友訊 (2332)-元大-屏南券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.95
漲跌
▼0.10
漲幅
-0.55%
成交量
2,325張
產業
上市通信網路類股▲0.28%
494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-屏南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	18.05	0.1	18.05	17.95	0.9	2,355	0.04%
2024/05/30	1	18.15	1	18.05	18.05	0	2,405	0.00%
2024/05/29	20	18.40	1	18.55	18.20	19	2,543	0.75%
2024/05/28	2	18.70	36	18.77	18.85	-34	2,520	-1.35%
2024/05/27	3	18.42	1	18.55	18.45	2	2,457	0.08%
2024/05/24	3	18.30	4	18.51	18.35	-1	2,517	-0.04%
2024/05/23	3	18.43	0	0.00	18.20	3	2,545	0.12%
2024/05/22	0.2	18.50	6	18.58	18.50	-5.9	2,581	-0.23%
2024/05/21	2	18.18	1	18.35	18.35	1	2,585	0.04%
2024/05/20	0	0.00	3	18.38	18.30	-3	2,658	-0.11%
2024/05/17	0	0.00	2	18.38	18.25	-2	2,885	-0.07%
2024/05/15	20	17.94	3	17.85	17.85	17	2,936	0.58%
2024/05/14	0	0.00	7	18.29	18.25	-7	2,987	-0.23%
2024/05/13	2	18.08	0	0.00	18.15	2	2,982	0.07%
2024/05/09	3	18.07	0	0.00	17.95	3	3,098	0.10%
2024/05/08	0	0.00	3	18.10	18.05	-3	3,100	-0.10%
2024/05/07	2	17.98	0	0.00	17.90	2	3,101	0.06%
2024/05/06	1	17.95	0	0.00	17.90	1	3,099	0.03%
2024/05/03	8	17.84	4	18.11	17.85	4	3,106	0.13%
2024/05/02	1	17.70	8	17.94	18.00	-7	3,102	-0.23%
2024/04/30	1	17.95	3	17.95	17.90	-2	3,122	-0.06%
2024/04/29	0	0.00	1	17.80	17.85	-1	3,233	-0.03%
2024/04/26	1	17.75	0	0.00	17.70	1	3,231	0.03%
2024/04/25	2	17.60	2	17.68	17.65	0	3,228	0.00%
2024/04/24	0	0.00	14	17.70	17.75	-14	3,258	-0.43%
2024/04/23	1	17.55	0	0.00	17.55	1	3,286	0.03%
2024/04/22	0	0.00	14	17.58	17.50	-14	3,312	-0.42%
2024/04/19	8	17.23	2	17.25	17.20	6	3,292	0.18%
2024/04/17	1	17.50	0	0.00	17.50	1	3,279	0.03%
2024/04/16	19	17.49	5	17.30	17.30	14	3,278	0.43%
2024/04/15	0	0.00	4	18.13	17.90	-4	3,254	-0.12%
2024/04/12	1	17.85	0	0.00	18.10	1	3,246	0.03%
2024/04/11	16	17.93	0	0.00	17.90	16	3,211	0.50%
2024/04/10	1	18.35	0	0.00	18.35	1	3,160	0.03%
2024/04/09	2	18.35	0	0.00	18.30	2	3,157	0.06%
2024/04/02	1	18.55	0	0.00	18.55	1	3,216	0.03%
2024/03/29	0	0.00	1	18.60	18.60	-1	3,243	-0.03%
2024/03/28	0	0.00	10	18.60	18.55	-10	3,246	-0.31%
2024/03/27	1	18.50	0	0.00	18.60	1	3,246	0.03%
2024/03/26	13	18.56	0	0.00	18.50	13	3,265	0.40%
2024/03/25	0	0.00	2	18.90	18.85	-2	3,270	-0.06%
2024/03/22	2	18.70	3	18.70	18.70	-1	3,321	-0.03%
2024/03/20	10	18.50	4	18.75	18.45	6	3,389	0.18%
2024/03/19	3	18.72	1	18.80	18.70	2	3,423	0.06%
2024/03/18	0	0.00	4	18.65	18.85	-4	3,496	-0.11%
2024/03/15	4	18.55	2	18.68	18.55	2	3,534	0.06%
2024/03/14	3	18.47	9	18.70	18.50	-6	3,575	-0.17%
2024/03/13	8	18.73	0	0.00	18.70	8	3,605	0.22%
2024/03/12	0	0.00	4.6	18.99	18.95	-4.6	3,627	-0.13%
2024/03/11	1	18.90	0	0.00	18.95	1	3,704	0.03%
2024/03/08	10	18.88	0	0.00	18.85	10	3,901	0.26%
2024/03/07	111	19.62	103	19.30	19.20	8	4,005	0.20%	大買/大賣/
2024/03/06	3	19.60	0	0.00	19.50	3	4,070	0.07%
2024/03/05	4	19.55	29	19.65	19.70	-25	4,347	-0.58%
2024/03/04	15	19.63	32	19.74	19.65	-17	4,287	-0.40%
2024/03/01	8	19.13	0	0.00	19.10	8	4,119	0.19%
2024/02/29	0	0.00	3	19.32	19.35	-3	4,093	-0.07%
2024/02/27	12	19.17	1	19.75	19.15	11	4,082	0.27%
2024/02/26	5	19.47	3	19.70	19.40	2	4,054	0.05%
2024/02/23	9	19.52	21	19.45	19.30	-12	4,030	-0.30%
2024/02/22	4	19.69	5.4	19.69	19.60	-1.4	4,046	-0.03%
2024/02/21	10	19.66	1	19.65	19.60	9	4,036	0.22%
2024/02/20	8	19.80	24	19.86	19.95	-16	3,996	-0.40%
2024/02/19	10	19.43	5	19.50	19.40	5	3,815	0.13%
2024/02/16	3	19.45	1	19.55	19.55	2	3,839	0.05%
2024/02/15	2	19.13	5	19.45	19.40	-3	3,810	-0.08%
2024/02/05	11	18.97	0	0.00	18.95	11	3,731	0.29%
2024/02/02	15	19.45	0	0.00	19.35	15	3,719	0.40%
2024/02/01	11	19.75	8	19.73	19.70	3	3,723	0.08%
2024/01/31	1	19.25	0	0.00	19.35	1	3,641	0.03%
2024/01/30	2	19.43	0	0.00	19.35	2	3,672	0.05%
2024/01/29	6	19.43	2	19.48	19.50	4	3,717	0.11%
2024/01/25	6	19.43	0	0.00	19.45	6	3,756	0.16%
2024/01/24	1	19.55	0	0.00	19.50	1	3,761	0.03%
2024/01/23	42	19.51	20	19.38	19.65	22	3,783	0.58%
2024/01/19	1	18.55	0	0.00	18.70	1	3,666	0.03%
2024/01/18	1	18.65	0	0.00	18.50	1	3,690	0.03%
2024/01/17	10	18.56	0	0.00	18.60	10	3,681	0.27%
2024/01/16	7	18.86	0	0.00	18.80	7	3,684	0.19%
2024/01/15	0	0.00	3	19.17	19.20	-3	3,671	-0.08%
2024/01/12	0	0.00	3	19.10	19.10	-3	3,705	-0.08%
2024/01/11	1	19.05	1	18.90	19.10	0	3,724	0.00%
2024/01/10	2	19.05	50.2	19.07	19.05	-48.2	3,792	-1.27%
2024/01/09	11.1	19.23	10	19.05	19.20	1.1	3,837	0.03%
2024/01/08	1	19.35	1	19.55	19.35	0	3,868	0.00%
2024/01/05	2	19.50	0	0.00	19.40	2	3,889	0.05%
2024/01/04	18	19.61	11	19.70	19.50	7	3,914	0.18%
2024/01/03	2	19.93	3	19.87	19.90	-1	3,934	-0.03%
2024/01/02	2	19.98	7	20.28	20.05	-5	3,931	-0.13%
2023/12/29	3	20.02	1	20.00	19.95	2	3,884	0.05%
2023/12/28	1.1	19.91	14	20.04	20.10	-12.9	3,908	-0.33%
2023/12/27	0	0.00	2	19.78	19.80	-2	3,899	-0.05%
2023/12/26	0	0.00	5	19.51	19.60	-5	3,925	-0.13%
2023/12/25	3	19.35	0	0.00	19.30	3	3,937	0.08%
2023/12/22	0	0.00	3	19.60	19.45	-3	3,963	-0.08%
2023/12/21	1	19.55	0	0.00	19.55	1	4,001	0.02%
2023/12/20	3	19.53	1	19.75	19.65	2	4,019	0.05%
2023/12/19	17	19.48	6	19.45	19.35	11	4,034	0.27%
2023/12/18	3	20.00	2	20.18	19.80	1	4,110	0.02%
2023/12/15	4.3	19.87	0	0.00	19.80	4.3	4,472	0.10%
2023/12/14	4	19.71	3	19.77	19.80	1	4,614	0.02%
2023/12/13	16	20.18	7	20.13	19.80	9	4,622	0.19%
2023/12/12	6	19.80	15	19.65	19.75	-9	4,650	-0.19%
2023/12/11	9	19.80	3	19.85	19.80	6	4,740	0.13%
2023/12/08	1	20.10	2	20.00	20.00	-1	4,773	-0.02%
2023/12/07	4	20.05	35	19.99	20.00	-31	4,822	-0.64%
2023/12/06	8.2	20.36	0	0.00	20.20	8.2	4,889	0.17%
2023/12/05	12	20.26	2	20.58	20.25	10	4,902	0.20%
2023/12/04	17	20.40	5	20.49	20.45	12	4,908	0.24%
2023/12/01	27	20.23	22	20.05	20.15	5	4,873	0.10%
2023/11/30	23	19.67	35	19.91	20.40	-12	4,859	-0.25%
2023/11/29	5	19.29	0	0.00	19.25	5	4,757	0.11%
2023/11/28	0	0.00	1	19.25	19.20	-1	4,929	-0.02%
2023/11/27	7	19.03	2	19.20	19.00	5	5,049	0.10%
2023/11/24	6	19.29	2	19.38	19.30	4	5,202	0.08%
2023/11/22	1	19.25	5	19.29	19.30	-4	5,940	-0.07%
2023/11/21	6	19.47	24	19.41	19.30	-18	6,510	-0.28%
2023/11/20	6	19.13	13	19.15	19.05	-7	7,012	-0.10%
2023/11/17	11	18.91	12	19.00	18.95	-1	7,665	-0.01%
2023/11/16	7	18.84	1	18.85	18.85	6	8,482	0.07%
2023/11/15	19	18.64	0	0.00	18.55	19	9,314	0.20%
2023/11/14	0	0.00	2	18.68	18.70	-2	9,980	-0.02%
2023/11/13	4	18.39	0	0.00	18.45	4	10,557	0.04%
2023/11/10	1	18.30	1	18.30	18.40	0	11,187	0.00%
2023/11/09	6	18.43	3	18.50	18.40	3	11,493	0.03%
2023/11/08	2	18.75	2	18.85	18.70	0	11,493	0.00%
2023/11/07	11	18.71	2	18.65	18.65	9	11,485	0.08%
2023/11/06	15	18.90	4	18.96	19.00	11	11,481	0.10%
2023/11/03	0	0.00	6	18.68	18.65	-6	11,438	-0.05%
2023/11/02	4	18.63	0	0.00	18.55	4	11,430	0.03%
2023/11/01	2	18.25	6	18.42	18.35	-4	11,461	-0.03%
2023/10/31	15	18.59	3	18.95	18.30	12	11,466	0.10%
2023/10/30	10	18.50	3	18.63	18.55	7	11,500	0.06%
2023/10/27	11	18.64	0	0.00	18.45	11	11,523	0.10%
2023/10/26	8	18.41	0	0.00	18.35	8	11,568	0.07%
2023/10/25	1	18.85	2	18.95	18.85	-1	11,596	-0.01%
2023/10/24	6.2	18.76	1	18.85	18.85	5.2	11,611	0.04%
