
2024/03/25	1	18.90	0	0.00	18.85	1	3,270	0.03%
2024/03/21	0	0.00	10	18.60	18.65	-10	3,372	-0.30%
2024/03/20	1	18.60	0	0.00	18.45	1	3,389	0.03%
2024/03/19	1	18.85	0	0.00	18.70	1	3,423	0.03%
2024/03/14	2	18.45	0	0.00	18.50	2	3,575	0.06%
2024/03/13	20	19.00	3	18.70	18.70	17	3,605	0.47%
2024/03/12	0	0.00	3	18.97	18.95	-3	3,627	-0.08%
2024/03/11	2	18.85	3	18.85	18.95	-1	3,704	-0.03%
2024/03/08	10	18.85	0	0.00	18.85	10	3,901	0.26%
2024/03/07	2	19.50	0	0.00	19.20	2	4,005	0.05%
2024/03/06	6	19.58	1	19.70	19.50	5	4,070	0.12%
2024/03/05	1	19.50	0	0.00	19.70	1	4,347	0.02%
2024/03/04	2	19.60	1	19.75	19.65	1	4,287	0.02%
2024/03/01	0	0.00	1	19.10	19.10	-1	4,119	-0.02%
2024/02/27	1	19.20	0	0.00	19.15	1	4,082	0.02%
2024/02/26	0	0.00	9	19.48	19.40	-9	4,054	-0.22%
2024/02/23	4	19.80	0	0.00	19.30	4	4,030	0.10%
2024/02/21	6	19.70	0	0.00	19.60	6	4,036	0.15%
2024/02/20	6	19.75	13	19.86	19.95	-7	3,996	-0.18%
2024/02/16	12	19.51	0	0.00	19.55	12	3,839	0.31%
2024/02/15	17	19.52	5	19.19	19.40	12	3,810	0.31%
2024/02/01	8	19.80	0	0.00	19.70	8	3,723	0.21%
2024/01/29	1	19.50	2	19.45	19.50	-1	3,717	-0.03%
2024/01/25	2	19.43	0	0.00	19.45	2	3,756	0.05%
2024/01/23	15	19.54	0	0.00	19.65	15	3,783	0.40%
2024/01/18	6	18.80	6	18.53	18.50	0	3,690	0.00%
2024/01/17	3	18.63	0	0.00	18.60	3	3,681	0.08%
2024/01/10	0	0.00	1	19.10	19.05	-1	3,792	-0.03%
2024/01/09	1	19.00	0	0.00	19.20	1	3,837	0.03%
2024/01/08	0	0.00	2	19.45	19.35	-2	3,868	-0.05%
2024/01/05	2	19.40	0	0.00	19.40	2	3,889	0.05%
2023/12/28	2	20.10	3	20.07	20.10	-1	3,908	-0.03%
2023/12/27	1	19.80	0	0.00	19.80	1	3,899	0.03%
2023/12/26	4	19.35	0	0.00	19.60	4	3,925	0.10%
2023/12/25	1	19.40	10.2	19.35	19.30	-9.2	3,937	-0.23%
2023/12/20	1	19.55	2	19.70	19.65	-1	4,019	-0.02%
2023/12/19	10	19.50	1	19.50	19.35	9	4,034	0.22%
2023/12/18	0	0.00	2	19.95	19.80	-2	4,110	-0.05%
2023/12/14	1	19.80	9	19.90	19.80	-8	4,614	-0.17%
2023/12/13	5	19.85	8	20.08	19.80	-3	4,622	-0.06%
2023/12/12	4	19.65	2	19.80	19.75	2	4,650	0.04%
2023/12/11	5	19.80	1	19.80	19.80	4	4,740	0.08%
2023/12/08	2	19.93	0	0.00	20.00	2	4,773	0.04%
2023/12/07	1	20.10	0	0.00	20.00	1	4,822	0.02%
2023/12/05	3	20.43	7	20.44	20.25	-4	4,902	-0.08%
2023/12/04	6	20.52	14	20.50	20.45	-8	4,908	-0.16%
2023/12/01	13	20.19	0	0.00	20.15	13	4,873	0.27%
2023/11/30	15	20.25	18	20.22	20.40	-3	4,859	-0.06%
2023/11/29	2	19.25	0	0.00	19.25	2	4,757	0.04%
2023/11/28	0	0.00	23	19.15	19.20	-23	4,929	-0.47%
2023/11/27	3	19.10	1	19.00	19.00	2	5,049	0.04%
2023/11/24	0	0.00	8	19.32	19.30	-8	5,202	-0.15%
2023/11/22	1	19.30	1	19.30	19.30	0	5,940	0.00%
2023/11/21	3	19.30	12	19.37	19.30	-9	6,510	-0.14%
2023/11/20	5	19.10	7	19.11	19.05	-2	7,012	-0.03%
2023/11/17	17	18.91	20	18.96	18.95	-3	7,665	-0.04%
2023/11/16	7	18.74	12	18.81	18.85	-5	8,482	-0.06%
2023/11/15	1	18.55	4	18.73	18.55	-3	9,314	-0.03%
2023/11/14	0	0.00	3	18.67	18.70	-3	9,980	-0.03%
2023/11/13	3	18.35	3	18.45	18.45	0	10,557	0.00%
2023/11/10	3	18.45	0	0.00	18.40	3	11,187	0.03%
2023/11/09	1	18.40	8	18.44	18.40	-7	11,493	-0.06%
2023/11/07	5	18.65	0	0.00	18.65	5	11,485	0.04%
2023/11/06	1	18.90	0	0.00	19.00	1	11,481	0.01%
2023/11/03	10	18.70	0	0.00	18.65	10	11,438	0.09%
2023/11/02	0	0.00	1	18.80	18.55	-1	11,430	-0.01%
2023/11/01	1	18.45	0	0.00	18.35	1	11,461	0.01%
2023/10/31	2	18.60	1	18.85	18.30	1	11,466	0.01%
2023/10/30	3	18.57	2	18.65	18.55	1	11,500	0.01%
2023/10/26	2	18.45	3	18.50	18.35	-1	11,568	-0.01%
2023/10/25	5	18.85	0	0.00	18.85	5	11,596	0.04%
2023/10/20	0	0.00	1	18.50	18.55	-1	11,654	-0.01%
2023/10/19	4	18.68	4	18.70	18.70	0	11,696	0.00%
2023/10/18	3	18.53	8	18.66	18.55	-5	11,729	-0.04%
2023/10/17	5	19.42	0	0.00	18.95	5	11,785	0.04%
2023/10/16	2	19.35	0	0.00	19.25	2	11,914	0.02%
2023/10/12	1	19.80	0	0.00	20.00	1	12,084	0.01%
2023/10/11	6	19.79	0	0.00	19.70	6	12,103	0.05%
2023/10/05	0	0.00	15	20.38	20.35	-15	12,157	-0.12%
2023/10/04	0	19.97	0	0.00	20.25	0	12,249	0.00%
2023/10/03	0	0.00	11	20.35	20.25	-11	12,311	-0.09%
2023/10/02	6	20.58	8	20.58	20.65	-2	12,400	-0.02%
2023/09/28	10.5	20.10	1	20.30	20.10	9.5	12,461	0.08%
2023/09/26	10	20.35	4	20.23	20.10	6	12,762	0.05%
2023/09/25	0	0.00	1	20.35	20.35	-1	13,199	-0.01%
2023/09/22	11	20.01	0	0.00	19.90	11	13,386	0.08%
2023/09/21	2	20.00	0	0.00	19.90	2	13,530	0.01%
2023/09/20	35	21.10	18	20.52	20.35	17	13,698	0.12%
2023/09/19	31	21.25	15	21.02	21.10	16	13,631	0.12%
2023/09/18	13	21.08	0	0.00	20.85	13	13,624	0.10%
2023/09/15	8	21.05	0	0.00	21.00	8	13,665	0.06%
2023/09/14	2	21.25	8	21.40	21.20	-6	13,596	-0.04%
2023/09/13	7	21.31	6	21.12	21.10	1	13,585	0.01%
2023/09/12	14	21.71	0	0.00	21.45	14	13,828	0.10%
2023/09/11	11.1	21.97	0	0.00	21.70	11.1	14,095	0.08%
2023/09/08	6	22.83	2	22.65	22.60	4	14,002	0.03%
2023/09/07	7	23.34	0	0.00	23.05	7	13,929	0.05%
2023/09/06	4	24.10	6	24.42	23.85	-2	13,788	-0.01%
2023/09/05	12	24.20	5	24.27	24.05	7	13,681	0.05%
2023/09/04	4	24.46	0	0.00	24.00	4	13,625	0.03%
2023/09/01	9	24.84	16	24.78	24.70	-7	13,482	-0.05%
2023/08/31	4.1	25.20	4	25.20	25.05	0.1	13,413	0.00%
2023/08/30	14	25.40	6	25.40	25.10	8	13,465	0.06%
2023/08/29	1	25.05	2	25.05	25.05	-1	13,510	-0.01%
2023/08/28	6	26.23	5	25.91	25.55	1	13,347	0.01%
2023/08/25	29	26.20	25.5	26.20	25.85	3.5	12,969	0.03%
2023/08/24	14	25.67	28	25.61	25.65	-14	12,541	-0.11%
2023/08/23	18.5	25.51	113	26.29	25.40	-94.5	12,051	-0.78%	大賣/
2023/08/22	28	25.62	30	25.20	25.25	-2	11,505	-0.02%
2023/08/21	116	25.54	152.6	24.86	25.40	-36.6	10,725	-0.34%	大買/大賣/
2023/08/18	112.5	24.08	10	23.85	23.50	102.5	9,920	1.03%	大買/鉅額交易
2023/08/17	13	22.13	54.5	22.00	22.95	-41.5	9,282	-0.45%
2023/08/16	27	21.67	24	21.59	21.40	3	8,851	0.03%
2023/08/15	12	21.08	96.8	21.03	21.15	-84.8	8,551	-0.99%
2023/08/10	1	19.70	0	0.00	19.50	1	8,455	0.01%
2023/08/07	0	0.00	2	20.50	20.30	-2	8,593	-0.02%
2023/08/04	9	19.95	0	0.00	19.95	9	8,556	0.11%
2023/08/02	20	19.70	22	19.76	19.70	-2	8,548	-0.02%
2023/07/28	23	19.94	0	0.00	20.00	23	8,417	0.27%
2023/07/27	18	20.08	1	20.20	20.20	17	8,365	0.20%
2023/07/26	14	20.44	0	0.00	20.00	14	8,338	0.17%
2023/07/25	10	20.65	3	20.63	20.60	7	8,283	0.08%
2023/07/21	11	20.85	0	0.00	20.85	11	8,196	0.13%
2023/07/20	3	20.78	0	0.00	20.65	3	8,173	0.04%
2023/07/19	0	0.00	3	22.70	21.50	-3	8,036	-0.04%
2023/07/18	2	22.00	10	22.05	21.90	-8	7,922	-0.10%
2023/07/17	1	22.55	1	22.30	22.45	0	7,832	0.00%
2023/07/14	0	0.00	2	21.70	21.80	-2	7,763	-0.03%
2023/07/13	3	21.92	4	22.05	21.45	-1	7,781	-0.01%
2023/07/12	3	21.70	1	21.45	21.45	2	7,805	0.03%
2023/07/11	10	21.98	0	0.00	21.95	10	7,776	0.13%
2023/07/10	1	22.50	5	22.29	22.50	-4	7,679	-0.05%
2023/07/07	5	21.86	0	0.00	22.15	5	7,624	0.07%
2023/07/06	2	22.55	2	22.35	22.45	0	7,518	0.00%
2023/07/05	1	22.30	0.8	22.25	22.25	0.2	7,433	0.00%
2023/07/04	14	22.53	68	22.57	22.55	-54	7,337	-0.74%
2023/07/03	30	23.10	18.7	23.02	23.15	11.3	7,169	0.16%
2023/06/30	5	21.83	14	21.82	21.85	-9	6,712	-0.13%
2023/06/29	46	21.51	8	21.38	21.45	38	6,520	0.58%
2023/06/28	0	0.00	10	21.48	21.15	-10	6,379	-0.16%
2023/06/27	33	21.49	1	21.60	20.70	32	6,202	0.52%
2023/06/26	1	21.40	2	21.48	21.05	-1	6,024	-0.02%
2023/06/21	1	21.05	4	20.94	21.05	-3	6,067	-0.05%
2023/06/20	0	0.00	1	20.30	20.25	-1	6,010	-0.02%
2023/06/19	2	20.15	5	19.95	19.95	-3	6,005	-0.05%
2023/06/16	19	20.66	8	20.86	20.60	11	5,875	0.19%
2023/06/15	9	21.57	35	21.28	21.85	-26	5,554	-0.47%
2023/06/14	5	20.50	0	0.00	20.45	5	5,187	0.10%
2023/06/13	4	20.55	12	20.56	20.50	-8	5,194	-0.15%
2023/06/12	12	20.50	0	0.00	20.45	12	5,178	0.23%
2023/06/09	2	20.60	1	20.70	20.80	1	5,123	0.02%
2023/06/08	8	20.74	2	21.00	20.65	6	5,146	0.12%
2023/06/07	12	20.61	6.7	20.65	20.70	5.3	5,100	0.10%
2023/06/06	1	20.90	4	20.83	20.80	-3	5,069	-0.06%
2023/06/05	10	21.44	5	21.39	21.45	5	4,996	0.10%
2023/06/02	15	21.38	5	21.55	21.65	10	4,862	0.21%
2023/06/01	2	21.00	4	21.03	20.95	-2	4,763	-0.04%
2023/05/31	1	21.00	3	20.92	20.90	-2	4,730	-0.04%
2023/05/30	4	20.45	2	20.55	20.60	2	4,667	0.04%
2023/05/29	1	20.15	2.8	20.03	19.95	-1.8	4,623	-0.04%
2023/05/26	7	19.84	0	0.00	19.50	7	4,719	0.15%
2023/05/25	5	20.35	1	20.00	20.20	4	4,685	0.09%
2023/05/24	2	20.40	4	20.33	20.25	-2	4,643	-0.04%
2023/05/23	9	20.11	1	20.10	20.10	8	4,580	0.17%
2023/05/22	6	20.05	10	20.25	20.35	-4	4,516	-0.09%
2023/05/19	10	19.99	3	20.13	20.05	7	4,386	0.16%
2023/05/18	1	19.05	0	0.00	19.20	1	4,153	0.02%
2023/05/16	1	19.20	7	19.19	19.05	-6	4,108	-0.15%
2023/05/15	1	18.85	4	18.81	19.25	-3	4,194	-0.07%
2023/05/10	0	0.00	2	17.90	17.85	-2	4,010	-0.05%
2023/05/08	0	0.00	7	18.00	18.05	-7	3,984	-0.18%
2023/04/25	0	0.00	12	17.43	17.40	-12	3,995	-0.30%
2023/04/21	1	17.85	10	18.10	17.75	-9	3,969	-0.23%
2023/04/20	11	18.60	0	0.00	18.55	11	3,906	0.28%
2023/04/18	4	18.93	0	0.00	19.00	4	3,884	0.10%
2023/04/17	5	19.23	3	19.33	19.30	2	3,808	0.05%
2023/04/14	0	0.00	1.7	18.78	18.85	-1.7	3,731	-0.05%
2023/04/13	0	0.00	3	18.65	18.60	-3	3,694	-0.08%
2023/04/12	1	19.00	0	0.00	18.95	1	3,676	0.03%
2023/04/06	4	18.85	1	18.30	18.85	3	3,926	0.08%
2023/03/31	1	18.25	40	18.28	18.20	-39	3,907	-1.00%
2023/03/30	20	18.35	0	0.00	18.35	20	3,963	0.50%
2023/03/28	0	18.65	0	0.00	18.60	0	4,519	0.00%
2023/03/27	22	18.75	6	18.79	18.85	16	4,384	0.36%
2023/03/24	0	0.00	2	17.90	18.15	-2	4,212	-0.05%
2023/03/22	5	16.80	0	0.00	17.05	5	3,937	0.13%
2023/03/21	0	16.75	0	0.00	16.65	0	3,908	0.00%
2023/03/16	0	16.45	0	0.00	16.05	0	3,887	0.00%
2023/03/13	3	16.65	0	0.00	16.75	3	3,811	0.08%
2023/03/10	0	16.90	0	0.00	16.95	0	3,757	0.00%
2023/03/07	1	17.50	0	0.00	17.50	1	3,682	0.03%
2023/03/06	0	17.85	1	17.85	17.55	-1	3,634	-0.03%
2023/03/03	0	0.00	1	17.55	17.55	-1	3,525	-0.03%
2023/03/01	2	17.50	9	17.30	17.20	-7	3,345	-0.21%
2023/02/24	2	17.28	8	16.90	17.20	-6	3,224	-0.19%
2023/02/22	1	16.55	54	16.69	16.75	-53	2,946	-1.80%
2023/02/21	1	16.70	0	0.00	16.85	1	2,910	0.03%
2023/02/20	1	16.80	4	16.75	16.75	-3	2,906	-0.10%
2023/02/17	0	16.60	0	0.00	16.65	0	2,861	0.00%
2023/02/16	19	16.76	22	16.65	16.60	-3	2,839	-0.11%
2023/02/15	1	16.15	0	0.00	16.20	1	2,741	0.04%
2023/02/14	2	16.35	3	16.33	16.35	-1	2,703	-0.04%
2023/02/13	13	16.42	14	16.24	16.25	-1	2,643	-0.04%
2023/02/10	12	15.30	0	0.00	15.30	12	2,454	0.49%
2023/02/09	10	15.55	0	0.00	15.55	10	2,453	0.41%
2023/02/08	2	15.60	0	0.00	15.55	2	2,458	0.08%
2023/02/07	0	0.00	2	15.50	15.55	-2	2,448	-0.08%
2023/02/06	2	15.80	0	0.00	15.60	2	2,451	0.08%
2023/02/02	0	0.00	2	15.70	15.70	-2	2,429	-0.08%
2023/02/01	0	0.00	0.7	15.40	15.55	-0.7	2,412	-0.03%
2023/01/13	0	0.00	2	15.10	15.05	-2	2,350	-0.09%
2023/01/11	0	0.00	5	15.40	15.35	-5	2,395	-0.21%
2023/01/10	0.2	15.45	0	0.00	15.55	0.2	2,393	0.01%
2023/01/09	0.5	15.50	0	0.00	15.55	0.5	2,397	0.02%
2023/01/06	2	15.50	0	0.00	15.60	2	2,400	0.08%
2023/01/05	2	15.05	0	0.00	15.05	2	2,406	0.08%
2023/01/04	2	15.15	0	0.00	15.10	2	2,431	0.08%
2022/12/29	1	14.85	0	0.00	14.75	1	2,486	0.04%
2022/12/28	7	15.11	17	15.01	14.85	-10	2,505	-0.40%
2022/12/27	25	15.51	17	15.45	15.35	8	2,469	0.32%
2022/12/26	7	15.91	7	16.02	15.80	0	2,385	0.00%
2022/12/22	9	15.70	3	15.60	15.60	6	2,091	0.29%
2022/12/21	22	16.08	6	16.02	15.80	16	2,031	0.79%
2022/12/20	0	0.00	13	16.12	16.15	-13	1,621	-0.80%
2022/12/14	2	15.05	0	0.00	15.05	2	1,455	0.14%
2022/12/06	2	14.88	0	0.00	14.80	2	1,619	0.12%
2022/12/05	0	0.00	2	15.30	15.05	-2	1,705	-0.12%
2022/12/01	5	15.20	0	0.00	15.15	5	1,801	0.28%
2022/11/29	5	14.70	0	0.00	14.85	5	1,891	0.26%
2022/11/28	0	0.00	1	14.45	14.45	-1	1,964	-0.05%
2022/11/23	14	14.53	0	0.00	14.55	14	1,999	0.70%
2022/11/15	1	14.85	0	0.00	14.85	1	2,221	0.05%
2022/11/09	0	15.15	0	0.00	15.05	0	3,088	0.00%
2022/11/08	1	14.95	0	0.00	14.95	1	3,093	0.03%
2022/11/01	0	0.00	2	14.65	14.70	-2	3,283	-0.06%
2022/10/28	2.3	14.41	0	0.00	14.40	2.3	3,438	0.07%
2022/10/27	0	0.00	3	14.70	14.85	-3	3,520	-0.09%
2022/10/14	0	0.00	8	14.94	15.00	-8	3,961	-0.20%
2022/10/13	12	14.52	10	14.29	14.20	2	3,960	0.05%
2022/10/12	2	14.95	0	0.00	15.25	2	3,901	0.05%
2022/10/11	0	0.00	0	15.15	14.70	0	3,917	0.00%
2022/10/05	2	15.20	4	15.19	15.30	-2	3,852	-0.05%
2022/10/04	0	0.00	0.9	14.90	14.90	-0.9	3,863	-0.02%
2022/09/30	1	14.50	0	0.00	14.70	1	3,877	0.03%
2022/09/29	0	0.00	12	14.63	14.60	-12	3,878	-0.31%
2022/09/28	2	14.68	4	14.59	14.25	-2	3,868	-0.05%
2022/09/27	0	0.00	2	15.05	15.35	-2	3,837	-0.05%
2022/09/26	1	15.30	0	0.00	15.00	1	3,835	0.03%
2022/09/23	1	15.75	0	0.00	15.80	1	3,858	0.03%
2022/09/22	1	16.15	0	0.00	16.15	1	3,843	0.03%
2022/09/21	2	16.30	0	0.00	16.25	2	3,826	0.05%
2022/09/20	11	16.77	10	16.63	16.75	1	3,797	0.03%
2022/09/19	2	16.70	0	0.00	16.75	2	3,791	0.05%
2022/09/16	2	17.30	0	0.00	17.10	2	3,756	0.05%
2022/09/15	3	17.65	2	17.60	17.45	1	3,742	0.03%