2023/10/23	24	18.61	0	0.00	18.50	24	11,634	0.21%
2023/10/20	18	18.33	1	18.40	18.55	17	11,654	0.15%
2023/10/19	0	0.00	0.4	18.65	18.70	-0.4	11,696	0.00%
2023/10/18	10	18.49	3	18.55	18.55	7	11,729	0.06%
2023/10/17	17	19.22	0	0.00	18.95	17	11,785	0.14%
2023/10/16	1	19.25	0.3	19.35	19.25	0.7	11,914	0.01%
2023/10/13	4	19.83	0	0.00	19.65	4	12,001	0.03%
2023/10/12	10	19.90	1	20.05	20.00	9	12,084	0.07%
2023/10/11	7	19.86	0	0.00	19.70	7	12,103	0.06%
2023/10/06	6	20.13	1	20.40	20.15	5	12,113	0.04%
2023/10/05	1	20.35	5	20.42	20.35	-4	12,157	-0.03%
2023/10/04	2.4	19.97	0	0.00	20.25	2.4	12,249	0.02%
2023/10/02	6	20.54	4	20.56	20.65	2	12,400	0.02%
2023/09/27	1	19.95	0	0.00	20.05	1	12,566	0.01%
2023/09/26	1	20.15	0	0.00	20.10	1	12,762	0.01%
2023/09/25	18.3	20.33	10	20.34	20.35	8.3	13,199	0.06%
2023/09/22	4	19.95	4.2	20.00	19.90	-0.2	13,386	0.00%
2023/09/21	2	20.15	10	19.95	19.90	-8	13,530	-0.06%
2023/09/20	33	20.74	0	0.00	20.35	33	13,698	0.24%
2023/09/19	12	21.38	1	21.45	21.10	11	13,631	0.08%
2023/09/18	1	21.00	0	0.00	20.85	1	13,624	0.01%
2023/09/15	10	20.92	1	21.05	21.00	9	13,665	0.07%
2023/09/14	1	21.25	2.2	21.27	21.20	-1.2	13,596	-0.01%
2023/09/13	8	21.13	0	21.25	21.10	8	13,585	0.06%
2023/09/12	2	21.63	1.2	21.59	21.45	0.8	13,828	0.01%
2023/09/11	23	22.00	1	21.95	21.70	22	14,095	0.16%
2023/09/08	8.2	22.67	1	22.90	22.60	7.2	14,002	0.05%
2023/09/07	24	23.22	0	0.00	23.05	24	13,929	0.17%
2023/09/06	2	24.23	1	24.55	23.85	1	13,788	0.01%
2023/09/05	1	24.15	1	24.25	24.05	0	13,681	0.00%
2023/09/04	9	23.99	14	24.03	24.00	-5	13,625	-0.04%
2023/09/01	3	24.70	1	24.60	24.70	2	13,482	0.01%
2023/08/31	9	25.18	16	25.06	25.05	-7	13,413	-0.05%
2023/08/30	1	25.25	0	0.00	25.10	1	13,465	0.01%
2023/08/29	6	25.15	11	25.03	25.05	-5	13,510	-0.04%
2023/08/28	6.3	25.64	3	25.88	25.55	3.3	13,347	0.02%
2023/08/25	4	25.96	16	26.33	25.85	-12	12,969	-0.09%
2023/08/24	42	25.82	56	25.90	25.65	-14	12,541	-0.11%
2023/08/23	94.1	25.86	43	25.88	25.40	51.1	12,051	0.42%
2023/08/22	50.1	25.52	31.1	25.16	25.25	19	11,505	0.17%
2023/08/21	48	24.71	76	24.89	25.40	-28	10,725	-0.26%
2023/08/18	34	23.75	34	24.01	23.50	0	9,920	0.00%
2023/08/17	36	21.87	58	22.52	22.95	-22	9,282	-0.24%
2023/08/16	78	21.73	77	21.66	21.40	1	8,851	0.01%
2023/08/15	3	21.13	37	20.95	21.15	-34	8,551	-0.40%
2023/08/14	3	19.20	1	19.30	19.25	2	8,335	0.02%
2023/08/10	8	19.59	7	19.69	19.50	1	8,455	0.01%
2023/08/09	0	0.00	1	20.20	19.90	-1	8,519	-0.01%
2023/08/08	12	20.03	0	0.00	19.95	12	8,578	0.14%
2023/08/07	5	20.10	10	20.41	20.30	-5	8,593	-0.06%
2023/08/04	0	0.00	9	19.68	19.95	-9	8,556	-0.11%
2023/08/02	9	19.73	18	20.00	19.70	-9	8,548	-0.11%
2023/08/01	1	20.10	2	20.05	20.10	-1	8,481	-0.01%
2023/07/31	8	20.41	1	20.60	20.15	7	8,456	0.08%
2023/07/28	4	19.88	7	20.00	20.00	-3	8,417	-0.04%
2023/07/27	3	20.07	3	20.05	20.20	0	8,365	0.00%
2023/07/26	9	20.22	0	0.00	20.00	9	8,338	0.11%
2023/07/25	1	20.45	2	20.73	20.60	-1	8,283	-0.01%
2023/07/24	1	20.45	0	0.00	20.25	1	8,262	0.01%
2023/07/21	5	20.70	4	20.88	20.85	1	8,196	0.01%
2023/07/20	21	20.73	12	20.68	20.65	9	8,173	0.11%
2023/07/19	25	22.26	16	22.31	21.50	9	8,036	0.11%
2023/07/18	2	22.05	1	22.55	21.90	1	7,922	0.01%
2023/07/17	0	0.00	2	22.43	22.45	-2	7,832	-0.03%
2023/07/14	0	0.00	2	21.78	21.80	-2	7,763	-0.03%
2023/07/13	34	21.89	62	21.87	21.45	-28	7,781	-0.36%
2023/07/12	1	21.65	50	21.81	21.45	-49	7,805	-0.63%
2023/07/11	32	22.01	37	22.06	21.95	-5	7,776	-0.06%
2023/07/10	0	0.00	8	22.49	22.50	-8	7,679	-0.10%
2023/07/07	17	21.84	13	22.16	22.15	4	7,624	0.05%
2023/07/06	81	22.49	5	22.44	22.45	76	7,518	1.01%
2023/07/05	4	22.15	13	22.33	22.25	-9	7,433	-0.12%
2023/07/04	46	22.78	4.4	22.57	22.55	41.6	7,337	0.57%
2023/07/03	10	22.77	26	22.83	23.15	-16	7,169	-0.22%
2023/06/30	2	21.68	22	21.79	21.85	-20	6,712	-0.30%
2023/06/29	1	21.25	1	21.50	21.45	0	6,520	0.00%
2023/06/28	27	21.49	35	21.59	21.15	-8	6,379	-0.13%
2023/06/27	75	21.30	58	21.21	20.70	17	6,202	0.27%
2023/06/26	10	21.11	14	21.50	21.05	-4	6,024	-0.07%
2023/06/21	1	21.00	15	20.81	21.05	-14	6,067	-0.23%
2023/06/19	13	19.97	0	0.00	19.95	13	6,005	0.22%
2023/06/16	18	20.74	1	20.90	20.60	17	5,875	0.29%
2023/06/15	25	21.48	30.3	21.46	21.85	-5.3	5,554	-0.09%
2023/06/14	2.3	20.49	1	20.70	20.45	1.3	5,187	0.02%
2023/06/13	1	20.50	0	0.00	20.50	1	5,194	0.02%
2023/06/12	0.3	20.40	1	20.30	20.45	-0.7	5,178	-0.01%
2023/06/08	9	20.80	5.1	21.05	20.65	3.9	5,146	0.08%
2023/06/07	3.3	20.70	0	0.00	20.70	3.3	5,100	0.06%
2023/06/06	19.4	20.82	18	20.86	20.80	1.4	5,069	0.03%
2023/06/05	3.1	21.38	4.1	21.30	21.45	-1	4,996	-0.02%
2023/06/02	24	21.37	45	21.39	21.65	-21	4,862	-0.43%
2023/06/01	4	21.15	4.1	21.16	20.95	-0.1	4,763	0.00%
2023/05/31	1	20.85	11.1	20.99	20.90	-10.1	4,730	-0.21%
2023/05/30	2.1	20.52	45.5	20.44	20.60	-43.5	4,667	-0.93%
2023/05/29	7.1	19.98	11	19.96	19.95	-3.9	4,623	-0.08%
2023/05/26	40.1	19.80	9	19.71	19.50	31.1	4,719	0.66%
2023/05/25	21.1	19.99	15	20.20	20.20	6.1	4,685	0.13%
2023/05/24	1	20.35	0	0.00	20.25	1	4,643	0.02%
2023/05/23	1.9	20.22	0	0.00	20.10	1.9	4,580	0.04%
2023/05/22	12.3	20.07	31	20.25	20.35	-18.7	4,516	-0.41%
2023/05/19	22.1	20.05	51.7	19.98	20.05	-29.6	4,386	-0.68%
2023/05/18	11	19.24	2	19.23	19.20	9	4,153	0.22%
2023/05/17	1	18.95	0	0.00	18.90	1	4,090	0.02%
2023/05/16	3	19.20	1	19.20	19.05	2	4,108	0.05%
2023/05/15	0	0.00	10	19.02	19.25	-10	4,194	-0.24%
2023/05/12	1	17.60	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.60	0	0.00	17.50	1	4,037	0.02%
2023/05/10	5	17.84	0	0.00	17.85	5	4,010	0.12%
2023/05/09	0	0.00	42	18.00	18.10	-42	3,994	-1.05%
2023/05/08	17	17.96	0	0.00	18.05	17	3,984	0.43%
2023/05/05	31	18.13	0	0.00	18.00	31	3,978	0.78%
2023/05/04	1	17.75	9	18.03	18.00	-8	3,986	-0.20%
2023/05/03	1	17.65	0	0.00	17.70	1	3,983	0.03%
2023/05/02	0	0.00	10	17.84	17.90	-10	3,985	-0.25%
2023/04/28	5	17.68	2	17.73	17.65	3	3,997	0.08%
2023/04/27	8	17.16	4	17.53	17.55	4	4,001	0.10%
2023/04/26	1	17.40	0	0.00	17.40	1	4,001	0.02%
2023/04/25	3	17.45	0	0.00	17.40	3	3,995	0.08%
2023/04/21	24	17.93	9	17.90	17.75	15	3,969	0.38%
2023/04/20	15	18.71	0	0.00	18.55	15	3,906	0.38%
2023/04/19	3	19.03	9	19.07	18.95	-6	3,867	-0.16%
2023/04/18	12	18.94	3	19.00	19.00	9	3,884	0.23%
2023/04/17	5	19.26	28	19.30	19.30	-23	3,808	-0.60%
2023/04/14	0	0.00	11	18.78	18.85	-11	3,731	-0.29%
2023/04/13	8	18.63	1	18.90	18.60	7	3,694	0.19%
2023/04/12	10	18.80	5.1	19.03	18.95	4.9	3,676	0.13%
2023/04/11	0	0.00	1	18.85	18.80	-1	3,635	-0.03%
2023/04/10	6	18.53	1	18.50	18.65	5	3,644	0.14%
2023/04/07	6	18.74	16	18.58	18.75	-10	3,704	-0.27%
2023/04/06	4	18.75	7	18.77	18.85	-3	3,926	-0.08%
2023/03/31	1	18.25	0	0.00	18.20	1	3,907	0.03%
2023/03/30	2	18.33	0	0.00	18.35	2	3,963	0.05%
2023/03/29	7	18.35	0	0.00	18.30	7	4,340	0.16%
2023/03/28	7	18.41	1	18.70	18.60	6	4,519	0.13%
2023/03/27	1	18.75	29	18.79	18.85	-28	4,384	-0.64%
2023/03/24	13	18.18	52	18.18	18.15	-39	4,212	-0.93%
2023/03/23	1	17.50	12	17.50	17.35	-11	3,994	-0.28%