2022/09/14	6	17.27	2	17.45	17.30	4	3,716	0.11%
2022/09/13	42	17.84	40	17.55	17.50	2	3,700	0.05%
2022/09/12	17	17.36	19	17.69	17.75	-2	3,649	-0.05%
2022/09/08	16	17.34	25	17.47	17.40	-9	3,622	-0.25%
2022/09/07	0	0.00	6	17.30	17.40	-6	3,561	-0.17%
2022/09/06	1	17.20	3	17.10	16.95	-2	3,516	-0.06%
2022/09/05	9	17.26	6	17.57	17.10	3	3,477	0.09%
2022/09/02	1	17.25	1	17.35	17.30	0	3,402	0.00%
2022/08/31	2	16.75	2	16.85	16.75	0	3,279	0.00%
2022/08/29	1	16.45	0	0.00	16.40	1	3,276	0.03%
2022/08/26	3	17.40	17	17.40	17.10	-14	3,414	-0.41%
2022/08/25	4	16.90	3	17.10	17.10	1	3,289	0.03%
2022/08/18	18	16.36	25	16.38	16.40	-7	3,157	-0.22%
2022/08/17	20	16.78	2	16.70	16.60	18	3,109	0.58%
2022/08/16	45	17.39	3	17.30	17.20	42	3,011	1.39%
2022/08/15	1	16.70	0	0.00	16.75	1	2,293	0.04%
2022/08/12	0	16.95	0	0.00	16.85	0	2,290	0.00%
2022/08/11	1	16.85	0	0.00	16.85	1	2,287	0.04%
2022/08/09	5	17.00	0	0.00	17.05	5	2,240	0.22%
2022/08/04	5	16.75	4	16.80	16.75	1	2,026	0.05%
2022/08/03	3	16.83	20	16.60	16.60	-17	1,952	-0.87%
2022/08/01	1	17.20	14	17.20	17.40	-13	1,731	-0.75%
2022/07/29	0	0.00	1	17.05	17.20	-1	1,682	-0.06%
2022/07/28	1	16.55	2	16.75	16.55	-1	1,594	-0.06%
2022/07/27	0.2	16.55	4	16.91	16.90	-3.9	1,578	-0.24%
2022/07/26	0	0.00	1	16.30	16.30	-1	1,488	-0.07%
2022/07/22	2	16.35	3	16.30	16.35	-1	1,485	-0.07%
2022/07/21	1	16.30	0	0.00	16.30	1	1,493	0.07%
2022/07/19	2	16.20	0	0.00	16.15	2	1,481	0.13%
2022/07/18	0	0.00	60	16.15	16.25	-60	1,491	-4.02%
2022/07/15	0.1	15.60	0	0.00	15.65	0.1	1,477	0.01%
2022/07/05	10	14.50	0	0.00	14.60	10	1,480	0.68%
2022/07/04	0.3	14.50	0	0.00	14.60	0.3	1,491	0.02%
2022/06/06	1	16.00	0	0.00	16.05	1	1,533	0.07%
2022/05/04	2	16.15	0	0.00	16.10	2	1,460	0.14%
2022/05/03	0.4	17.05	0	0.00	17.05	0.4	1,404	0.03%
2022/04/25	0	0.00	4	16.90	16.55	-4	1,433	-0.28%
2022/04/22	1	17.60	0	0.00	17.60	1	1,411	0.07%
2022/04/20	4	17.55	0	0.00	17.60	4	1,393	0.29%
2022/03/30	0	0.00	1	17.40	17.45	-1	1,871	-0.05%
2022/03/24	5	17.10	0	0.00	17.25	5	1,900	0.26%
2022/03/23	5	17.15	1	17.20	17.15	4	1,929	0.21%
2022/03/22	0	0.00	2	16.90	16.80	-2	1,938	-0.10%
2022/03/18	1	16.60	0	0.00	16.65	1	1,937	0.05%
2022/03/08	0	0.00	47	15.30	15.35	-47	2,089	-2.25%
2022/03/07	2	16.00	5	16.05	15.95	-3	2,050	-0.15%
2022/03/01	0.7	16.75	0	0.00	16.85	0.7	2,175	0.03%
2022/02/23	0	0.00	1	16.85	16.85	-1	2,631	-0.04%
2022/02/22	1	16.80	0	0.00	16.85	1	2,662	0.04%
2022/02/18	0	0.00	1	17.20	17.15	-1	2,804	-0.04%
2022/02/09	1	17.25	0	0.00	17.25	1	3,432	0.03%
2022/02/07	1	16.70	2	16.80	16.80	-1	3,654	-0.03%
2022/01/26	0.1	16.45	0	0.00	16.45	0.1	3,782	0.00%
2022/01/21	21	17.00	0	0.00	16.85	21	4,128	0.51%
2022/01/14	0.2	17.10	0	0.00	17.10	0.2	4,309	0.00%
2022/01/07	0.1	17.70	3	17.60	17.65	-2.9	4,468	-0.07%
2022/01/06	24.3	18.04	0	0.00	18.05	24.3	4,432	0.55%
2021/12/30	0	0.00	2	19.00	19.00	-2	4,460	-0.04%
2021/12/29	7	18.85	0	0.00	18.75	7	4,462	0.16%
2021/12/28	5	18.87	2	18.80	18.65	3	4,484	0.07%
2021/12/24	0	0.00	10	18.65	18.60	-10	4,372	-0.23%
2021/12/23	10	18.95	5	18.80	19.00	5	4,412	0.11%
2021/12/22	5	18.35	0	0.00	18.35	5	4,364	0.11%
2021/12/21	0.2	18.45	0	0.00	18.45	0.2	4,365	0.00%
2021/12/20	0	18.25	0	0.00	18.35	0	4,354	0.00%
2021/12/14	0	0.00	1	18.65	18.30	-1	4,281	-0.02%
2021/12/08	0	18.48	0	0.00	18.70	0	4,197	0.00%
2021/12/07	0	0.00	0.9	18.30	18.25	-0.9	4,194	-0.02%
2021/12/06	0	0.00	3	18.20	18.15	-3	4,192	-0.07%
2021/12/03	0.1	18.25	0	0.00	18.20	0.1	4,189	0.00%
2021/12/02	0	18.20	0	0.00	18.10	0	4,205	0.00%
2021/12/01	0	18.26	0.9	18.30	18.25	-0.9	4,208	-0.02%
2021/11/30	0.9	18.55	0	0.00	18.35	0.9	4,244	0.02%
2021/11/29	1	18.40	11.8	18.41	18.35	-10.8	4,246	-0.25%
2021/11/26	0	0.00	1	18.90	18.85	-1	4,214	-0.02%
2021/11/24	0	20.03	0	0.00	20.00	0	4,163	0.00%
2021/11/23	1.1	20.41	2	20.70	20.20	-0.9	4,171	-0.02%
2021/11/22	24.3	22.00	0	0.00	21.45	24.3	4,095	0.59%
2021/11/10	1	19.20	2	19.40	19.45	-1	3,891	-0.02%
2021/11/09	1	19.65	2	19.68	19.35	-1	3,899	-0.03%
2021/11/08	5	19.53	2	19.40	19.40	3	3,946	0.08%
2021/11/05	2	20.85	0	0.00	20.65	2	3,870	0.05%
2021/11/03	1	21.05	0	0.00	20.80	1	3,873	0.03%
2021/11/02	5	20.72	1	21.00	20.80	4	3,869	0.10%
2021/11/01	1	21.25	0	0.00	21.20	1	3,777	0.03%
2021/10/29	0	0.00	101.1	20.70	20.50	-101.1	3,691	-2.74%	大賣/鉅額交易
2021/10/28	0	0.00	4	21.15	20.80	-4	3,633	-0.11%
2021/10/27	102	20.95	2	21.00	21.00	100	3,530	2.83%	大買/
2021/10/26	2	20.35	3	20.35	20.80	-1	3,468	-0.03%
2021/10/25	20	20.94	21	20.77	20.65	-1	3,480	-0.03%
2021/10/22	1	20.65	1	20.80	20.50	0	3,424	0.00%
2021/10/21	11.1	20.38	16	20.31	20.50	-4.9	3,439	-0.14%
2021/10/20	0	0.00	0.4	19.55	19.65	-0.4	3,366	-0.01%
2021/10/19	0	0.00	2	19.93	19.80	-2	3,913	-0.05%
2021/10/18	0	0.00	1	19.30	19.40	-1	4,373	-0.02%
2021/10/15	0	0.00	6	19.57	19.60	-6	4,389	-0.14%
2021/10/14	0	0.00	1	19.45	19.35	-1	4,367	-0.02%
2021/10/13	2	18.75	0	0.00	18.80	2	4,333	0.05%
2021/10/12	2	18.95	0	0.00	19.20	2	4,351	0.05%
2021/10/08	1	18.95	0	0.00	18.90	1	4,537	0.02%
2021/10/07	0	0.00	3	18.85	19.20	-3	4,439	-0.07%
2021/10/06	1	18.50	1	18.35	18.15	0	4,452	0.00%
2021/10/05	0	0.00	2	18.30	18.40	-2	4,462	-0.04%
2021/09/30	1	18.60	1	18.85	18.75	0	4,558	0.00%
2021/09/29	1	18.30	2	18.55	18.45	-1	4,688	-0.02%
2021/09/28	1	18.20	0	0.00	18.45	1	5,006	0.02%
2021/09/24	1	18.60	1	18.90	18.30	0	5,024	0.00%
2021/09/23	1	18.30	0	0.00	18.45	1	4,985	0.02%
2021/09/22	2	18.28	0	0.00	18.25	2	4,984	0.04%
2021/09/17	1	18.15	0	0.00	18.15	1	4,971	0.02%
2021/09/14	0	0.00	1	17.25	17.20	-1	5,041	-0.02%
2021/09/10	0	0.00	0	17.05	17.15	0	5,128	0.00%
2021/09/08	1	17.00	1	17.00	16.75	0	5,189	0.00%
2021/09/07	51	17.30	0	0.00	17.10	51	5,201	0.98%
2021/09/06	0	0.00	20	17.05	17.05	-20	5,204	-0.38%
2021/09/02	0	0.00	1	17.90	17.40	-1	5,261	-0.02%
2021/08/27	2	17.53	2	17.65	17.45	0	5,384	0.00%
2021/08/26	1	17.60	0	0.00	17.45	1	5,389	0.02%
2021/08/24	1	17.15	0	0.00	17.15	1	5,428	0.02%
2021/08/23	1	16.60	1	16.70	16.85	0	5,493	0.00%
2021/08/16	1	17.00	11.1	17.20	16.50	-10.1	5,489	-0.18%
2021/08/13	1	17.75	2	17.70	17.70	-1	5,407	-0.02%
2021/08/12	3	18.03	0	0.00	18.05	3	5,421	0.06%
2021/08/10	5	18.37	2	18.40	18.35	3	5,674	0.05%
2021/08/09	2	18.80	4	18.85	18.70	-2	5,716	-0.03%
2021/08/06	4	19.50	9	19.41	19.50	-5	5,713	-0.09%
2021/08/05	5	19.16	3	19.27	19.10	2	5,794	0.03%
2021/08/04	2	19.10	4	19.35	19.15	-2	5,978	-0.03%