2023/03/22	0	0.00	27	17.01	17.05	-27	3,937	-0.69%
2023/03/21	4	16.70	6	16.73	16.65	-2	3,908	-0.05%
2023/03/17	1	16.20	4.9	16.36	16.45	-3.9	3,900	-0.10%
2023/03/16	8	16.19	0	0.00	16.05	8	3,887	0.21%
2023/03/14	1	16.55	1	16.65	16.75	0	3,824	0.00%
2023/03/13	14	16.56	5	16.57	16.75	9	3,811	0.24%
2023/03/10	13	16.97	9	16.96	16.95	4	3,757	0.11%
2023/03/09	14	17.38	5	17.30	17.35	9	3,739	0.24%
2023/03/08	9	17.65	3	17.58	17.65	6	3,715	0.16%
2023/03/07	11	17.52	1	17.50	17.50	10	3,682	0.27%
2023/03/06	5	17.78	4	17.85	17.55	1	3,634	0.03%
2023/03/03	5	17.56	3	17.48	17.55	2	3,525	0.06%
2023/03/02	0	0.00	12	17.50	17.50	-12	3,447	-0.35%
2023/03/01	13	17.26	11	17.37	17.20	2	3,345	0.06%
2023/02/24	12	17.28	25	17.30	17.20	-13	3,224	-0.40%
2023/02/23	2	16.90	15	17.09	16.80	-13	3,048	-0.43%
2023/02/22	13	16.62	6	16.63	16.75	7	2,946	0.24%
2023/02/21	2	16.73	3	16.80	16.85	-1	2,910	-0.03%
2023/02/20	7	16.79	7	16.72	16.75	0	2,906	0.00%
2023/02/17	10	16.60	1	16.65	16.65	9	2,861	0.31%
2023/02/16	2	16.70	25	16.85	16.60	-23	2,839	-0.81%
2023/02/15	11	16.14	7	16.22	16.20	4	2,741	0.15%
2023/02/14	12	16.33	9	16.34	16.35	3	2,703	0.11%
2023/02/13	20	16.08	61	16.07	16.25	-41	2,643	-1.55%
2023/02/10	7	15.29	0	0.00	15.30	7	2,454	0.29%
2023/02/08	1	15.60	0	0.00	15.55	1	2,458	0.04%
2023/02/07	3	15.55	0	0.00	15.55	3	2,448	0.12%
2023/02/06	1	15.65	0	0.00	15.60	1	2,451	0.04%
2023/02/03	2	15.63	0	0.00	15.60	2	2,442	0.08%
2023/02/02	1	15.65	1	15.80	15.70	0	2,429	0.00%
2023/02/01	0	0.00	3	15.53	15.55	-3	2,412	-0.12%
2023/01/31	0	0.00	1	15.45	15.35	-1	2,401	-0.04%
2023/01/30	0	0.00	6	15.34	15.25	-6	2,387	-0.25%
2023/01/17	1	15.05	0	0.00	15.05	1	2,372	0.04%
2023/01/16	1	15.05	0	0.00	15.00	1	2,361	0.04%
2023/01/13	5	15.13	0	0.00	15.05	5	2,350	0.21%
2023/01/11	7	15.35	1	15.40	15.35	6	2,395	0.25%
2023/01/10	3	15.50	1	15.40	15.55	2	2,393	0.08%
2023/01/09	1	15.50	0	0.00	15.55	1	2,397	0.04%
2023/01/06	1	15.05	11	15.30	15.60	-10	2,400	-0.42%
2023/01/05	4	15.11	0	0.00	15.05	4	2,406	0.17%
2023/01/04	2	15.20	9	15.19	15.10	-7	2,431	-0.29%
2023/01/03	1	14.80	0	0.00	14.80	1	2,425	0.04%
2022/12/30	1	15.00	0	0.00	14.85	1	2,440	0.04%
2022/12/29	2	14.80	0	0.00	14.75	2	2,486	0.08%
2022/12/28	9	14.94	0	0.00	14.85	9	2,505	0.36%
2022/12/27	35	15.46	12	15.45	15.35	23	2,469	0.93%
2022/12/26	1	16.20	4	16.10	15.80	-3	2,385	-0.13%
2022/12/23	2	15.65	3	15.72	15.60	-1	2,128	-0.05%
2022/12/22	2	15.68	1	15.65	15.60	1	2,091	0.05%
2022/12/21	26.4	16.16	0	0.00	15.80	26.4	2,031	1.30%
2022/12/20	0	0.00	105	16.14	16.15	-105	1,621	-6.48%	大賣/鉅額交易
2022/12/19	1	14.80	0	0.00	14.70	1	1,413	0.07%
2022/12/16	3	14.78	6	14.94	14.95	-3	1,438	-0.21%
2022/12/14	5	15.15	1	15.10	15.05	4	1,455	0.27%
2022/12/13	2	15.00	5	15.12	15.05	-3	1,460	-0.21%
2022/12/12	1	14.80	10	14.96	14.95	-9	1,485	-0.61%
2022/12/09	4	14.60	0	0.00	14.60	4	1,491	0.27%
2022/12/08	4	14.64	0	0.00	14.65	4	1,521	0.26%
2022/12/07	1	14.65	2	14.73	14.65	-1	1,544	-0.06%
2022/12/06	4	14.94	0	0.00	14.80	4	1,619	0.25%
2022/12/05	6	15.10	2	15.33	15.05	4	1,705	0.23%
2022/12/02	0	0.00	4	15.23	15.25	-4	1,761	-0.23%
2022/12/01	0	0.00	7	15.26	15.15	-7	1,801	-0.39%
2022/11/30	2	15.03	6	15.01	15.00	-4	1,812	-0.22%
2022/11/29	0	0.00	3	14.87	14.85	-3	1,891	-0.16%
2022/11/28	1	14.45	0	0.00	14.45	1	1,964	0.05%
2022/11/25	2	14.65	0	0.00	14.55	2	1,991	0.10%
2022/11/24	0	0.00	1	14.70	14.60	-1	1,997	-0.05%
2022/11/23	1	14.45	1	14.60	14.55	0	1,999	0.00%
2022/11/22	0	0.00	1.3	14.47	14.55	-1.3	2,030	-0.06%
2022/11/21	1	14.35	0.1	14.50	14.30	0.9	2,145	0.04%
2022/11/18	1	14.55	0.6	14.55	14.50	0.5	2,168	0.02%
2022/11/17	2	14.60	4	14.71	14.65	-2	2,170	-0.09%
2022/11/16	8	14.66	0	0.00	14.50	8	2,186	0.37%
2022/11/15	1	14.90	2	14.90	14.85	-1	2,221	-0.05%
2022/11/11	15	14.96	1	15.30	14.90	14	2,278	0.61%
2022/11/10	1	15.05	0	0.00	15.00	1	2,367	0.04%
2022/11/09	1	15.05	4	15.13	15.05	-3	3,088	-0.10%
2022/11/08	7	15.08	1	15.25	14.95	6	3,093	0.19%
2022/11/07	11	14.94	2	14.95	14.95	9	3,093	0.29%
2022/11/04	3	14.85	4	15.05	15.05	-1	3,118	-0.03%
2022/11/03	2	14.65	6	14.96	15.00	-4	3,132	-0.13%
2022/11/02	1	14.75	9	14.89	14.90	-8	3,183	-0.25%
2022/11/01	1	14.70	0	0.00	14.70	1	3,283	0.03%
2022/10/31	1	14.65	0	0.00	14.55	1	3,355	0.03%
2022/10/28	4	14.59	0	0.00	14.40	4	3,438	0.12%
2022/10/27	0	0.00	4	14.84	14.85	-4	3,520	-0.11%
2022/10/26	3	14.70	0	0.00	14.65	3	3,690	0.08%
2022/10/25	0	0.00	5	14.82	14.75	-5	3,749	-0.13%
2022/10/24	1	14.75	0	0.00	14.60	1	3,837	0.03%
2022/10/21	6	14.48	0	0.00	14.50	6	3,915	0.15%
2022/10/20	6	14.63	1	14.50	14.80	5	3,999	0.13%
2022/10/19	4	15.09	0	0.00	15.00	4	3,951	0.10%
2022/10/18	1	14.95	9	15.24	15.10	-8	3,955	-0.20%
2022/10/17	7	14.44	3	14.95	14.85	4	3,952	0.10%
2022/10/14	1	14.95	1	15.05	15.00	0	3,961	0.00%
2022/10/13	10	14.78	0	0.00	14.20	10	3,960	0.25%
2022/10/12	1	14.70	3	15.13	15.25	-2	3,901	-0.05%
2022/10/11	9	14.92	1	14.80	14.70	8	3,917	0.20%
2022/10/07	2	15.43	8	15.44	15.45	-6	3,905	-0.15%
2022/10/06	16	15.34	5	15.64	15.15	11	3,901	0.28%
2022/10/05	1	15.15	10	15.38	15.30	-9	3,852	-0.23%
2022/10/04	1	14.95	0	0.00	14.90	1	3,863	0.03%
2022/10/03	5	14.67	0	0.00	14.55	5	3,863	0.13%
2022/09/30	0.4	14.60	6	14.26	14.70	-5.6	3,877	-0.14%
2022/09/29	2	14.65	0	0.00	14.60	2	3,878	0.05%
2022/09/28	15	14.86	1	15.35	14.25	14	3,868	0.36%
2022/09/27	1	15.25	0	0.00	15.35	1	3,837	0.03%
2022/09/26	10	15.24	8	15.34	15.00	2	3,835	0.05%
2022/09/23	7	15.83	0	0.00	15.80	7	3,858	0.18%
2022/09/22	3	16.17	0	0.00	16.15	3	3,843	0.08%
2022/09/21	9	16.41	2	16.65	16.25	7	3,826	0.18%
2022/09/20	1	16.65	0	0.00	16.75	1	3,797	0.03%
2022/09/19	21	16.65	0	0.00	16.75	21	3,791	0.55%
2022/09/16	13	17.18	0	0.00	17.10	13	3,756	0.35%
2022/09/15	6	17.53	1	17.65	17.45	5	3,742	0.13%
2022/09/14	1	17.35	15	17.35	17.30	-14	3,716	-0.38%
2022/09/13	58	17.86	40	17.65	17.50	18	3,700	0.49%
2022/09/12	30	17.55	32	17.70	17.75	-2	3,649	-0.05%
2022/09/08	6	17.48	2	17.53	17.40	4	3,622	0.11%
2022/09/07	0	0.00	15	17.37	17.40	-15	3,561	-0.42%
2022/09/06	6	17.04	19	17.04	16.95	-13	3,516	-0.37%
2022/09/05	31	17.44	19	17.59	17.10	12	3,477	0.35%
2022/09/02	2	17.20	13	17.34	17.30	-11	3,402	-0.32%
2022/09/01	1	17.00	26	16.96	17.00	-25	3,311	-0.76%
2022/08/31	0	0.00	4	16.79	16.75	-4	3,279	-0.12%
2022/08/30	3	16.55	0	0.00	16.65	3	3,260	0.09%
2022/08/29	14	16.48	0	0.00	16.40	14	3,276	0.43%
2022/08/26	60	17.34	38	17.35	17.10	22	3,414	0.64%
2022/08/25	2	16.85	7	17.02	17.10	-5	3,289	-0.15%
2022/08/24	0	0.00	1	16.75	16.70	-1	3,265	-0.03%
2022/08/23	5	16.74	1	17.00	16.70	4	3,258	0.12%
2022/08/22	8	16.68	15	16.64	16.85	-7	3,235	-0.22%
2022/08/19	6	16.44	1	16.50	16.50	5	3,179	0.16%
2022/08/18	5	16.39	3	16.32	16.40	2	3,157	0.06%
2022/08/17	28	16.77	6	16.70	16.60	22	3,109	0.71%
2022/08/16	15	17.13	49	17.50	17.20	-34	3,011	-1.13%
2022/08/15	7	16.69	0	0.00	16.75	7	2,293	0.31%
2022/08/11	11	16.91	0	0.00	16.85	11	2,287	0.48%
2022/08/09	21	17.02	0	0.00	17.05	21	2,240	0.94%
2022/08/08	3	17.35	20	17.62	17.40	-17	2,189	-0.78%
2022/08/05	0	0.00	14	17.26	17.30	-14	2,083	-0.67%