2021/08/03	4	19.20	0	0.00	19.20	4	6,092	0.07%
2021/08/02	2	19.35	2	19.40	19.40	0	6,110	0.00%
2021/07/30	8	19.63	0	0.00	19.35	8	6,168	0.13%
2021/07/29	1	19.40	3	19.60	20.00	-2	6,186	-0.03%
2021/07/28	4	19.23	9	19.47	19.35	-5	6,150	-0.08%
2021/07/27	23	19.90	2	19.63	19.50	21	6,230	0.34%
2021/07/26	3	20.22	0	0.00	20.15	3	6,289	0.05%
2021/07/23	6.1	20.76	43	20.72	20.60	-36.9	6,215	-0.59%
2021/07/22	16	20.38	2	20.45	20.45	14	5,744	0.24%
2021/07/21	0	0.00	1	18.70	18.60	-1	5,427	-0.02%
2021/07/20	3	18.93	1	19.30	18.85	2	5,491	0.04%
2021/07/19	1	19.05	1	19.00	19.10	0	5,613	0.00%
2021/07/16	1	19.30	0	0.00	19.20	1	6,024	0.02%
2021/07/15	0	0.00	1	19.40	19.45	-1	6,085	-0.02%
2021/07/14	4	18.93	0	0.00	18.90	4	5,965	0.07%
2021/07/13	1	19.05	1	19.30	18.75	0	6,038	0.00%
2021/07/12	0	0.00	3	18.55	18.55	-3	6,027	-0.05%
2021/07/08	1	18.75	1	18.80	18.80	0	6,295	0.00%
2021/07/07	7	18.96	0	0.00	18.95	7	6,468	0.11%
2021/07/06	0	0.00	3	19.45	19.35	-3	6,849	-0.04%
2021/07/05	31	20.13	5	20.31	20.15	26	6,920	0.38%
2021/07/01	1	19.35	2	19.30	19.00	-1	6,825	-0.01%
2021/06/29	20	19.08	0	0.00	19.05	20	6,873	0.29%
2021/06/28	4	19.34	1	19.35	19.30	3	6,907	0.04%
2021/06/25	5	19.48	3	19.77	19.40	2	6,920	0.03%
2021/06/24	1	19.05	0	0.00	18.95	1	6,986	0.01%
2021/06/22	1	18.20	0	0.00	18.10	1	7,074	0.01%
2021/06/17	0	0.00	2	18.85	19.15	-2	7,205	-0.03%
2021/06/16	6	19.02	0	0.00	18.85	6	7,241	0.08%
2021/06/15	0	0.00	2	19.20	19.20	-2	7,455	-0.03%
2021/06/11	1	19.20	0	0.00	19.25	1	7,475	0.01%
2021/06/10	2	19.80	0	0.00	19.75	2	7,454	0.03%
2021/06/08	1	19.85	0	0.00	19.45	1	7,485	0.01%
2021/06/07	2	19.45	0	0.00	19.70	2	7,430	0.03%
2021/06/03	5	19.78	0	0.00	19.75	5	7,463	0.07%
2021/06/02	0	0.00	2	19.90	19.80	-2	7,505	-0.03%
2021/06/01	1	20.30	0	0.00	20.20	1	7,488	0.01%
2021/05/31	1	20.00	0	0.00	20.05	1	7,504	0.01%
2021/05/27	2	19.05	0	0.00	19.05	2	7,495	0.03%
2021/05/24	1	18.90	0	0.00	18.90	1	7,582	0.01%
2021/05/21	0	0.00	1.1	18.55	18.85	-1.1	7,613	-0.01%
2021/05/20	1	18.35	4	18.50	18.35	-3	7,723	-0.04%
2021/05/19	7	19.47	3	18.75	18.85	4	7,749	0.05%
2021/05/17	2	17.40	5	17.65	17.05	-3	7,551	-0.04%
2021/05/14	1	18.30	10	18.50	18.20	-9	7,535	-0.12%
2021/05/13	0	0.00	1	18.20	18.60	-1	7,498	-0.01%
2021/05/12	2	17.40	12	18.15	17.85	-10	7,476	-0.13%
2021/05/11	12	19.63	0	0.00	19.30	12	7,309	0.16%
2021/05/10	2	20.85	0	0.00	20.70	2	7,241	0.03%
2021/05/07	0	0.00	7	20.35	21.25	-7	7,273	-0.10%
2021/05/06	1	20.00	1	20.50	20.00	0	7,257	0.00%
2021/05/05	3	20.77	7	20.91	20.30	-4	7,216	-0.06%
2021/05/04	2	21.05	13	20.52	20.40	-11	7,273	-0.15%
2021/05/03	5	22.01	4	21.53	21.25	1	7,374	0.01%
2021/04/29	4	23.08	6	23.03	22.85	-2	7,364	-0.03%
2021/04/28	10	23.13	0	0.00	23.20	10	7,494	0.13%
2021/04/27	40	23.18	11	23.16	23.60	29	7,501	0.39%
2021/04/26	7	22.66	4	22.64	22.70	3	7,364	0.04%
2021/04/23	3	23.08	0	0.00	22.80	3	7,366	0.04%
2021/04/22	39	23.76	0	0.00	23.15	39	7,341	0.53%
2021/04/21	1	23.45	0	0.00	23.35	1	6,992	0.01%
2021/04/20	16	23.65	0	0.00	23.70	16	6,993	0.23%
2021/04/19	8	23.89	1	23.80	23.65	7	7,106	0.10%
2021/04/16	1	23.80	0	0.00	23.85	1	7,109	0.01%
2021/04/15	1	24.10	0	0.00	24.15	1	7,356	0.01%
2021/04/14	8	23.76	5	23.76	23.70	3	7,381	0.04%
2021/04/13	10	25.85	26	25.04	24.95	-16	7,423	-0.22%
2021/04/12	53	26.15	0	0.00	26.10	53	7,719	0.69%
2021/04/09	4	25.11	7	25.14	25.25	-3	7,419	-0.04%
2021/04/08	1	25.00	0	0.00	25.05	1	7,311	0.01%
2021/04/07	0	24.30	1	24.60	24.30	-1	7,251	-0.01%
2021/04/06	0	24.25	2	24.38	24.25	-2	7,414	-0.03%
2021/03/31	2	24.75	3	24.68	24.40	-1	7,565	-0.01%
2021/03/30	2	24.30	0	0.00	24.45	2	8,201	0.02%
2021/03/29	4	24.14	7	24.15	24.10	-3	8,294	-0.04%
2021/03/24	1	24.70	1	25.00	24.65	0	8,573	0.00%
2021/03/22	0	0.00	7	24.81	24.90	-7	8,859	-0.08%
2021/03/18	5	24.86	1	24.50	24.40	4	9,205	0.04%
2021/03/17	0.1	24.15	3	24.40	24.30	-2.9	9,666	-0.03%
2021/03/15	0	23.95	0	0.00	24.10	0	10,930	0.00%
2021/03/12	3	24.42	0	0.00	24.30	3	11,261	0.03%
2021/03/11	6	24.00	0	0.00	24.15	6	11,671	0.05%
2021/03/10	1	23.45	0	0.00	23.50	1	12,307	0.01%
2021/03/08	1	23.40	0	0.00	23.30	1	12,988	0.01%
2021/03/05	1	23.60	0	0.00	23.60	1	13,490	0.01%
2021/03/04	2	23.90	0	0.00	23.80	2	13,934	0.01%
2021/03/03	0.1	24.40	5	24.55	24.55	-4.9	14,290	-0.03%
2021/03/02	3	24.43	0	0.00	24.30	3	14,512	0.02%
2021/02/26	1	24.50	0	0.00	24.45	1	15,123	0.01%
2021/02/25	2	25.08	3	24.90	24.90	-1	16,307	-0.01%
2021/02/24	0	0.00	5	25.15	24.95	-5	16,690	-0.03%
2021/02/23	1	25.30	8	25.30	25.40	-7	16,965	-0.04%
2021/02/22	13.1	25.52	12	25.86	25.45	1.1	17,300	0.01%
2021/02/19	0	0.00	25	25.15	25.20	-25	17,315	-0.14%
2021/02/18	2.1	24.44	1	24.80	25.00	1.1	17,352	0.01%
2021/02/17	23.1	24.97	5	24.68	24.80	18.1	17,488	0.10%
2021/02/05	2	24.35	2	24.50	23.85	0	17,636	0.00%
2021/02/04	2	24.20	0	0.00	24.25	2	18,862	0.01%
2021/02/03	9	24.47	2	25.00	24.00	7	20,297	0.03%
2021/01/28	5	24.55	33	24.15	24.10	-28	20,288	-0.14%
2021/01/27	37	24.69	0	0.00	24.45	37	20,310	0.18%
2021/01/26	3	24.52	1	24.50	24.45	2	20,419	0.01%
2021/01/25	6	24.33	6	24.77	25.25	0	20,443	0.00%
2021/01/22	8	23.46	7	23.48	23.80	1	20,225	0.00%
2021/01/21	40	24.75	37	24.25	23.85	3	20,153	0.01%
2021/01/20	1	24.80	2.1	25.14	24.75	-1.1	19,974	-0.01%
2021/01/18	2	24.73	3	25.08	25.90	-1	19,888	-0.01%
2021/01/15	7	26.17	2	26.00	25.80	5	19,807	0.03%
2021/01/14	3	26.40	4	26.46	26.70	-1	19,694	-0.01%
2021/01/13	5	26.31	3	26.37	26.40	2	19,635	0.01%
2021/01/12	12	26.39	1	26.20	26.10	11	19,627	0.06%
2021/01/11	1	27.05	2	27.50	27.35	-1	19,445	-0.01%
2021/01/08	4	27.23	10	26.50	26.90	-6	19,396	-0.03%
2021/01/07	1	27.65	2	28.00	27.90	-1	19,146	-0.01%
2021/01/06	9	28.03	3	28.97	28.00	6	19,138	0.03%
2021/01/05	25	29.72	3	29.30	28.85	22	18,887	0.12%
2021/01/04	1	29.15	10	29.15	29.25	-9	18,481	-0.05%
2020/12/31	2	28.65	7.1	28.76	28.70	-5.1	18,409	-0.03%
2020/12/30	5	28.93	12	29.27	29.05	-7	18,389	-0.04%
2020/12/29	14	29.27	30	29.22	29.05	-16	18,366	-0.09%
2020/12/28	5	28.56	4	28.71	28.55	1	18,193	0.01%
2020/12/25	0	0.00	1	28.45	28.20	-1	18,123	-0.01%
2020/12/24	31	29.11	5	29.34	28.30	26	18,075	0.14%
2020/12/23	4	28.10	15	28.09	28.40	-11	17,531	-0.06%
2020/12/22	3	28.12	9	28.41	27.55	-6	17,525	-0.03%
2020/12/21	7	28.12	14	28.32	28.05	-7	17,375	-0.04%
2020/12/18	3	29.02	35	28.98	28.85	-32	17,222	-0.19%
2020/12/17	5	28.70	23	28.95	29.15	-18	17,114	-0.11%
2020/12/16	15	28.47	3	28.55	28.55	12	16,949	0.07%
2020/12/15	6	28.15	18	28.32	28.35	-12	16,987	-0.07%
2020/12/14	16	28.34	19	28.66	28.15	-3	16,817	-0.02%
2020/12/11	10	28.40	5	27.98	28.35	5	16,622	0.03%
2020/12/10	2	29.78	1	29.15	29.50	1	15,975	0.01%
2020/12/09	14	29.44	8.1	29.65	28.95	5.9	15,487	0.04%
2020/12/08	2	27.75	0	0.00	28.85	2	14,869	0.01%
2020/12/07	12	27.90	13	27.96	28.00	-1	14,591	-0.01%
2020/12/04	11	26.79	25	26.51	27.25	-14	14,306	-0.10%
2020/12/03	3	25.40	0	0.00	25.40	3	13,790	0.02%
2020/12/02	3	25.08	4	24.38	25.25	-1	13,659	-0.01%
2020/12/01	3	24.55	1	25.50	24.45	2	13,459	0.01%
2020/11/30	4	23.53	2	23.65	24.05	2	13,389	0.01%
2020/11/27	2	23.05	1	23.15	23.05	1	13,684	0.01%
2020/11/26	2	23.05	3	22.93	22.75	-1	13,364	-0.01%
2020/11/25	2	22.73	7	22.54	22.80	-5	13,205	-0.04%
2020/11/24	35	22.38	42	22.45	22.80	-7	12,683	-0.06%
2020/11/23	3	21.42	1	22.10	21.05	2	11,589	0.02%
2020/11/20	3	21.40	5	21.16	21.40	-2	11,229	-0.02%
2020/11/19	9	20.63	2	21.03	20.55	7	11,119	0.06%
2020/11/18	1	20.45	2	20.33	20.20	-1	11,100	-0.01%
2020/11/17	2	20.28	0	0.00	20.05	2	11,224	0.02%
2020/11/16	4	20.13	0	0.00	20.30	4	11,432	0.03%
2020/11/13	13	19.77	1	20.10	20.15	12	11,555	0.10%
2020/11/12	170	20.77	155	20.26	20.10	15	11,497	0.13%	大買/大賣/
2020/11/11	35	20.04	53	20.66	20.90	-18	10,545	-0.17%
2020/11/10	1	18.95	1	19.30	19.00	0	9,431	0.00%
2020/11/09	3	19.10	1	19.15	19.10	2	9,448	0.02%
2020/11/06	0	0.00	1	19.10	19.00	-1	9,507	-0.01%
2020/11/04	0	0.00	5	19.06	18.80	-5	9,792	-0.05%
2020/11/03	4	19.05	2	19.10	18.90	2	9,779	0.02%
2020/11/02	0	0.00	4	18.61	18.80	-4	9,764	-0.04%
2020/10/30	1	18.40	0	0.00	18.10	1	9,710	0.01%
2020/10/29	0	0.00	5	18.47	18.45	-5	9,859	-0.05%
2020/10/27	1	18.05	0	0.00	18.30	1	9,899	0.01%
2020/10/23	0	0.00	2	18.50	18.50	-2	10,095	-0.02%
2020/10/20	7	18.56	0	0.00	18.40	7	10,813	0.06%
2020/10/19	0	0.00	3	18.60	18.80	-3	11,154	-0.03%
2020/10/16	2	18.60	0	0.00	18.30	2	12,284	0.02%
2020/10/15	2	18.65	0	0.00	18.55	2	12,340	0.02%
2020/10/14	0	0.00	1	19.20	19.15	-1	12,525	-0.01%
2020/10/12	0	0.00	5	19.19	19.05	-5	12,835	-0.04%
2020/10/08	0	0.00	5	19.11	18.95	-5	13,027	-0.04%
2020/10/07	3	19.02	6	18.99	18.95	-3	13,121	-0.02%
2020/10/06	6	18.83	2	18.90	18.75	4	13,190	0.03%
2020/10/05	0	0.00	8	18.80	18.80	-8	13,421	-0.06%
2020/09/29	5	18.26	13	18.17	18.25	-8	13,912	-0.06%
2020/09/28	5	17.90	6	18.00	18.05	-1	14,264	-0.01%
2020/09/25	0	0.00	12	17.54	17.25	-12	14,628	-0.08%
2020/09/24	0	0.00	3	17.92	17.85	-3	14,986	-0.02%
2020/09/23	1	18.00	8	18.11	18.15	-7	15,546	-0.05%
2020/09/22	2	18.05	2	18.10	18.10	0	16,114	0.00%
2020/09/21	2	18.40	4	18.80	18.40	-2	17,453	-0.01%
2020/09/18	2	18.40	1	19.00	18.45	1	18,724	0.01%
2020/09/17	0	0.00	5	18.50	18.55	-5	19,978	-0.03%
2020/09/16	0	0.00	2	18.60	18.30	-2	20,093	-0.01%
2020/09/15	0	0.00	2	18.45	18.35	-2	20,160	-0.01%
2020/09/14	0	0.00	28	18.28	18.35	-28	20,427	-0.14%
2020/09/11	4	17.68	25	17.74	17.95	-21	20,533	-0.10%
2020/09/10	8	18.08	10	18.00	17.95	-2	20,750	-0.01%
2020/09/09	2	17.75	23.3	17.97	18.25	-21.3	20,927	-0.10%
2020/09/08	13	18.03	1	17.95	17.95	12	20,932	0.06%
2020/09/07	20	18.35	0	0.00	18.10	20	20,986	0.10%
2020/09/04	16	18.49	10	18.46	18.50	6	21,137	0.03%
2020/09/03	20	19.37	27	19.77	19.05	-7	21,304	-0.03%
2020/09/02	67	19.77	40	19.58	19.70	27	21,339	0.13%
2020/09/01	11	18.70	13	18.74	18.55	-2	21,468	-0.01%
2020/08/31	0	0.00	1	19.20	18.90	-1	22,529	0.00%
2020/08/28	1	18.95	10	19.19	18.90	-9	22,792	-0.04%
2020/08/27	1	18.90	14	18.99	18.85	-13	22,718	-0.06%
2020/08/26	8	18.79	1	19.00	18.80	7	22,626	0.03%
2020/08/25	15	19.20	16	19.46	18.90	-1	22,715	0.00%
2020/08/24	2	19.23	38	19.06	19.10	-36	22,502	-0.16%
2020/08/21	0	0.00	2	18.60	18.60	-2	22,231	-0.01%
2020/08/20	15	17.47	65	16.96	17.70	-50	21,981	-0.23%
2020/08/19	12	18.94	18	18.81	18.60	-6	21,774	-0.03%
2020/08/18	2	18.85	5	18.75	18.85	-3	21,484	-0.01%
2020/08/17	7	18.94	11	18.87	18.60	-4	21,357	-0.02%
2020/08/14	12	18.47	7	18.36	18.60	5	21,046	0.02%
2020/08/13	2	18.20	5	18.06	17.90	-3	20,727	-0.01%
2020/08/12	4	18.03	3	18.00	17.95	1	20,700	0.00%
2020/08/11	2	17.73	0	0.00	17.75	2	20,652	0.01%
2020/08/10	6	18.51	13	18.48	18.20	-7	20,700	-0.03%
2020/08/07	0	0.00	1	17.90	17.95	-1	21,026	0.00%
2020/08/06	2	17.90	4	18.20	17.85	-2	21,102	-0.01%
2020/08/05	2	18.00	2	18.13	18.00	0	21,000	0.00%
2020/08/04	0	0.00	2	17.90	17.90	-2	20,933	-0.01%
2020/08/03	12	17.59	2	17.73	17.50	10	20,795	0.05%
2020/07/31	6	17.37	5	17.51	17.55	1	20,793	0.00%
2020/07/30	1	17.45	8	17.61	17.70	-7	20,785	-0.03%
2020/07/29	26	17.31	26	17.41	17.15	0	20,785	0.00%
2020/07/28	10	17.04	11.3	17.31	16.90	-1.3	20,938	-0.01%
2020/07/27	7	17.62	4	17.31	17.30	3	20,843	0.01%
2020/07/24	26	17.87	47	17.68	17.80	-21	20,692	-0.10%
2020/07/23	36	18.45	11	18.26	18.25	25	20,435	0.12%
2020/07/22	39	19.07	64	18.95	19.05	-25	20,038	-0.12%
2020/07/21	6	17.55	1	17.80	17.55	5	18,941	0.03%
2020/07/20	10.9	17.55	4	17.70	17.70	6.9	18,845	0.04%
2020/07/17	27	17.89	0	0.00	17.50	27	18,634	0.14%
2020/07/16	13	18.43	3	18.53	18.30	10	18,373	0.05%
2020/07/15	11	18.35	20	18.36	18.25	-9	18,286	-0.05%
2020/07/14	9	18.98	2	18.90	18.90	7	18,136	0.04%
2020/07/13	6	19.43	13	19.48	19.25	-7	18,054	-0.04%
2020/07/10	16	18.98	26	19.01	19.20	-10	17,983	-0.06%
2020/07/09	16	19.35	17	19.58	19.20	-1	17,778	-0.01%
2020/07/08	37	19.08	17.1	19.28	19.20	19.9	17,559	0.11%
2020/07/07	23	19.54	8	19.36	19.15	15	17,323	0.09%
2020/07/06	53.1	19.80	77	19.69	19.90	-24	16,951	-0.14%
2020/07/03	92	19.34	30	19.32	19.00	62	16,535	0.37%
2020/07/02	108	19.98	54	19.92	19.95	54	16,073	0.34%	大買/
2020/07/01	33	19.27	41	19.46	19.40	-8	15,487	-0.05%
2020/06/30	97.1	19.43	283	19.46	19.10	-186	14,947	-1.24%	大賣/鉅額交易
2020/06/29	160	18.21	99.5	18.09	18.60	60.5	13,696	0.44%	大買/
2020/06/24	85	17.00	100.1	17.06	16.95	-15.1	12,431	-0.12%
2020/06/23	0	0.00	68	16.75	16.75	-68	11,004	-0.62%
2020/06/22	1	15.25	11	15.17	15.25	-10	10,870	-0.09%
2020/06/19	25	14.34	7	14.24	13.90	18	10,806	0.17%
2020/06/18	16	14.81	14	14.98	14.60	2	10,561	0.02%
2020/06/17	31	15.00	29	15.05	15.00	2	10,446	0.02%
2020/06/16	37	14.73	46	14.81	14.60	-9	10,201	-0.09%
2020/06/15	28	14.23	28	14.02	14.00	0	10,081	0.00%
2020/06/12	26.1	13.87	28	14.05	14.10	-2	9,988	-0.02%
2020/06/11	53.1	14.73	20	14.83	14.45	33.1	9,849	0.34%