2022/08/04	4	16.64	6	17.13	16.75	-2	2,026	-0.10%
2022/08/03	31	16.82	0	0.00	16.60	31	1,952	1.59%
2022/08/02	25	17.30	54	17.86	17.25	-29	1,876	-1.55%
2022/08/01	8	17.31	5	17.36	17.40	3	1,731	0.17%
2022/07/29	3	17.02	11	17.11	17.20	-8	1,682	-0.48%
2022/07/28	11	16.62	2	16.83	16.55	9	1,594	0.56%
2022/07/27	2	16.73	30	16.77	16.90	-28	1,578	-1.77%
2022/07/26	5	16.26	2	16.45	16.30	3	1,488	0.20%
2022/07/25	0	0.00	2	16.48	16.50	-2	1,485	-0.13%
2022/07/22	1	16.30	0	0.00	16.35	1	1,485	0.07%
2022/07/21	1	15.95	1	16.25	16.30	0	1,493	0.00%
2022/07/20	7	16.19	1	16.45	16.10	6	1,474	0.41%
2022/07/19	3	16.22	0	0.00	16.15	3	1,481	0.20%
2022/07/18	3	16.07	10	16.23	16.25	-7	1,491	-0.47%
2022/07/15	0	0.00	2	15.60	15.65	-2	1,477	-0.14%
2022/07/14	0	0.00	4	15.51	15.60	-4	1,522	-0.26%
2022/07/13	2	15.33	0	0.00	15.20	2	1,523	0.13%
2022/07/12	5	15.38	0	0.00	15.20	5	1,527	0.33%
2022/07/11	4	15.29	6	15.33	15.40	-2	1,485	-0.13%
2022/07/08	5	15.09	3	15.33	15.25	2	1,484	0.13%
2022/07/07	1	15.05	11	15.03	15.05	-10	1,472	-0.68%
2022/07/06	0	0.00	21	14.74	14.60	-21	1,468	-1.43%
2022/07/05	0	0.00	2	14.63	14.60	-2	1,480	-0.14%
2022/07/04	0	0.00	8	14.43	14.60	-8	1,491	-0.54%
2022/07/01	3	14.12	0	0.00	14.40	3	1,500	0.20%
2022/06/30	4	14.61	0	0.00	14.50	4	1,446	0.28%
2022/06/29	0	0.00	5	14.91	14.95	-5	1,444	-0.35%
2022/06/28	1	15.00	1	15.20	15.00	0	1,481	0.00%
2022/06/27	3	15.03	0.9	15.00	15.10	2.1	1,527	0.14%
2022/06/24	0	0.00	3	15.00	14.75	-3	1,529	-0.20%
2022/06/23	1	14.55	0	0.00	14.65	1	1,534	0.07%
2022/06/22	1	14.70	0	0.00	14.60	1	1,545	0.06%
2022/06/17	4	14.99	0	0.00	14.85	4	1,555	0.26%
2022/06/14	5	15.15	0	0.00	15.25	5	1,528	0.33%
2022/06/13	2	15.40	0	0.00	15.25	2	1,536	0.13%
2022/06/10	1	15.75	0	0.00	15.70	1	1,515	0.07%
2022/06/09	1	15.75	0	0.00	15.85	1	1,525	0.07%
2022/06/08	1	15.75	0	0.00	15.70	1	1,524	0.07%
2022/06/07	4	15.68	0	0.00	15.70	4	1,541	0.26%
2022/06/06	0	0.00	1	16.00	16.05	-1	1,533	-0.07%
2022/06/02	1	15.70	1	15.75	15.60	0	1,410	0.00%
2022/05/31	3	15.63	3	15.65	15.55	0	1,445	0.00%
2022/05/27	0	0.00	2	15.45	15.40	-2	1,451	-0.14%
2022/05/26	1	15.35	0	0.00	15.30	1	1,463	0.07%
2022/05/25	0.7	15.40	7	15.38	15.40	-6.3	1,470	-0.43%
2022/05/24	2	15.33	1	15.60	15.30	1	1,493	0.07%
2022/05/23	0	0.00	4	15.48	15.50	-4	1,490	-0.27%
2022/05/20	2	15.20	0	0.00	15.20	2	1,492	0.13%
2022/05/19	0	0.00	4	15.06	15.15	-4	1,489	-0.27%
2022/05/17	1	15.10	0	0.00	15.15	1	1,493	0.07%
2022/05/16	1	15.05	2	15.05	15.05	-1	1,493	-0.07%
2022/05/13	2	15.23	1	15.35	15.15	1	1,491	0.07%
2022/05/12	2	15.23	0	0.00	15.15	2	1,498	0.13%
2022/05/11	2	15.33	3	15.50	15.50	-1	1,481	-0.07%
2022/05/10	2	15.25	2	15.48	15.50	0	1,486	0.00%
2022/05/09	9	15.70	0	0.00	15.40	9	1,485	0.61%
2022/05/06	0	0.00	4	15.99	16.00	-4	1,459	-0.27%
2022/05/05	1	16.15	0	0.00	16.20	1	1,463	0.07%
2022/05/04	12	16.23	0	0.00	16.10	12	1,460	0.82%
2022/05/03	1	17.05	2	16.83	17.05	-1	1,404	-0.07%
2022/04/29	2	17.05	2	17.05	16.95	0	1,415	0.00%
2022/04/28	0	0.00	2	16.80	16.80	-2	1,441	-0.14%
2022/04/27	1	16.35	0	0.00	16.40	1	1,436	0.07%
2022/04/26	0	0.00	1	16.85	16.65	-1	1,427	-0.07%
2022/04/25	28	16.70	0	0.00	16.55	28	1,433	1.95%
2022/04/22	8	17.36	6	17.38	17.60	2	1,411	0.14%
2022/04/21	5	17.37	0	0.00	17.25	5	1,411	0.35%
2022/04/20	3	17.18	14	17.45	17.60	-11	1,393	-0.79%
2022/04/19	2	16.98	2	16.95	17.10	0	1,346	0.00%
2022/04/18	1	16.80	4	16.81	16.65	-3	1,347	-0.22%
2022/04/15	0	0.00	1	16.55	16.55	-1	1,460	-0.07%
2022/04/14	0	0.00	2	16.55	16.60	-2	1,519	-0.13%
2022/04/13	0	0.00	3	16.57	16.50	-3	1,548	-0.19%
2022/04/12	1	16.20	0	0.00	16.25	1	1,583	0.06%
2022/04/11	0.2	16.20	0	0.00	16.25	0.2	1,596	0.01%
2022/04/08	3	16.35	0	0.00	16.25	3	1,621	0.19%
2022/04/01	1.2	16.66	0	0.00	16.70	1.2	1,848	0.06%
2022/03/31	14	17.05	0	0.00	16.85	14	1,869	0.75%
2022/03/30	1	17.25	2	17.40	17.45	-1	1,871	-0.05%
2022/03/24	1	17.20	0	0.00	17.25	1	1,900	0.05%
2022/03/23	0	17.15	9.3	17.19	17.15	-9.2	1,929	-0.48%
2022/03/22	2	16.83	0	0.00	16.80	2	1,938	0.10%
2022/03/21	6	16.79	9	16.86	16.85	-3	1,946	-0.15%
2022/03/18	1	16.50	0	0.00	16.65	1	1,937	0.05%
2022/03/17	0	0.00	1	16.40	16.50	-1	1,946	-0.05%
2022/03/16	1	16.15	1	16.00	16.05	0	2,020	0.00%
2022/03/14	0	0.00	1	16.05	16.15	-1	2,061	-0.05%
2022/03/10	0	0.00	6	15.84	16.00	-6	2,084	-0.29%
2022/03/09	1	15.35	0	0.00	15.35	1	2,077	0.05%
2022/03/08	1	15.65	1	15.85	15.35	0	2,089	0.00%
2022/03/07	5	16.13	0	0.00	15.95	5	2,050	0.24%
2022/03/04	0	0.00	4	16.59	16.65	-4	2,041	-0.20%
2022/03/02	1	16.65	0	0.00	16.65	1	2,130	0.05%
2022/03/01	0	0.00	1	16.85	16.85	-1	2,175	-0.05%
2022/02/25	2	16.45	0	16.60	16.40	2	2,211	0.09%
2022/02/24	8	16.55	0	0.00	16.45	8	2,329	0.34%
2022/02/23	0	0.00	1	16.90	16.85	-1	2,631	-0.04%
2022/02/22	7	16.90	2	16.90	16.85	5	2,662	0.19%
2022/02/21	2	17.03	0	0.00	17.20	2	2,691	0.07%
2022/02/18	1	16.70	1	17.05	17.15	0	2,804	0.00%
2022/02/17	0	0.00	4	16.90	16.75	-4	2,835	-0.14%
2022/02/16	1	16.75	0	0.00	16.75	1	2,929	0.03%
2022/02/15	3	16.73	0	0.00	16.60	3	2,991	0.10%
2022/02/11	1	17.05	8	17.09	17.05	-7	3,226	-0.22%
2022/02/10	5	17.02	0	0.00	17.10	5	3,315	0.15%
2022/02/08	0	0.00	6	17.09	17.20	-6	3,549	-0.17%
2022/02/07	2	16.65	1	16.90	16.80	1	3,654	0.03%
2022/01/25	2	16.33	1	16.35	16.35	1	3,890	0.03%
2022/01/24	4	16.48	4	16.60	16.55	0	4,105	0.00%
2022/01/21	8	16.93	0	0.00	16.85	8	4,128	0.19%
2022/01/20	1	17.15	2	17.20	17.20	-1	4,161	-0.02%
2022/01/18	2	17.28	0	0.00	17.30	2	4,241	0.05%
2022/01/17	2	17.25	5	17.35	17.45	-3	4,292	-0.07%
2022/01/14	7	17.04	0	0.00	17.10	7	4,309	0.16%
2022/01/13	1	17.45	0	0.00	17.40	1	4,331	0.02%
2022/01/11	4	17.36	0.5	17.45	17.40	3.5	4,541	0.08%
2022/01/10	4	17.64	7	17.56	17.55	-3	4,560	-0.07%
2022/01/07	14.1	17.78	0	0.00	17.65	14.1	4,468	0.32%
2022/01/06	2	18.13	1	18.05	18.05	1	4,432	0.02%
2022/01/05	11	18.28	0	0.00	18.30	11	4,439	0.25%
2022/01/03	10	18.71	0	0.00	18.70	10	4,470	0.22%
2021/12/30	0	0.00	3	18.95	19.00	-3	4,460	-0.07%
2021/12/29	1	18.75	1	18.85	18.75	0	4,462	0.00%
2021/12/28	40	18.83	36	18.98	18.65	4	4,484	0.09%
2021/12/27	0	0.00	2	18.83	18.70	-2	4,343	-0.05%
2021/12/24	17	18.62	0	0.00	18.60	17	4,372	0.39%
2021/12/23	3	18.65	17	18.94	19.00	-14	4,412	-0.32%
2021/12/22	1	18.35	0	0.00	18.35	1	4,364	0.02%
2021/12/21	1	18.45	0	0.00	18.45	1	4,365	0.02%
2021/12/17	17	18.45	0	0.00	18.35	17	4,350	0.39%
2021/12/16	1	18.80	13	19.00	18.90	-12	4,316	-0.28%
2021/12/14	17	18.48	0	0.00	18.30	17	4,281	0.40%
2021/12/13	3	18.88	0	0.00	18.90	3	4,277	0.07%
2021/12/10	0	0.00	13	19.12	19.05	-13	4,282	-0.30%
2021/12/09	6	18.78	1	18.90	18.65	5	4,212	0.12%
2021/12/08	1	18.60	1.9	18.65	18.70	-0.9	4,197	-0.02%
2021/12/07	2.2	18.28	0	0.00	18.25	2.2	4,194	0.05%
2021/12/06	1	18.15	2.9	18.20	18.15	-1.9	4,192	-0.05%
2021/12/03	2.1	18.23	3	18.25	18.20	-0.9	4,189	-0.02%
2021/12/01	1	18.25	0	0.00	18.25	1	4,208	0.02%
2021/11/30	1	18.50	0	0.00	18.35	1	4,244	0.02%
2021/11/29	13	18.20	0	0.00	18.35	13	4,246	0.31%
2021/11/26	14	19.04	0	0.00	18.85	14	4,214	0.33%
2021/11/25	8.6	19.72	0	0.00	19.50	8.6	4,179	0.21%
2021/11/24	2.4	20.15	1	20.60	20.00	1.4	4,163	0.03%
2021/11/23	30	20.44	0	0.00	20.20	30	4,171	0.72%
2021/11/22	5.6	22.04	7.5	21.57	21.45	-1.9	4,095	-0.05%
2021/11/10	2	19.23	0	0.00	19.45	2	3,891	0.05%
2021/11/09	2	19.55	1	19.60	19.35	1	3,899	0.03%
2021/11/08	42	19.84	0	0.00	19.40	42	3,946	1.06%
2021/11/05	4	20.74	5	20.80	20.65	-1	3,870	-0.03%
2021/11/04	4	21.15	23	21.10	21.00	-19	3,878	-0.49%
2021/11/03	1	20.85	2	21.10	20.80	-1	3,873	-0.03%
2021/11/02	2	20.85	8	20.76	20.80	-6	3,869	-0.16%
2021/11/01	3	20.65	3	21.07	21.20	0	3,777	0.00%
2021/10/29	5	20.50	2	20.85	20.50	3	3,691	0.08%
2021/10/28	4	20.80	3	20.90	20.80	1	3,633	0.03%
2021/10/27	3	20.93	3	21.12	21.00	0	3,530	0.00%
2021/10/26	6	20.33	5	20.67	20.80	1	3,468	0.03%
2021/10/25	1	20.80	1	21.10	20.65	0	3,480	0.00%
2021/10/22	21	20.41	2	20.50	20.50	19	3,424	0.55%
2021/10/21	13	20.10	39	20.51	20.50	-26	3,439	-0.76%
2021/10/20	5	19.56	0	0.00	19.65	5	3,366	0.15%
2021/10/19	0	0.00	11	19.84	19.80	-11	3,913	-0.28%
2021/10/18	13	19.40	0	0.00	19.40	13	4,373	0.30%
2021/10/15	2	19.43	22	19.66	19.60	-20	4,389	-0.46%
2021/10/14	0	0.00	1	19.20	19.35	-1	4,367	-0.02%
2021/10/13	1	18.95	0	0.00	18.80	1	4,333	0.02%
2021/10/12	0	0.00	2	19.03	19.20	-2	4,351	-0.05%
2021/10/08	11	19.24	3	19.05	18.90	8	4,537	0.18%
2021/10/07	3	19.15	21	18.93	19.20	-18	4,439	-0.41%
2021/10/06	6	18.42	3	18.90	18.15	3	4,452	0.07%
2021/10/05	0	0.00	10.4	18.38	18.40	-10.4	4,462	-0.23%
2021/10/04	1	17.95	0.6	17.92	17.80	0.4	4,485	0.01%
2021/10/01	7	18.30	1	18.35	18.10	6	4,517	0.13%
2021/09/30	2	18.83	11	18.87	18.75	-9	4,558	-0.20%
2021/09/29	11	18.53	17	18.54	18.45	-6	4,688	-0.13%
2021/09/28	2	18.35	1	18.40	18.45	1	5,006	0.02%
2021/09/27	1	18.25	0	0.00	18.25	1	5,008	0.02%
2021/09/24	7	18.52	1	18.85	18.30	6	5,024	0.12%
2021/09/23	2	18.28	2	18.38	18.45	0	4,985	0.00%
2021/09/22	2	17.98	1	17.85	18.25	1	4,984	0.02%
2021/09/17	0	0.00	2	17.78	18.15	-2	4,971	-0.04%
2021/09/16	1	17.25	3	17.35	17.25	-2	4,993	-0.04%
2021/09/14	1	17.15	0	0.00	17.20	1	5,041	0.02%
2021/09/13	1	17.25	0	0.00	17.25	1	5,083	0.02%
2021/09/10	1	17.15	2	17.15	17.15	-1	5,128	-0.02%
2021/09/09	0	0.00	1	16.95	16.95	-1	5,164	-0.02%
2021/09/08	1	17.00	0	0.00	16.75	1	5,189	0.02%
2021/09/07	1	17.10	1	17.50	17.10	0	5,201	0.00%
2021/09/06	0	0.00	4	17.49	17.05	-4	5,204	-0.08%
2021/09/03	1	17.45	1	17.65	17.45	0	5,232	0.00%
2021/09/02	2	17.68	0	0.00	17.40	2	5,261	0.04%
2021/09/01	2	17.48	2	17.68	17.75	0	5,267	0.00%
2021/08/31	0	0.00	3	17.25	17.20	-3	5,350	-0.06%
2021/08/27	1	17.65	0	0.00	17.45	1	5,384	0.02%
2021/08/26	2	17.58	0	0.00	17.45	2	5,389	0.04%
2021/08/25	0	0.00	10	17.77	17.75	-10	5,417	-0.18%
2021/08/24	0	0.00	10	17.15	17.15	-10	5,428	-0.18%
2021/08/23	1	16.65	2	16.75	16.85	-1	5,493	-0.02%
2021/08/20	2	16.40	7	16.40	16.45	-5	5,515	-0.09%
2021/08/19	3	16.40	2	16.45	16.45	1	5,520	0.02%
2021/08/18	3	16.42	0	0.00	16.80	3	5,511	0.05%
2021/08/16	14	17.14	0	0.00	16.50	14	5,489	0.26%
2021/08/13	3	17.70	1	17.85	17.70	2	5,407	0.04%
2021/08/12	8	17.84	0	0.00	18.05	8	5,421	0.15%
2021/08/10	1	18.45	2	18.25	18.35	-1	5,674	-0.02%
2021/08/09	17	18.91	1	18.90	18.70	16	5,716	0.28%
2021/08/06	0	0.00	4	19.55	19.50	-4	5,713	-0.07%
2021/08/05	1	19.15	4	19.15	19.10	-3	5,794	-0.05%
2021/08/04	0	0.00	4	19.19	19.15	-4	5,978	-0.07%
2021/08/03	9	19.10	0	0.00	19.20	9	6,092	0.15%
2021/08/02	3	19.37	3	19.35	19.40	0	6,110	0.00%
2021/07/30	11	19.54	0	0.00	19.35	11	6,168	0.18%
2021/07/29	2	19.98	12	19.89	20.00	-10	6,186	-0.16%
2021/07/28	4	19.35	2	19.55	19.35	2	6,150	0.03%
2021/07/27	20	19.62	0	0.00	19.50	20	6,230	0.32%
2021/07/26	9	20.18	0	0.00	20.15	9	6,289	0.14%
2021/07/23	11	20.54	27	20.75	20.60	-16	6,215	-0.26%
2021/07/22	4	19.85	29.4	19.91	20.45	-25.4	5,744	-0.44%
2021/07/21	10	18.62	6	18.70	18.60	4	5,427	0.07%
2021/07/20	0	0.00	2	19.15	18.85	-2	5,491	-0.04%
2021/07/19	7	19.00	0	0.00	19.10	7	5,613	0.12%
2021/07/16	1	19.35	2	19.20	19.20	-1	6,024	-0.02%
2021/07/15	9	19.47	9	19.33	19.45	0	6,085	0.00%
2021/07/14	5	18.95	0	0.00	18.90	5	5,965	0.08%
2021/07/13	6	19.03	2	19.15	18.75	4	6,038	0.07%
2021/07/08	1	18.90	0	0.00	18.80	1	6,295	0.02%
2021/07/07	4	19.03	2	19.13	18.95	2	6,468	0.03%
2021/07/06	32	19.53	1	19.40	19.35	31	6,849	0.45%
2021/07/05	3	20.22	25	20.03	20.15	-22	6,920	-0.32%
2021/07/02	0	0.00	4	19.41	19.30	-4	6,741	-0.06%
2021/07/01	4	19.15	3	19.38	19.00	1	6,825	0.01%
2021/06/30	1	19.05	2	19.10	19.05	-1	6,839	-0.01%
2021/06/29	10	18.99	0	0.00	19.05	10	6,873	0.15%
2021/06/28	2	19.35	0	0.00	19.30	2	6,907	0.03%
2021/06/25	3	19.30	11	19.66	19.40	-8	6,920	-0.12%
2021/06/24	2	19.08	0	0.00	18.95	2	6,986	0.03%
2021/06/23	2.2	18.72	13	18.78	18.95	-10.8	7,038	-0.15%
2021/06/22	1	18.30	1	18.15	18.10	0	7,074	0.00%
2021/06/21	3	18.25	2	18.25	18.40	1	7,088	0.01%
2021/06/18	6	18.90	1	19.30	18.80	5	7,116	0.07%
2021/06/17	1	19.00	0	0.00	19.15	1	7,205	0.01%
2021/06/15	1	19.25	3	19.20	19.20	-2	7,455	-0.03%
2021/06/11	6	19.33	0	0.00	19.25	6	7,475	0.08%
2021/06/10	2	19.80	2	19.85	19.75	0	7,454	0.00%
2021/06/09	1	19.40	2	19.65	19.35	-1	7,465	-0.01%
2021/06/08	4	19.49	3	20.00	19.45	1	7,485	0.01%
2021/06/07	6	19.28	5	19.70	19.70	1	7,430	0.01%
2021/06/04	0	0.00	2	19.70	19.50	-2	7,427	-0.03%
2021/06/03	1	19.80	0	0.00	19.75	1	7,463	0.01%
2021/06/02	4	19.78	0	0.00	19.80	4	7,505	0.05%
2021/06/01	4	20.20	0	0.00	20.20	4	7,488	0.05%
2021/05/31	1	19.65	8	20.03	20.05	-7	7,504	-0.09%
2021/05/28	0	0.00	6	19.47	19.35	-6	7,466	-0.08%
2021/05/27	4	18.94	5	19.17	19.05	-1	7,495	-0.01%
2021/05/26	1	19.25	4	19.14	19.20	-3	7,544	-0.04%
2021/05/25	3	19.25	10	19.42	19.20	-7	7,579	-0.09%
2021/05/24	0	0.00	34	18.90	18.90	-34	7,582	-0.45%
2021/05/21	0	0.00	2	18.83	18.85	-2	7,613	-0.03%
2021/05/20	15	18.56	3	18.78	18.35	12	7,723	0.16%
2021/05/19	72	19.65	44	19.22	18.85	28	7,749	0.36%
2021/05/18	7	17.91	0	0.00	18.40	7	7,543	0.09%
2021/05/17	8	17.11	6	17.98	17.05	2	7,551	0.03%
2021/05/14	4	18.90	0	0.00	18.20	4	7,535	0.05%
2021/05/13	3	18.18	14	18.55	18.60	-11	7,498	-0.15%
2021/05/12	12	18.46	3	18.28	17.85	9	7,476	0.12%
2021/05/11	27	19.81	0	0.00	19.30	27	7,309	0.37%
2021/05/10	2	20.95	6	20.78	20.70	-4	7,241	-0.06%
2021/05/07	0	0.00	17	20.72	21.25	-17	7,273	-0.23%
2021/05/06	3	20.00	0	0.00	20.00	3	7,257	0.04%
2021/05/05	3	20.58	1	20.85	20.30	2	7,216	0.03%
2021/05/04	14	20.11	0	0.00	20.40	14	7,273	0.19%
2021/05/03	25	21.64	0	0.00	21.25	25	7,374	0.34%
2021/04/29	8	22.99	0	0.00	22.85	8	7,364	0.11%
2021/04/28	11	23.30	10	23.20	23.20	1	7,494	0.01%
2021/04/27	4	23.23	4	23.16	23.60	0	7,501	0.00%
2021/04/26	11	22.65	12	22.68	22.70	-1	7,364	-0.01%
2021/04/23	2	22.78	7	22.85	22.80	-5	7,366	-0.07%
2021/04/22	10	23.62	5	23.73	23.15	5	7,341	0.07%
2021/04/21	4	23.43	0	23.60	23.35	4	6,992	0.06%
2021/04/20	14	23.66	0	0.00	23.70	14	6,993	0.20%
2021/04/19	2	23.78	1	23.65	23.65	1	7,106	0.01%
2021/04/16	9	23.94	0	0.00	23.85	9	7,109	0.13%
2021/04/15	2	24.00	0	0.00	24.15	2	7,356	0.03%