2020/06/10	16	14.67	17.1	14.81	14.55	-1.1	9,647	-0.01%
2020/06/09	49	15.86	48	15.81	15.50	1	9,516	0.01%
2020/06/08	74	16.20	37.2	15.64	16.15	36.9	9,108	0.40%
2020/06/05	61	14.84	136	14.96	15.05	-75	8,245	-0.91%	大賣/
2020/06/04	0	0.00	14	13.94	14.15	-14	7,140	-0.20%
2020/06/02	7	12.93	10	12.75	12.75	-3	6,776	-0.04%
2020/06/01	19	12.81	5	12.72	12.85	14	6,864	0.20%
2020/05/28	0	0.00	6	12.33	12.25	-6	6,794	-0.09%
2020/05/27	2	12.30	0	0.00	12.30	2	6,749	0.03%
2020/05/22	1	12.45	8	12.40	12.25	-7	6,734	-0.10%
2020/05/19	5	12.65	0	0.00	12.55	5	6,732	0.07%
2020/05/18	10	12.85	6	12.68	12.55	4	6,728	0.06%
2020/05/15	4	13.08	18	12.97	12.50	-14	6,722	-0.21%
2020/05/14	31	13.50	6	13.73	13.10	25	6,607	0.38%
2020/05/13	2	12.85	7	12.96	13.20	-5	6,223	-0.08%
2020/05/11	0	0.00	2.1	12.55	12.65	-2.1	6,565	-0.03%
2020/05/07	1	12.70	1	12.85	12.70	0	6,518	0.00%
2020/05/06	8	12.59	1	12.75	12.60	7	6,486	0.11%
2020/05/05	15	12.93	18	12.75	12.65	-3	6,448	-0.05%
2020/05/04	6	12.73	19	12.89	12.85	-13	6,360	-0.20%
2020/04/30	2	12.60	0	0.00	12.20	2	6,091	0.03%
2020/04/28	1	12.30	10	12.50	12.05	-9	6,094	-0.15%
2020/04/24	0	0.00	2	12.10	12.15	-2	6,255	-0.03%
2020/04/22	0.3	11.55	0	0.00	11.60	0.3	6,351	0.00%
2020/04/21	1	11.55	0	0.00	11.20	1	6,346	0.02%
2020/04/17	11	11.98	0	0.00	11.65	11	6,396	0.17%
2020/04/16	0	0.00	1	12.40	12.30	-1	6,288	-0.02%
2020/04/15	4	12.46	6	12.50	12.50	-2	6,255	-0.03%
2020/04/09	1	11.80	0	0.00	11.85	1	6,179	0.02%
2020/04/08	2.3	12.17	1	12.05	12.05	1.3	6,266	0.02%
2020/04/07	7	11.75	2	11.60	11.70	5	6,267	0.08%
2020/04/01	2	11.35	0	0.00	11.50	2	6,229	0.03%
2020/03/31	0	0.00	7	11.60	11.70	-7	6,182	-0.11%
2020/03/30	0	0.00	2	10.40	10.95	-2	6,045	-0.03%
2020/03/27	2	10.30	5	10.66	10.30	-3	5,987	-0.05%
2020/03/26	1	10.10	2	10.30	10.50	-1	6,044	-0.02%
2020/03/25	0	0.00	2	10.50	10.50	-2	6,039	-0.03%
2020/03/24	0	0.00	1	10.00	10.00	-1	5,977	-0.02%
2020/03/23	2	8.85	4	9.40	9.48	-2	5,916	-0.03%
2020/03/20	0	0.00	11	8.83	8.88	-11	5,850	-0.19%
2020/03/19	7.2	8.08	0	0.00	8.08	7.2	5,853	0.12%
2020/03/18	2	9.25	0.3	9.00	8.97	1.8	5,718	0.03%
2020/03/17	3	9.14	1	9.66	9.17	2	5,669	0.04%
2020/03/16	11	10.03	5	10.18	9.89	6	5,615	0.11%
2020/03/13	3	10.20	0	0.00	10.30	3	5,604	0.05%
2020/03/12	1	11.15	10.1	11.25	11.10	-9.1	5,349	-0.17%
2020/03/11	2	12.20	0	0.00	11.95	2	5,250	0.04%
2020/03/10	0	0.00	7	11.95	12.15	-7	5,260	-0.13%
2020/03/09	0	0.00	30	12.45	12.25	-30	5,203	-0.58%
2020/03/06	1	12.90	0	0.00	12.90	1	5,145	0.02%
2020/03/05	4	13.28	0	0.00	13.15	4	5,204	0.08%
2020/03/04	20	12.70	88	12.48	13.00	-68	5,094	-1.33%
2020/03/03	10	12.90	11	13.00	12.85	-1	5,109	-0.02%
2020/02/27	20	12.90	21	12.82	12.80	-1	5,504	-0.02%
2020/02/25	14	13.40	0	0.00	13.60	14	5,629	0.25%
2020/02/24	22	13.79	3	13.77	13.70	19	5,608	0.34%
2020/02/21	12	14.05	0	0.00	14.05	12	5,540	0.22%
2020/02/19	0	0.00	1	14.05	14.15	-1	5,561	-0.02%
2020/02/18	1	14.15	1	14.40	14.05	0	5,497	0.00%
2020/02/17	2	14.15	0	0.00	14.05	2	5,418	0.04%
2020/02/14	48	14.19	9	14.28	14.15	39	5,363	0.73%
2020/02/13	43.3	14.30	18	14.46	14.55	25.3	5,129	0.49%
2020/02/07	0	0.00	1	13.70	13.55	-1	4,611	-0.02%
2020/02/05	1	13.50	1	13.35	13.35	0	4,577	0.00%
2020/02/04	1	13.50	2	13.65	13.55	-1	4,536	-0.02%
2020/02/03	2	13.25	1	13.45	13.35	1	4,505	0.02%
2020/01/31	0	0.00	2	13.95	13.85	-2	4,398	-0.05%
2020/01/30	4	13.65	7	13.69	13.65	-3	4,365	-0.07%
2020/01/20	0	0.00	13	14.37	14.35	-13	4,159	-0.31%
2020/01/17	1	14.25	1	14.25	14.30	0	4,082	0.00%
2020/01/16	2	14.23	1	14.30	14.20	1	4,057	0.02%
2020/01/15	0	0.00	5	13.90	13.90	-5	3,930	-0.13%
2020/01/14	7	14.00	1.1	13.99	14.00	5.9	3,881	0.15%
2020/01/13	4	13.75	4	13.70	13.80	0	3,806	0.00%
2020/01/10	0	0.00	10	13.55	13.60	-10	3,748	-0.27%
2020/01/09	0	0.00	1	13.60	13.65	-1	3,725	-0.03%
2020/01/08	1	13.30	6.4	13.54	13.30	-5.4	3,694	-0.14%
2020/01/07	1	13.40	0	0.00	13.45	1	3,619	0.03%
2020/01/03	0	0.00	5	13.65	13.70	-5	3,537	-0.14%
2020/01/02	0	0.00	6	13.63	13.65	-6	3,406	-0.18%
2019/12/31	0	0.00	10	13.20	13.30	-10	3,260	-0.31%
2019/12/27	0	0.00	1	13.00	13.00	-1	3,153	-0.03%
2019/12/23	2	13.00	5	13.25	13.00	-3	3,432	-0.09%
2019/12/19	0	0.00	3	13.05	12.90	-3	3,348	-0.09%
2019/12/16	0	0.00	2	13.05	12.90	-2	3,358	-0.06%
2019/12/13	2	12.70	1	12.75	12.70	1	3,271	0.03%
2019/12/12	1	12.70	0	0.00	12.70	1	3,258	0.03%
2019/12/11	0	0.00	3	12.78	12.85	-3	3,243	-0.09%
2019/12/10	8	12.91	10	12.92	12.85	-2	3,222	-0.06%
2019/12/05	0	0.00	1	12.65	12.70	-1	3,147	-0.03%
2019/12/04	0	0.00	4	12.56	12.55	-4	3,158	-0.13%
2019/12/02	2	12.50	0	0.00	12.50	2	3,191	0.06%
2019/11/28	6	13.14	2	12.95	12.90	4	3,132	0.13%
2019/11/27	0	0.00	5	13.02	12.95	-5	3,090	-0.16%
2019/11/26	20	12.97	4	12.89	12.90	16	3,041	0.53%
2019/11/25	0	0.00	68	13.13	13.25	-68	2,711	-2.51%
2019/11/22	2	12.05	0	0.00	12.05	2	2,461	0.08%
2019/11/18	9	12.24	2	12.25	12.20	7	2,715	0.26%
2019/11/15	0	0.00	1	11.95	12.00	-1	2,654	-0.04%
2019/11/08	0	0.00	0.1	11.90	11.90	-0.1	2,740	0.00%
2019/11/05	5	12.05	0	0.00	12.00	5	2,783	0.18%
2019/10/30	2	12.20	2	12.15	12.20	0	2,873	0.00%
2019/10/28	0	0.00	3.2	11.95	11.95	-3.2	2,941	-0.11%
2019/10/24	2	12.05	0	0.00	12.00	2	3,040	0.07%
2019/10/21	1	12.00	0	0.00	12.15	1	3,264	0.03%
2019/10/17	2	12.10	0	0.00	12.20	2	3,291	0.06%
2019/10/16	0	0.00	1	12.20	12.15	-1	3,383	-0.03%
2019/10/07	2	11.70	5	11.55	11.60	-3	3,439	-0.09%
2019/10/03	0	0.00	1	11.70	11.70	-1	3,465	-0.03%
2019/10/02	6	11.68	0	0.00	11.80	6	3,500	0.17%
2019/10/01	2	11.75	0	0.00	11.75	2	3,686	0.05%
2019/09/27	1	12.30	1	12.50	12.15	0	3,575	0.00%
2019/09/25	1	12.20	0	0.00	12.10	1	3,391	0.03%
2019/09/23	0	0.00	1	12.40	12.45	-1	3,399	-0.03%
2019/09/17	1	12.15	0	0.00	12.15	1	3,382	0.03%
2019/09/11	4	12.38	0	0.00	12.35	4	3,490	0.11%
2019/09/10	1	12.85	10	12.75	12.70	-9	3,478	-0.26%
2019/08/30	0	0.00	3	12.63	12.65	-3	3,891	-0.08%
2019/08/29	0	0.00	1	12.35	12.35	-1	3,850	-0.03%
2019/08/26	1	12.05	2	11.95	11.95	-1	3,792	-0.03%
2019/08/23	3	12.37	0	0.00	12.35	3	3,789	0.08%
2019/08/21	4	12.68	5	12.63	12.70	-1	3,854	-0.03%
2019/08/20	1	12.30	0	0.00	12.30	1	3,713	0.03%
2019/08/15	2	12.15	0	0.00	12.15	2	3,791	0.05%
2019/08/14	2	12.45	33	12.48	12.30	-31	3,863	-0.80%
2019/08/08	2	12.15	0	0.00	12.15	2	4,011	0.05%
2019/08/06	1	12.10	0	0.00	12.20	1	4,258	0.02%
2019/08/05	1	12.15	0	0.00	12.00	1	4,550	0.02%