2021/04/14	9	23.65	2	24.03	23.70	7	7,381	0.09%
2021/04/13	13	25.82	0	0.00	24.95	13	7,423	0.18%
2021/04/12	4	26.33	1	25.75	26.10	3	7,719	0.04%
2021/04/09	7	24.87	8	25.11	25.25	-1	7,419	-0.01%
2021/04/08	1	24.55	5	24.82	25.05	-4	7,311	-0.05%
2021/04/07	0	0.00	1	24.40	24.30	-1	7,251	-0.01%
2021/04/06	4.2	24.14	0	0.00	24.25	4.2	7,414	0.06%
2021/04/01	7	24.18	0	0.00	24.10	7	7,472	0.09%
2021/03/31	3	24.53	2	24.88	24.40	1	7,565	0.01%
2021/03/30	5	24.20	3	24.38	24.45	2	8,201	0.02%
2021/03/29	11.1	24.12	5	24.48	24.10	6.1	8,294	0.07%
2021/03/26	4	24.48	0	0.00	24.35	4	8,355	0.05%
2021/03/25	2	24.78	4	25.15	24.70	-2	8,476	-0.02%
2021/03/24	1	24.80	2	24.98	24.65	-1	8,573	-0.01%
2021/03/23	2	24.93	0	0.00	24.65	2	8,756	0.02%
2021/03/22	5	24.85	5	24.97	24.90	0	8,859	0.00%
2021/03/19	1	24.35	0	0.00	24.20	1	8,967	0.01%
2021/03/18	8	24.71	0	0.00	24.40	8	9,205	0.09%
2021/03/17	0	0.00	2	24.45	24.30	-2	9,666	-0.02%
2021/03/16	0	0.00	2	24.20	24.05	-2	10,214	-0.02%
2021/03/15	1	24.05	33	24.02	24.10	-32	10,930	-0.29%
2021/03/12	3	24.35	1	24.20	24.30	2	11,261	0.02%
2021/03/11	1	24.05	2	23.95	24.15	-1	11,671	-0.01%
2021/03/10	6	23.55	4	23.59	23.50	2	12,307	0.02%
2021/03/09	2	23.03	0	0.00	23.05	2	12,599	0.02%
2021/03/08	2	23.43	0	0.00	23.30	2	12,988	0.02%
2021/03/05	2	23.60	8	23.58	23.60	-6	13,490	-0.04%
2021/03/04	8	24.23	1	23.80	23.80	7	13,934	0.05%
2021/03/03	1	24.25	1	24.45	24.55	0	14,290	0.00%
2021/03/02	4	24.46	2	25.10	24.30	2	14,512	0.01%
2021/02/26	6	24.46	15	24.50	24.45	-9	15,123	-0.06%
2021/02/25	1	24.80	0	0.00	24.90	1	16,307	0.01%
2021/02/24	0	0.00	10	25.45	24.95	-10	16,690	-0.06%
2021/02/23	1	25.50	0	0.00	25.40	1	16,965	0.01%
2021/02/22	1	25.35	2	25.65	25.45	-1	17,300	-0.01%
2021/02/19	3	24.95	2	25.20	25.20	1	17,315	0.01%
2021/02/18	1	24.65	2	24.88	25.00	-1	17,352	-0.01%
2021/02/17	1	24.75	3	24.55	24.80	-2	17,488	-0.01%
2021/02/05	2	23.83	0	0.00	23.85	2	17,636	0.01%
2021/02/04	1	24.25	1	24.55	24.25	0	18,862	0.00%
2021/02/03	2.1	24.52	7	24.58	24.00	-4.9	20,297	-0.02%
2021/02/02	4	23.88	2	24.20	23.90	2	20,268	0.01%
2021/02/01	3	23.53	0	0.00	23.70	3	20,298	0.01%
2021/01/29	2	23.88	1	24.15	24.15	1	20,338	0.00%
2021/01/28	2	24.23	3	24.42	24.10	-1	20,288	0.00%
2021/01/27	1	24.25	0	0.00	24.45	1	20,310	0.00%
2021/01/26	2	24.73	1	25.10	24.45	1	20,419	0.00%
2021/01/25	2	24.28	6	24.58	25.25	-4	20,443	-0.02%
2021/01/22	5	23.94	22.1	23.78	23.80	-17.1	20,225	-0.08%
2021/01/21	26	24.19	3	24.48	23.85	23	20,153	0.11%
2021/01/20	2	25.15	2	24.80	24.75	0	19,974	0.00%
2021/01/19	3	25.78	0	0.00	25.50	3	19,904	0.02%
2021/01/18	1	26.00	1	26.00	25.90	0	19,888	0.00%
2021/01/15	2	25.98	12	26.05	25.80	-10	19,807	-0.05%
2021/01/14	5	26.85	6	26.23	26.70	-1	19,694	-0.01%
2021/01/13	0	0.00	3	26.42	26.40	-3	19,635	-0.02%
2021/01/12	6	26.19	6.1	26.49	26.10	-0.1	19,627	0.00%
2021/01/11	3	27.48	2	27.63	27.35	1	19,445	0.01%
2021/01/08	6	27.18	9	26.88	26.90	-3	19,396	-0.02%
2021/01/07	1	28.00	0	0.00	27.90	1	19,146	0.01%
2021/01/06	12	28.80	5	28.10	28.00	7	19,138	0.04%
2021/01/05	5	29.46	14	30.30	28.85	-9	18,887	-0.05%
2021/01/04	1	28.95	7.1	29.20	29.25	-6.1	18,481	-0.03%
2020/12/31	1	28.90	0	0.00	28.70	1	18,409	0.01%
2020/12/30	3	29.20	1	29.05	29.05	2	18,389	0.01%
2020/12/29	2	29.13	6	29.05	29.05	-4	18,366	-0.02%
2020/12/28	1	28.40	0	0.00	28.55	1	18,193	0.01%
2020/12/25	22	28.34	12.3	28.32	28.20	9.7	18,123	0.05%
2020/12/24	79	29.52	37	29.59	28.30	42	18,075	0.23%
2020/12/23	1	27.85	1	28.05	28.40	0	17,531	0.00%
2020/12/22	5	28.05	1	28.40	27.55	4	17,525	0.02%
2020/12/21	3	28.13	4	28.18	28.05	-1	17,375	-0.01%
2020/12/18	7	29.06	0	0.00	28.85	7	17,222	0.04%
2020/12/17	5	29.19	5	28.40	29.15	0	17,114	0.00%
2020/12/16	1	28.40	1	28.85	28.55	0	16,949	0.00%
2020/12/15	4	28.28	15	28.29	28.35	-11	16,987	-0.06%
2020/12/14	2	28.28	3	28.32	28.15	-1	16,817	-0.01%
2020/12/11	22	29.01	52	28.21	28.35	-30	16,622	-0.18%
2020/12/10	7	29.58	12.2	29.45	29.50	-5.2	15,975	-0.03%
2020/12/09	23	29.03	27	29.51	28.95	-4	15,487	-0.03%
2020/12/08	10	28.21	11	27.96	28.85	-1	14,869	-0.01%
2020/12/07	18	27.93	33	27.98	28.00	-15	14,591	-0.10%
2020/12/04	12	26.74	25	26.59	27.25	-13	14,306	-0.09%
2020/12/03	5	25.38	9	25.29	25.40	-4	13,790	-0.03%
2020/12/02	12	25.10	120	25.09	25.25	-108	13,659	-0.79%	大賣/鉅額交易
2020/12/01	116	24.45	52	24.35	24.45	64	13,459	0.48%	大買/
2020/11/30	12	23.39	17	23.82	24.05	-5	13,389	-0.04%
2020/11/27	16	23.10	16	23.17	23.05	0	13,684	0.00%
2020/11/26	11	23.00	2	23.00	22.75	9	13,364	0.07%
2020/11/25	10	22.80	8	22.59	22.80	2	13,205	0.02%
2020/11/24	17	22.75	13	22.25	22.80	4	12,683	0.03%
2020/11/23	7	21.29	4	21.23	21.05	3	11,589	0.03%
2020/11/20	4	20.98	14	21.05	21.40	-10	11,229	-0.09%
2020/11/19	10	20.75	6	20.73	20.55	4	11,119	0.04%
2020/11/18	8	20.34	7	20.34	20.20	1	11,100	0.01%
2020/11/17	5	20.32	0	0.00	20.05	5	11,224	0.04%
2020/11/16	0	0.00	1	20.35	20.30	-1	11,432	-0.01%
2020/11/13	2	19.78	1	20.05	20.15	1	11,555	0.01%
2020/11/12	64	20.90	308	20.50	20.10	-244	11,497	-2.12%	大賣/鉅額交易
2020/11/11	40	20.16	74	20.53	20.90	-34	10,545	-0.32%
2020/11/10	2	18.98	2	19.23	19.00	0	9,431	0.00%
2020/11/09	1	19.05	0	0.00	19.10	1	9,448	0.01%
2020/11/06	0	0.00	1	19.00	19.00	-1	9,507	-0.01%
2020/11/05	1	18.70	7.1	18.73	18.75	-6.1	9,529	-0.06%
2020/11/04	1	18.85	1	19.05	18.80	0	9,792	0.00%
2020/11/03	3	19.08	4	19.09	18.90	-1	9,779	-0.01%
2020/11/02	102	18.90	19	18.74	18.80	83	9,764	0.85%	大買/
2020/10/30	4	18.18	0	0.00	18.10	4	9,710	0.04%
2020/10/29	7	18.34	3	18.40	18.45	4	9,859	0.04%
2020/10/28	1	18.30	1	18.35	18.25	0	9,821	0.00%
2020/10/27	0	0.00	2	18.20	18.30	-2	9,899	-0.02%
2020/10/26	4	18.18	0	0.00	18.20	4	9,994	0.04%
2020/10/23	0	0.00	8	18.48	18.50	-8	10,095	-0.08%
2020/10/20	7	18.41	0	0.00	18.40	7	10,813	0.06%
2020/10/19	0	0.00	4	18.68	18.80	-4	11,154	-0.04%
2020/10/16	3	18.33	1	18.70	18.30	2	12,284	0.02%
2020/10/15	10	18.67	0	0.00	18.55	10	12,340	0.08%
2020/10/14	1	19.15	1	19.45	19.15	0	12,525	0.00%
2020/10/13	1	19.05	2	19.10	19.10	-1	12,750	-0.01%
2020/10/12	1	19.05	1	19.30	19.05	0	12,835	0.00%
2020/10/08	0	0.00	1	19.05	18.95	-1	13,027	-0.01%
2020/10/07	1	18.95	14	19.03	18.95	-13	13,121	-0.10%
2020/10/06	1	18.75	3	19.15	18.75	-2	13,190	-0.02%
2020/10/05	3	18.78	8	18.78	18.80	-5	13,421	-0.04%
2020/09/30	1	18.25	1	18.45	18.45	0	13,652	0.00%
2020/09/29	1	18.25	2	18.35	18.25	-1	13,912	-0.01%
2020/09/28	1	18.10	16	18.04	18.05	-15	14,264	-0.11%
2020/09/25	6	17.49	0	0.00	17.25	6	14,628	0.04%
2020/09/24	0	0.00	3	17.88	17.85	-3	14,986	-0.02%
2020/09/22	13	18.06	17	18.05	18.10	-4	16,114	-0.02%
2020/09/18	11	18.67	7	18.61	18.45	4	18,724	0.02%
2020/09/17	1	18.70	24	18.51	18.55	-23	19,978	-0.12%
2020/09/16	3	18.42	1	18.70	18.30	2	20,093	0.01%
2020/09/15	0	0.00	4	18.45	18.35	-4	20,160	-0.02%
2020/09/14	0	0.00	5	18.31	18.35	-5	20,427	-0.02%
2020/09/10	1	18.15	15	18.05	17.95	-14	20,750	-0.07%
2020/09/09	107	18.26	4	17.95	18.25	103	20,927	0.49%	大買/鉅額交易
2020/09/08	2	17.98	0	0.00	17.95	2	20,932	0.01%
2020/09/07	8	18.23	7	18.41	18.10	1	20,986	0.00%
2020/09/04	107	18.59	1	18.50	18.50	106	21,137	0.50%	大買/鉅額交易
2020/09/03	26	19.33	14	19.30	19.05	12	21,304	0.06%
2020/09/02	6	19.81	20	19.56	19.70	-14	21,339	-0.07%
2020/09/01	2	18.88	21	18.60	18.55	-19	21,468	-0.09%
2020/08/31	0	0.00	2	19.18	18.90	-2	22,529	-0.01%
2020/08/28	7	19.11	3	19.18	18.90	4	22,792	0.02%
2020/08/27	5	19.00	1	19.25	18.85	4	22,718	0.02%
2020/08/26	0	0.00	1	19.00	18.80	-1	22,626	0.00%
2020/08/25	16	19.19	205	19.00	18.90	-189	22,715	-0.83%	大賣/鉅額交易
2020/08/24	27	19.08	7.7	19.21	19.10	19.3	22,502	0.09%
2020/08/21	0	0.00	6	18.34	18.60	-6	22,231	-0.03%
2020/08/20	15	17.18	0	0.00	17.70	15	21,981	0.07%
2020/08/19	27	18.88	3	19.03	18.60	24	21,774	0.11%
2020/08/18	4	18.61	7	18.82	18.85	-3	21,484	-0.01%
2020/08/17	5	18.87	15	18.84	18.60	-10	21,357	-0.05%
2020/08/14	11	18.45	8	18.49	18.60	3	21,046	0.01%
2020/08/13	0	0.00	1	18.15	17.90	-1	20,727	0.00%
2020/08/12	5	17.97	10	18.08	17.95	-5	20,700	-0.02%
2020/08/11	7	17.63	1	17.85	17.75	6	20,652	0.03%
2020/08/10	14	18.43	3	18.57	18.20	11	20,700	0.05%
2020/08/07	0	0.00	2	17.95	17.95	-2	21,026	-0.01%
2020/08/06	2	17.88	0	0.00	17.85	2	21,102	0.01%
2020/08/05	1	18.10	3	18.08	18.00	-2	21,000	-0.01%
2020/08/04	5	17.88	3	18.02	17.90	2	20,933	0.01%
2020/08/03	1	17.55	1	17.75	17.50	0	20,795	0.00%
2020/07/31	2	17.45	0	0.00	17.55	2	20,793	0.01%
2020/07/30	0	0.00	4	17.69	17.70	-4	20,785	-0.02%
2020/07/29	3	17.22	2	17.50	17.15	1	20,785	0.00%
2020/07/28	1	16.90	10	17.10	16.90	-9	20,938	-0.04%
2020/07/27	2	17.30	13	17.31	17.30	-11	20,843	-0.05%
2020/07/24	3	17.68	1	17.80	17.80	2	20,692	0.01%
2020/07/23	6	18.33	0	0.00	18.25	6	20,435	0.03%
2020/07/22	132	18.45	46.4	19.07	19.05	85.6	20,038	0.43%	大買/
2020/07/21	3	17.68	1	17.90	17.55	2	18,941	0.01%
2020/07/20	2	17.50	3	17.77	17.70	-1	18,845	-0.01%
2020/07/17	4	17.56	0	0.00	17.50	4	18,634	0.02%
2020/07/16	17	18.37	4	18.40	18.30	13	18,373	0.07%
2020/07/15	1	18.35	23	18.63	18.25	-22	18,286	-0.12%
2020/07/14	1	18.85	2	18.95	18.90	-1	18,136	-0.01%
2020/07/13	36	19.39	26	19.30	19.25	10	18,054	0.06%
2020/07/10	1	19.35	2	19.33	19.20	-1	17,983	-0.01%
2020/07/09	3	19.45	1	19.55	19.20	2	17,778	0.01%
2020/07/08	0	0.00	8	19.06	19.20	-8	17,559	-0.05%
2020/07/07	102	19.45	4	19.50	19.15	98	17,323	0.57%	大買/
2020/07/06	20	19.74	32	19.66	19.90	-12	16,951	-0.07%
2020/07/03	41	19.22	53	19.39	19.00	-12	16,535	-0.07%
2020/07/02	16	19.96	6	20.24	19.95	10	16,073	0.06%
2020/07/01	6	19.35	9	19.24	19.40	-3	15,487	-0.02%
2020/06/30	61	19.49	145	19.51	19.10	-84	14,947	-0.56%	大賣/
2020/06/29	116	17.13	74.3	17.88	18.60	41.7	13,696	0.30%	大買/
2020/06/24	51	17.05	277	17.04	16.95	-226	12,431	-1.82%	大賣/鉅額交易
2020/06/23	46	16.75	26	16.75	16.75	20	11,004	0.18%
2020/06/22	0	0.00	25	15.02	15.25	-25	10,870	-0.23%
2020/06/19	29	14.16	1.3	14.70	13.90	27.7	10,806	0.26%
2020/06/18	19.6	14.75	0	0.00	14.60	19.6	10,561	0.19%
2020/06/17	6	14.98	7	15.28	15.00	-1	10,446	-0.01%
2020/06/16	4	14.65	4	14.98	14.60	0	10,201	0.00%
2020/06/15	3	14.25	0	0.00	14.00	3	10,081	0.03%
2020/06/12	6	14.02	3	14.15	14.10	3	9,988	0.03%
2020/06/11	2	14.80	0	0.00	14.45	2	9,849	0.02%
2020/06/10	33	14.77	2	14.53	14.55	31	9,647	0.32%
2020/06/09	7	15.65	3	15.87	15.50	4	9,516	0.04%
2020/06/08	5	16.02	42	15.69	16.15	-37	9,108	-0.41%
2020/06/05	125	15.16	34	14.69	15.05	91	8,245	1.10%	大買/
2020/06/04	103	13.58	2	13.78	14.15	101	7,140	1.41%	大買/鉅額交易
2020/06/03	0	0.00	1	12.90	12.90	-1	6,831	-0.01%
2020/06/02	1	12.95	12	12.78	12.75	-11	6,776	-0.16%
2020/06/01	0	0.00	9	12.89	12.85	-9	6,864	-0.13%
2020/05/29	10	12.25	3	12.25	12.25	7	6,781	0.10%
2020/05/28	1	12.35	0	0.00	12.25	1	6,794	0.01%
2020/05/27	0	0.00	9	12.37	12.30	-9	6,749	-0.13%
2020/05/26	1	12.55	0	0.00	12.45	1	6,830	0.01%
2020/05/25	0	0.00	5	12.30	12.55	-5	6,754	-0.07%
2020/05/22	1	12.30	0	0.00	12.25	1	6,734	0.01%
2020/05/21	3	12.67	0	0.00	12.65	3	6,755	0.04%
2020/05/19	2	12.58	0	0.00	12.55	2	6,732	0.03%
2020/05/18	4	12.69	3	12.83	12.55	1	6,728	0.01%
2020/05/15	4.9	12.69	10	12.75	12.50	-5.1	6,722	-0.08%
2020/05/14	11	13.51	15	13.49	13.10	-4	6,607	-0.06%
2020/05/13	1	12.55	6	12.88	13.20	-5	6,223	-0.08%
2020/05/12	0.9	12.50	0	0.00	12.55	0.9	6,559	0.01%
2020/05/11	1	12.55	3	12.63	12.65	-2	6,565	-0.03%
2020/05/08	0.9	12.50	0	0.00	12.55	0.9	6,537	0.01%
2020/05/07	4	12.75	1	12.95	12.70	3	6,518	0.05%
2020/05/06	21.9	12.50	47	12.60	12.60	-25.1	6,486	-0.39%
2020/05/05	2	12.80	10	13.00	12.65	-8	6,448	-0.12%
2020/05/04	17	12.99	4	12.90	12.85	13	6,360	0.20%
2020/04/30	31	12.38	11	12.26	12.20	20	6,091	0.33%
2020/04/29	20.9	12.35	1	12.20	12.30	19.9	6,058	0.33%
2020/04/28	4	12.30	1	12.50	12.05	3	6,094	0.05%
2020/04/27	2.8	12.22	0	0.00	12.20	2.8	6,213	0.05%
2020/04/24	0	0.00	5	11.92	12.15	-5	6,255	-0.08%
2020/04/23	7	11.62	9	11.66	11.75	-2	6,239	-0.03%
2020/04/22	0	0.00	11	11.67	11.60	-11	6,351	-0.17%
2020/04/21	12	11.35	0	0.00	11.20	12	6,346	0.19%
2020/04/20	12	11.82	12	11.59	11.55	0	6,395	0.00%
2020/04/17	6	11.98	0	0.00	11.65	6	6,396	0.09%
2020/04/16	21	12.57	22	12.35	12.30	-1	6,288	-0.02%
2020/04/15	12	12.46	0	0.00	12.50	12	6,255	0.19%
2020/04/14	28	12.53	32	12.65	12.45	-4	6,240	-0.06%
2020/04/13	1	12.45	2	12.35	12.15	-1	6,138	-0.02%
2020/04/10	0	0.00	3	12.10	12.30	-3	6,114	-0.05%
2020/04/09	25	11.98	40	11.75	11.85	-15	6,179	-0.24%
2020/04/08	19	12.12	6	12.09	12.05	13	6,266	0.21%
2020/04/07	5	11.71	60	11.65	11.70	-55	6,267	-0.88%
2020/04/06	1	11.55	3	11.60	11.60	-2	6,251	-0.03%
2020/04/01	3	11.47	1	11.50	11.50	2	6,229	0.03%
2020/03/31	1	11.70	1	11.45	11.70	0	6,182	0.00%
2020/03/30	0	0.00	8	10.70	10.95	-8	6,045	-0.13%
2020/03/27	3	10.52	0	0.00	10.30	3	5,987	0.05%
2020/03/26	9	10.22	5	10.35	10.50	4	6,044	0.07%
2020/03/25	3	10.40	5	10.41	10.50	-2	6,039	-0.03%
2020/03/24	30	9.70	5	9.99	10.00	25	5,977	0.42%
2020/03/23	1	9.55	9	9.44	9.48	-8	5,916	-0.14%
2020/03/20	1	8.37	12	8.81	8.88	-11	5,850	-0.19%
2020/03/19	9	8.11	0	0.00	8.08	9	5,853	0.15%
2020/03/18	3	9.15	8	9.30	8.97	-5	5,718	-0.09%
2020/03/17	5	9.23	10	9.54	9.17	-5	5,669	-0.09%
2020/03/16	3	9.89	0	0.00	9.89	3	5,615	0.05%
2020/03/13	1	10.10	12	10.01	10.30	-11	5,604	-0.20%
2020/03/12	33	11.57	24	11.02	11.10	9	5,349	0.17%
2020/03/11	2	12.28	0	0.00	11.95	2	5,250	0.04%
2020/03/10	1	11.80	11	11.97	12.15	-10	5,260	-0.19%
2020/03/09	11	12.51	0	0.00	12.25	11	5,203	0.21%
2020/03/06	1	12.90	0.2	12.90	12.90	0.8	5,145	0.02%
2020/03/05	15	13.33	0	0.00	13.15	15	5,204	0.29%
2020/03/04	1	12.45	1	12.75	13.00	0	5,094	0.00%
2020/03/03	1	12.90	0	0.00	12.85	1	5,109	0.02%
2020/02/27	4	13.08	15	13.18	12.80	-11	5,504	-0.20%
2020/02/26	0	0.00	10	13.65	13.55	-10	5,659	-0.18%
2020/02/25	4	13.54	0	0.00	13.60	4	5,629	0.07%
2020/02/24	1	13.75	4	13.80	13.70	-3	5,608	-0.05%
2020/02/21	4	14.05	0	0.00	14.05	4	5,540	0.07%
2020/02/20	0	0.00	10	14.10	14.15	-10	5,523	-0.18%
2020/02/18	1	14.05	0	0.00	14.05	1	5,497	0.02%
2020/02/17	7	14.06	0	0.00	14.05	7	5,418	0.13%
2020/02/14	13	14.25	1	14.55	14.15	12	5,363	0.22%