2019/08/02	10	12.75	0	0.00	12.65	10	4,635	0.22%
2019/07/31	0	0.00	4	13.30	13.20	-4	4,987	-0.08%
2019/07/30	1	13.20	5	13.27	13.15	-4	5,084	-0.08%
2019/07/29	1	13.35	0	0.00	13.30	1	5,217	0.02%
2019/07/26	0	0.00	4	13.35	13.30	-4	5,509	-0.07%
2019/07/25	4	13.36	3	13.42	13.35	1	6,143	0.02%
2019/07/24	0	0.00	1	13.10	13.05	-1	6,117	-0.02%
2019/07/23	3	13.23	6	13.31	12.90	-3	6,202	-0.05%
2019/07/22	3	13.00	20	13.05	13.00	-17	6,357	-0.27%
2019/07/19	0	0.00	1	12.85	12.90	-1	6,437	-0.02%
2019/07/18	7	12.80	10	12.90	12.70	-3	6,607	-0.05%
2019/07/17	1	12.90	0	0.00	12.80	1	6,612	0.02%
2019/07/15	1	12.95	0	0.00	12.90	1	6,835	0.01%
2019/07/10	22	12.85	0	0.00	12.85	22	7,372	0.30%
2019/07/09	1	13.10	4	12.95	12.90	-3	7,391	-0.04%
2019/07/08	4	13.05	0	0.00	13.10	4	7,410	0.05%
2019/07/05	90	13.28	4	13.23	13.20	86	7,475	1.15%
2019/07/04	0	0.00	1	12.85	12.75	-1	7,287	-0.01%
2019/07/03	0	0.00	5	12.75	12.65	-5	7,308	-0.07%
2019/07/02	2	12.75	0	0.00	12.75	2	7,403	0.03%
2019/07/01	1	12.85	0	0.00	12.75	1	7,445	0.01%
2019/06/26	0	0.00	2	12.50	12.50	-2	7,682	-0.03%
2019/06/25	2	12.58	0	0.00	12.50	2	7,759	0.03%
2019/06/21	0	0.00	3	12.65	12.75	-3	7,919	-0.04%
2019/06/20	0	0.00	6	12.57	12.70	-6	7,947	-0.08%
2019/06/18	1	12.30	20	12.25	12.15	-19	8,539	-0.22%
2019/06/14	20	12.50	0	0.00	12.55	20	8,886	0.23%
2019/06/13	12	12.68	8	12.65	12.55	4	8,966	0.04%
2019/06/12	0	0.00	8	12.30	12.40	-8	8,724	-0.09%
2019/06/11	0	0.00	3	11.90	11.90	-3	8,702	-0.03%
2019/06/05	1	11.70	0	0.00	11.70	1	8,878	0.01%
2019/06/04	0	0.00	2	11.65	11.65	-2	8,892	-0.02%
2019/06/03	2	11.65	0	0.00	11.60	2	8,925	0.02%
2019/05/30	0	0.00	1	11.55	11.70	-1	9,090	-0.01%
2019/05/29	4	11.55	0	0.00	11.40	4	9,085	0.04%
2019/05/28	1	11.45	0	0.00	11.50	1	9,030	0.01%
2019/05/24	3	11.50	4	11.58	11.50	-1	9,051	-0.01%
2019/05/23	103	11.48	2	11.65	11.45	101	9,128	1.11%	大買/鉅額交易
2019/05/22	4	11.74	6	11.64	11.60	-2	9,199	-0.02%
2019/05/21	4	11.65	5	11.20	11.80	-1	9,195	-0.01%
2019/05/17	5	12.10	8	11.77	11.75	-3	9,199	-0.03%
2019/05/16	12	12.10	2	11.85	11.85	10	9,242	0.11%
2019/05/15	3	12.30	2	12.50	12.35	1	9,614	0.01%
2019/05/14	8	12.11	2	11.98	12.15	6	9,640	0.06%
2019/05/13	27	13.13	0	0.00	12.30	27	9,585	0.28%
2019/05/09	4	13.98	0	0.00	13.70	4	9,211	0.04%
2019/05/07	2	15.10	0	0.00	14.75	2	8,883	0.02%
2019/05/06	6	14.96	2	15.20	14.90	4	8,966	0.04%
2019/05/03	11	15.35	5	15.21	15.40	6	8,773	0.07%
2019/05/02	11	15.06	24	15.07	15.05	-13	8,496	-0.15%
2019/04/30	5	14.00	1	14.10	14.40	4	7,845	0.05%
2019/04/29	1	14.20	8	14.06	13.95	-7	7,805	-0.09%
2019/04/26	11	14.41	8	14.65	14.40	3	7,745	0.04%
2019/04/25	2	14.33	0	0.00	14.35	2	7,529	0.03%
2019/04/24	6	14.45	37	14.35	14.10	-31	7,564	-0.41%
2019/04/23	2	14.13	24	14.15	14.20	-22	7,833	-0.28%
2019/04/22	2	14.25	4	14.10	14.20	-2	7,773	-0.03%
2019/04/19	3	13.77	1	13.75	13.80	2	7,779	0.03%
2019/04/18	91	14.33	35	14.07	13.55	56	8,125	0.69%
2019/04/17	3	13.77	1	13.85	13.85	2	8,543	0.02%
2019/04/16	1	13.50	2	13.65	13.70	-1	8,497	-0.01%
2019/04/15	1	13.45	1	13.50	13.40	0	8,485	0.00%
2019/04/12	1	13.40	1	13.40	13.40	0	8,563	0.00%
2019/04/11	1	13.70	3	13.78	13.65	-2	8,640	-0.02%
2019/04/10	1	13.55	0	0.00	13.65	1	8,791	0.01%
2019/04/09	1	13.65	21	13.60	13.60	-20	9,551	-0.21%
2019/04/08	0	0.00	2	13.78	13.65	-2	10,077	-0.02%
2019/04/02	2	13.55	0	0.00	13.50	2	10,095	0.02%
2019/04/01	2	13.80	0	0.00	13.60	2	10,052	0.02%
2019/03/29	0	0.00	1	13.50	13.45	-1	9,835	-0.01%
2019/03/28	10	13.33	0	0.00	13.35	10	9,829	0.10%
2019/03/27	1	13.60	1	13.50	13.50	0	9,776	0.00%
2019/03/25	0	0.00	3	13.45	13.45	-3	9,617	-0.03%
2019/03/22	1	14.10	0	0.00	13.80	1	9,594	0.01%
2019/03/21	3	14.15	13	14.25	14.00	-10	9,456	-0.11%
2019/03/19	10	13.85	11	13.65	13.40	-1	9,052	-0.01%
2019/03/15	2	13.08	0	0.00	13.00	2	9,164	0.02%
2019/03/14	3	13.37	2	13.33	13.10	1	9,366	0.01%
2019/03/13	0	0.00	1	13.15	13.15	-1	9,268	-0.01%
2019/03/12	0	0.00	3	13.12	13.00	-3	9,091	-0.03%
2019/03/11	0	0.00	1	12.90	12.90	-1	9,108	-0.01%
2019/03/07	3	12.90	0	0.00	12.85	3	9,079	0.03%
2019/03/06	1	13.10	0	0.00	13.05	1	9,066	0.01%
2019/03/05	22	13.35	23	13.27	13.15	-1	9,057	-0.01%
2019/03/04	0	0.00	1	13.15	13.10	-1	8,887	-0.01%
2019/02/26	1	12.90	0	0.00	12.85	1	8,866	0.01%
2019/02/25	1	13.05	2.1	12.95	13.00	-1.1	8,859	-0.01%
2019/02/22	1	12.85	1	12.95	13.15	0	8,853	0.00%
2019/02/21	6	12.98	2	13.25	12.90	4	8,753	0.05%
2019/02/20	1	12.90	5	12.85	12.90	-4	8,629	-0.05%
2019/02/18	2	12.85	16	12.91	12.85	-14	8,521	-0.16%
2019/02/15	2	13.25	0	0.00	13.10	2	8,447	0.02%
2019/02/14	27	13.28	34	13.58	13.20	-7	8,325	-0.08%
2019/02/13	0	0.00	1	13.00	13.00	-1	7,857	-0.01%
2019/02/12	20	12.55	1	12.35	12.70	19	7,717	0.25%
2019/02/11	1	12.25	0	0.00	12.25	1	7,616	0.01%
2019/01/29	0	0.00	2	12.35	12.30	-2	7,570	-0.03%
2019/01/28	0	0.00	1	12.70	12.50	-1	7,513	-0.01%
2019/01/25	2	12.55	32	12.70	12.65	-30	7,461	-0.40%
2019/01/24	0	0.00	5	12.45	12.50	-5	7,251	-0.07%
2019/01/23	0	0.00	11	12.50	12.40	-11	7,226	-0.15%
2019/01/22	11	12.25	11	12.40	12.30	0	7,167	0.00%
2019/01/21	1	12.35	0	0.00	12.35	1	7,129	0.01%
2019/01/18	10	12.30	0	0.00	12.30	10	7,118	0.14%
2019/01/17	21	12.52	12	12.66	12.45	9	7,081	0.13%
2019/01/16	2	12.30	2	12.45	12.50	0	7,001	0.00%
2019/01/15	34	12.93	12	12.95	12.55	22	6,863	0.32%
2019/01/14	5	12.60	10	12.75	12.70	-5	6,417	-0.08%
2019/01/11	16	12.73	0	0.00	12.60	16	6,353	0.25%
2019/01/09	23	12.59	28	13.04	13.10	-5	5,724	-0.09%
2019/01/08	1	11.90	1	12.10	12.00	0	4,922	0.00%
2019/01/07	2	12.00	0	0.00	11.95	2	4,858	0.04%
2019/01/04	0	0.00	5	12.00	12.00	-5	4,802	-0.10%
2019/01/03	1	11.85	23	12.08	11.90	-22	4,804	-0.46%
2019/01/02	0	0.00	4	12.28	12.05	-4	4,712	-0.08%
2018/12/28	6	12.08	9	12.18	12.05	-3	4,475	-0.07%
2018/12/27	64	11.52	45	12.09	12.20	19	3,741	0.51%
2018/12/26	0	0.00	1	11.05	11.10	-1	3,178	-0.03%
2018/12/24	0	0.00	1	11.00	11.20	-1	3,024	-0.03%
2018/12/21	1	10.95	0	0.00	10.85	1	3,065	0.03%
2018/12/20	1	11.10	10	11.05	11.00	-9	3,120	-0.29%
2018/12/18	10	11.40	0	0.00	11.35	10	3,044	0.33%
2018/12/17	3	11.50	1	11.55	11.50	2	3,041	0.07%
2018/12/13	2	11.85	5	11.70	11.70	-3	3,009	-0.10%
2018/12/12	1	11.85	3	12.05	11.95	-2	2,954	-0.07%
2018/12/11	1	12.00	5	11.85	11.80	-4	2,826	-0.14%
2018/12/10	5	12.35	3	12.45	11.80	2	2,730	0.07%
2018/12/07	2	11.50	10	11.48	11.80	-8	2,268	-0.35%
2018/12/06	0	0.00	10	10.90	10.75	-10	2,024	-0.49%
2018/12/05	0	0.00	17	11.41	11.30	-17	2,003	-0.85%
2018/12/04	0	0.00	5	11.55	11.50	-5	2,041	-0.24%
2018/12/03	20	11.35	1	11.30	11.30	19	2,027	0.94%
2018/11/29	1	11.05	6	11.12	11.00	-5	2,028	-0.25%
2018/11/28	1	11.05	0	0.00	11.05	1	2,019	0.05%
2018/11/27	0	0.00	3	10.90	10.95	-3	2,022	-0.15%
2018/11/26	3	10.95	0	0.00	10.90	3	2,032	0.15%
2018/11/23	0	0.00	10	10.65	10.60	-10	2,007	-0.50%
2018/11/21	10	10.88	1	10.60	10.80	9	2,009	0.45%
2018/11/20	6	10.49	1	10.60	10.55	5	1,981	0.25%
2018/11/07	0	0.00	1	10.50	10.45	-1	2,134	-0.05%
2018/11/02	1	10.30	0	0.00	10.15	1	2,363	0.04%
2018/11/01	0	0.00	2	10.20	10.20	-2	2,425	-0.08%
2018/10/12	0	0.00	1	10.00	10.00	-1	3,625	-0.03%
2018/10/11	1	9.67	0	0.00	9.51	1	3,709	0.03%
2018/10/09	1	10.65	0	0.00	10.55	1	3,635	0.03%
2018/10/08	0	0.00	1	10.85	10.65	-1	3,621	-0.03%
2018/10/03	3	11.50	0	0.00	11.45	3	3,705	0.08%
2018/09/27	0	0.00	10	11.65	11.65	-10	3,936	-0.25%
2018/09/26	10	11.25	0	0.00	11.30	10	3,991	0.25%
2018/09/21	0	0.00	1	11.20	11.20	-1	4,068	-0.02%
2018/09/19	1	11.35	0	0.00	11.25	1	4,176	0.02%
2018/09/10	0	0.00	5	11.10	11.10	-5	5,833	-0.09%
2018/09/06	2	11.95	2	11.90	11.85	0	6,068	0.00%
2018/08/23	10	11.60	0	0.00	11.80	10	9,256	0.11%
2018/08/21	0	0.00	5	11.75	11.70	-5	10,707	-0.05%
2018/08/14	1	11.85	0	0.00	11.85	1	11,496	0.01%
2018/08/13	18	11.59	0	0.00	11.70	18	11,519	0.16%
2018/08/09	1	12.75	0	0.00	12.65	1	11,474	0.01%
2018/08/08	3	12.65	0	0.00	12.65	3	11,517	0.03%
2018/08/07	12	13.10	15	13.20	12.90	-3	11,535	-0.03%
2018/08/06	1	13.90	0	0.00	13.65	1	11,524	0.01%
2018/08/03	5	13.65	0	0.00	13.70	5	11,680	0.04%
2018/07/31	10	13.88	0	0.00	13.85	10	11,793	0.08%
2018/07/30	0	0.00	1	14.30	13.90	-1	11,765	-0.01%
2018/07/27	2	13.95	0	0.00	13.95	2	11,709	0.02%
2018/07/26	24	14.15	25.1	14.29	14.15	-1.1	11,777	-0.01%
2018/07/25	2	13.53	0	0.00	13.75	2	11,423	0.02%
2018/07/24	3	13.53	0	0.00	13.55	3	11,391	0.03%
2018/07/23	2	13.45	0	0.00	13.45	2	11,384	0.02%
2018/07/20	0	0.00	7	14.09	13.80	-7	11,348	-0.06%
2018/07/18	0	0.00	42	13.50	13.55	-42	11,136	-0.38%
2018/07/17	2	13.20	0	0.00	13.20	2	11,029	0.02%
2018/07/16	2	13.45	0	0.00	13.45	2	10,985	0.02%
2018/07/13	1	13.60	2	13.50	13.45	-1	10,974	-0.01%
2018/07/11	3	13.20	0	0.00	13.15	3	10,897	0.03%
2018/07/09	4	13.38	2	13.35	13.40	2	10,827	0.02%
2018/07/06	0	0.00	15	13.02	13.40	-15	10,787	-0.14%
2018/07/05	3	13.45	5	13.32	13.05	-2	10,751	-0.02%
2018/07/04	1	13.90	1	13.75	13.55	0	10,676	0.00%
2018/07/03	0	0.00	10	13.75	13.50	-10	10,551	-0.09%
2018/06/29	0	0.00	4	14.04	13.90	-4	10,606	-0.04%
2018/06/28	1	13.70	1	13.85	13.65	0	10,542	0.00%
2018/06/27	2	13.78	3	13.73	13.85	-1	10,492	-0.01%
2018/06/26	1	13.80	17	13.84	13.70	-16	10,414	-0.15%
2018/06/25	81	13.46	2	13.95	13.30	79	9,758	0.81%
2018/06/22	3	14.30	0	0.00	14.25	3	9,550	0.03%
2018/06/21	0	0.00	2	14.75	14.70	-2	9,443	-0.02%
2018/06/20	2	14.90	6	14.75	14.90	-4	9,372	-0.04%
2018/06/19	1	15.00	1	15.20	14.95	0	9,163	0.00%
2018/06/15	2	14.90	2	14.63	14.95	0	9,080	0.00%
2018/06/14	4	14.74	3	14.68	14.65	1	8,974	0.01%
2018/06/13	3	14.63	10	14.30	14.35	-7	8,788	-0.08%
2018/06/12	2	14.93	7	14.75	14.80	-5	8,634	-0.06%
2018/06/11	6	15.03	3	15.20	15.20	3	8,501	0.04%
2018/06/07	24	15.14	6	15.19	15.05	18	8,130	0.22%
2018/06/06	9	15.05	7	15.14	15.40	2	7,829	0.03%
2018/06/05	8	14.83	17	14.73	14.70	-9	7,543	-0.12%
2018/06/04	6	15.28	4	15.28	15.35	2	7,316	0.03%
2018/06/01	13	14.76	0	0.00	14.60	13	6,950	0.19%
2018/05/31	33	15.68	68	15.58	15.10	-35	6,711	-0.52%
2018/05/30	23	14.32	9	14.77	14.80	14	5,943	0.24%
2018/05/29	80	14.54	82	14.89	14.70	-2	5,542	-0.04%
2018/05/28	11	12.98	48	13.52	13.75	-37	4,475	-0.83%
2018/05/25	0	0.00	5	12.35	12.50	-5	3,834	-0.13%
2018/05/24	2	12.40	0	0.00	12.40	2	3,834	0.05%
2018/05/23	2	12.43	5	12.35	12.35	-3	3,886	-0.08%
2018/05/22	6	12.57	0	0.00	12.35	6	3,857	0.16%
2018/05/21	1	12.45	1.1	12.40	12.50	-0.1	3,949	0.00%
2018/05/18	1	12.55	1	12.45	12.25	0	3,959	0.00%
2018/05/16	32	12.35	30	12.35	12.25	2	3,909	0.05%
2018/05/15	0	0.00	11	12.21	12.20	-11	3,879	-0.28%
2018/05/14	0	0.00	10	12.20	12.25	-10	3,949	-0.25%
2018/05/11	4	12.05	0	0.00	11.95	4	3,894	0.10%
2018/05/10	0	0.00	1	11.65	11.80	-1	3,763	-0.03%
2018/05/09	14	11.75	78	11.70	11.65	-64	3,801	-1.68%
2018/05/08	0	0.00	4	11.63	11.65	-4	3,953	-0.10%
2018/05/04	25	11.25	0	0.00	11.15	25	3,938	0.63%
2018/05/03	3	11.23	1	11.25	11.15	2	3,972	0.05%
2018/04/26	0	0.00	14	11.04	10.90	-14	4,139	-0.34%
2018/04/24	15	11.34	1	11.25	11.25	14	4,402	0.32%
2018/04/11	0	0.00	10	11.35	11.35	-10	7,074	-0.14%
2018/04/02	0	0.00	1	11.65	11.50	-1	7,518	-0.01%
2018/03/31	2	11.50	0	0.00	11.40	2	7,419	0.03%
2018/03/29	1	11.50	0	0.00	11.45	1	7,401	0.01%
2018/03/21	5	11.83	6	11.70	11.60	-1	7,332	-0.01%
2018/03/20	1	11.45	0	0.00	11.40	1	7,201	0.01%
2018/03/16	2	11.85	0	0.00	11.75	2	7,160	0.03%
2018/03/15	0	0.00	2	11.90	11.90	-2	7,164	-0.03%
2018/03/14	0	11.90	0	0.00	12.00	0	7,265	0.00%
2018/03/12	0	0.00	3	11.90	11.90	-3	7,235	-0.04%
2018/03/09	6	12.05	6	11.88	11.80	0	7,196	0.00%
2018/03/08	2	11.80	2	11.60	11.65	0	7,025	0.00%
2018/02/12	3	10.63	0	0.00	10.60	3	7,023	0.04%
2018/02/09	0	0.00	1	10.40	10.75	-1	6,977	-0.01%
2018/02/08	1	11.05	0	0.00	10.85	1	6,910	0.01%
2018/02/07	3	11.30	0	0.00	11.05	3	6,926	0.04%
2018/02/06	5	10.90	4	10.75	10.85	1	6,946	0.01%
2018/02/05	2	11.85	1	11.85	11.85	1	6,866	0.01%
2018/02/01	2	12.90	0	0.00	12.85	2	6,761	0.03%
2018/01/31	6	12.95	10	12.92	13.05	-4	6,776	-0.06%
2018/01/25	3	12.63	0	0.00	12.60	3	6,466	0.05%
2018/01/24	1	12.70	0	0.00	12.55	1	6,401	0.02%
2018/01/23	0	0.00	4	12.71	12.55	-4	6,370	-0.06%
2018/01/22	0	0.00	1	12.35	12.60	-1	6,293	-0.02%
2018/01/19	1	12.40	26	12.50	12.40	-25	6,280	-0.40%
2018/01/18	27	12.90	6	12.84	12.50	21	6,271	0.33%
2018/01/17	0	0.00	1	12.55	12.45	-1	6,067	-0.02%
2018/01/16	3	12.30	2	12.30	12.40	1	5,996	0.02%
2018/01/15	8	12.48	3	12.75	12.20	5	5,924	0.08%
2018/01/12	0	0.00	11	12.84	12.80	-11	5,731	-0.19%
2018/01/11	0	0.00	4	12.86	12.95	-4	5,662	-0.07%
2018/01/10	2	13.30	12	13.24	13.05	-10	5,506	-0.18%
2018/01/09	11	12.82	3	12.65	12.80	8	5,365	0.15%
2018/01/08	15	13.17	28	13.29	13.15	-13	5,139	-0.25%
2018/01/05	12	12.71	21	12.67	12.80	-9	4,280	-0.21%
2018/01/04	20	11.50	3	11.33	11.65	17	3,617	0.47%
2018/01/02	0	0.00	2	10.70	10.70	-2	3,125	-0.06%