2020/02/13	9	13.91	22	14.47	14.55	-13	5,129	-0.25%
2020/02/12	1	13.55	0	0.00	13.60	1	4,669	0.02%
2020/02/11	1.8	13.63	0	0.00	13.65	1.8	4,647	0.04%
2020/02/10	0	0.00	2	13.60	13.60	-2	4,639	-0.04%
2020/02/06	1	13.50	5.5	13.60	13.65	-4.5	4,629	-0.10%
2020/02/05	5	13.49	0	0.00	13.35	5	4,577	0.11%
2020/02/04	0	0.00	24.8	13.56	13.55	-24.8	4,536	-0.55%
2020/02/03	1	13.35	0	0.00	13.35	1	4,505	0.02%
2020/01/31	8	13.90	0	0.00	13.85	8	4,398	0.18%
2020/01/30	1	13.90	5.3	13.74	13.65	-4.3	4,365	-0.10%
2020/01/20	0	0.00	2	14.38	14.35	-2	4,159	-0.05%
2020/01/17	3	14.22	0	0.00	14.30	3	4,082	0.07%
2020/01/16	0	0.00	1	14.25	14.20	-1	4,057	-0.02%
2020/01/14	2	13.95	4	14.00	14.00	-2	3,881	-0.05%
2020/01/13	0	0.00	3	13.72	13.80	-3	3,806	-0.08%
2020/01/10	1	13.60	0	0.00	13.60	1	3,748	0.03%
2020/01/09	3	13.50	1	13.55	13.65	2	3,725	0.05%
2020/01/08	0	0.00	1	13.70	13.30	-1	3,694	-0.03%
2020/01/07	1	13.45	0	0.00	13.45	1	3,619	0.03%
2020/01/03	11	13.80	12	13.66	13.70	-1	3,537	-0.03%
2020/01/02	0	0.00	1	13.55	13.65	-1	3,406	-0.03%
2019/12/31	0	0.00	16	13.14	13.30	-16	3,260	-0.49%
2019/12/30	1	13.00	0	0.00	13.00	1	3,167	0.03%
2019/12/24	2	12.88	0	0.00	12.90	2	3,440	0.06%
2019/12/23	1	13.00	1	13.30	13.00	0	3,432	0.00%
2019/12/20	0	0.00	3	13.07	13.05	-3	3,363	-0.09%
2019/12/19	0	0.00	11	13.00	12.90	-11	3,348	-0.33%
2019/12/18	2	12.90	1	12.90	12.90	1	3,357	0.03%
2019/12/17	3	12.88	0	0.00	12.90	3	3,357	0.09%
2019/12/16	4	12.86	21	13.00	12.90	-17	3,358	-0.51%
2019/12/13	4	12.73	1	12.75	12.70	3	3,271	0.09%
2019/12/12	1	12.75	0	0.00	12.70	1	3,258	0.03%
2019/12/11	4	12.79	7	12.85	12.85	-3	3,243	-0.09%
2019/12/10	4	12.94	9	12.99	12.85	-5	3,222	-0.16%
2019/12/09	4	12.68	11	12.71	12.65	-7	3,156	-0.22%
2019/12/06	5	12.65	0	0.00	12.55	5	3,142	0.16%
2019/12/05	1	12.60	2	12.60	12.70	-1	3,147	-0.03%
2019/12/03	1	12.55	0	0.00	12.55	1	3,175	0.03%
2019/11/28	0	0.00	9	12.90	12.90	-9	3,132	-0.29%
2019/11/27	1	12.95	0	0.00	12.95	1	3,090	0.03%
2019/11/26	11	12.92	1	13.05	12.90	10	3,041	0.33%
2019/11/25	1	12.35	6	12.56	13.25	-5	2,711	-0.18%
2019/11/21	1	12.05	0	0.00	12.00	1	2,492	0.04%
2019/11/20	1	12.10	0	0.00	12.15	1	2,490	0.04%
2019/11/19	2	12.13	0	0.00	12.15	2	2,523	0.08%
2019/11/18	1	12.00	1	12.30	12.20	0	2,715	0.00%
2019/11/14	0	0.00	1	11.95	11.90	-1	2,676	-0.04%
2019/11/13	1	11.95	2	12.00	12.05	-1	2,682	-0.04%
2019/11/07	0	0.00	2	11.95	12.00	-2	2,769	-0.07%
2019/11/06	2	11.95	0	0.00	11.85	2	2,781	0.07%
2019/11/05	1	11.90	0	0.00	12.00	1	2,783	0.04%
2019/10/30	1	12.10	5	12.15	12.20	-4	2,873	-0.14%
2019/10/29	0	0.00	7	12.06	12.10	-7	2,909	-0.24%
2019/10/28	5	12.00	0	0.00	11.95	5	2,941	0.17%
2019/10/25	1	12.05	0	0.00	12.10	1	2,983	0.03%
2019/10/24	10	12.04	2	12.05	12.00	8	3,040	0.26%
2019/10/22	0	0.00	11.7	12.10	12.15	-11.7	3,122	-0.38%
2019/10/21	0	0.00	1	12.20	12.15	-1	3,264	-0.03%
2019/10/18	1	12.15	0	0.00	12.10	1	3,265	0.03%
2019/10/17	1	12.10	0	0.00	12.20	1	3,291	0.03%
2019/10/16	3	12.13	5	12.08	12.15	-2	3,383	-0.06%
2019/10/15	0	0.00	1	11.90	11.95	-1	3,390	-0.03%
2019/10/14	1	11.85	13	11.85	11.80	-12	3,399	-0.35%
2019/10/09	1	11.70	0	0.00	11.70	1	3,415	0.03%
2019/10/08	1	11.70	4	11.60	11.65	-3	3,428	-0.09%
2019/10/07	15	11.66	0	0.00	11.60	15	3,439	0.44%
2019/10/04	7	11.70	0	0.00	11.70	7	3,446	0.20%
2019/10/02	2	11.65	1	11.65	11.80	1	3,500	0.03%
2019/10/01	2	11.80	10	11.71	11.75	-8	3,686	-0.22%
2019/09/27	4	12.35	8	12.46	12.15	-4	3,575	-0.11%
2019/09/25	2	12.13	0	0.00	12.10	2	3,391	0.06%
2019/09/23	1	12.25	3	12.43	12.45	-2	3,399	-0.06%
2019/09/20	1	12.15	0	0.00	12.15	1	3,368	0.03%
2019/09/18	1	12.20	0	0.00	12.25	1	3,375	0.03%
2019/09/17	7	12.20	0	0.00	12.15	7	3,382	0.21%
2019/09/11	7	12.44	0	0.00	12.35	7	3,490	0.20%
2019/09/10	2	12.80	0	0.00	12.70	2	3,478	0.06%
2019/09/09	0	0.00	1	13.10	12.90	-1	3,519	-0.03%
2019/09/06	1	12.85	1	13.00	12.90	0	3,534	0.00%
2019/09/05	15	12.90	0	0.00	12.80	15	3,761	0.40%
2019/09/04	0	0.00	1	12.95	12.85	-1	3,894	-0.03%
2019/09/03	1	12.85	0	0.00	12.85	1	3,932	0.03%
2019/09/02	1	12.70	0	0.00	12.80	1	3,917	0.03%
2019/08/30	0	0.00	108	12.60	12.65	-108	3,891	-2.78%	大賣/鉅額交易
2019/08/29	0	0.00	1	12.40	12.35	-1	3,850	-0.03%
2019/08/27	50	12.20	0	0.00	12.15	50	3,777	1.32%
2019/08/26	54	12.00	0	0.00	11.95	54	3,792	1.42%
2019/08/23	1	12.35	0	0.00	12.35	1	3,789	0.03%
2019/08/22	3	12.53	0	0.00	12.40	3	3,871	0.08%
2019/08/21	1	12.35	4	12.64	12.70	-3	3,854	-0.08%
2019/08/19	5	12.40	43	12.35	12.40	-38	3,717	-1.02%
2019/08/16	1	12.25	7	12.25	12.25	-6	3,749	-0.16%
2019/08/15	53	12.10	0	0.00	12.15	53	3,791	1.40%
2019/08/14	1	12.30	2	12.70	12.30	-1	3,863	-0.03%
2019/08/13	2	12.28	0	0.00	12.35	2	3,887	0.05%
2019/08/12	0	0.00	64	12.41	12.55	-64	3,946	-1.62%
2019/08/08	1	12.15	49	12.30	12.15	-48	4,011	-1.20%
2019/08/07	1	12.15	0	0.00	12.20	1	4,103	0.02%
2019/08/06	102	11.92	2	12.00	12.20	100	4,258	2.35%	大買/
2019/08/05	4	12.09	0	0.00	12.00	4	4,550	0.09%
2019/08/02	4	12.65	0	0.00	12.65	4	4,635	0.09%
2019/08/01	3	13.08	0	0.00	13.00	3	4,841	0.06%
2019/07/31	1	13.05	1	13.30	13.20	0	4,987	0.00%
2019/07/30	0	0.00	3	13.48	13.15	-3	5,084	-0.06%
2019/07/29	1	13.35	2	13.35	13.30	-1	5,217	-0.02%
2019/07/26	0	0.00	7	13.38	13.30	-7	5,509	-0.13%
2019/07/25	1	13.30	4	13.35	13.35	-3	6,143	-0.05%
2019/07/24	0	0.00	1	13.05	13.05	-1	6,117	-0.02%
2019/07/23	7	13.01	2	13.33	12.90	5	6,202	0.08%
2019/07/22	0	0.00	2	13.08	13.00	-2	6,357	-0.03%
2019/07/19	0	0.00	5	12.90	12.90	-5	6,437	-0.08%
2019/07/18	1	12.70	0	0.00	12.70	1	6,607	0.02%
2019/07/17	1	12.80	0	0.00	12.80	1	6,612	0.02%
2019/07/16	1	12.90	0	0.00	12.95	1	6,783	0.01%
2019/07/15	2	12.95	2	12.95	12.90	0	6,835	0.00%
2019/07/12	5	13.01	10	12.95	13.00	-5	7,181	-0.07%
2019/07/10	2	12.88	0	0.00	12.85	2	7,372	0.03%
2019/07/09	3	12.93	0	0.00	12.90	3	7,391	0.04%
2019/07/08	3	13.13	0	0.00	13.10	3	7,410	0.04%
2019/07/05	10	13.35	10	13.14	13.20	0	7,475	0.00%
2019/07/04	10	12.80	13	12.79	12.75	-3	7,287	-0.04%
2019/07/01	10	12.85	0	0.00	12.75	10	7,445	0.13%
2019/06/28	1	12.65	3	12.60	12.70	-2	7,461	-0.03%
2019/06/27	1	12.65	0	0.00	12.60	1	7,655	0.01%
2019/06/24	0	0.00	4	12.65	12.60	-4	7,881	-0.05%
2019/06/21	3	12.67	0	0.00	12.75	3	7,919	0.04%
2019/06/20	1	12.65	0	0.00	12.70	1	7,947	0.01%
2019/06/19	0	0.00	2	12.45	12.55	-2	8,085	-0.02%
2019/06/18	2	12.23	0	0.00	12.15	2	8,539	0.02%
2019/06/17	3	12.62	2	12.60	12.50	1	8,592	0.01%
2019/06/14	0	0.00	3	12.48	12.55	-3	8,886	-0.03%
2019/06/13	3	12.80	6.1	12.73	12.55	-3.1	8,966	-0.03%
2019/06/12	0	0.00	14	12.31	12.40	-14	8,724	-0.16%
2019/06/11	1	11.90	0	0.00	11.90	1	8,702	0.01%
2019/06/05	1	11.75	0	0.00	11.70	1	8,878	0.01%
2019/06/04	1	11.65	0	0.00	11.65	1	8,892	0.01%
2019/06/03	0	0.00	1	11.65	11.60	-1	8,925	-0.01%
2019/05/31	4	11.84	0	0.00	11.80	4	8,947	0.04%
2019/05/30	4	11.56	0	0.00	11.70	4	9,090	0.04%
2019/05/29	5	11.47	0	0.00	11.40	5	9,085	0.06%
2019/05/27	0.3	11.40	1	11.50	11.40	-0.7	9,048	-0.01%
2019/05/24	1	11.55	0	0.00	11.50	1	9,051	0.01%
2019/05/23	1	11.45	5	11.40	11.45	-4	9,128	-0.04%
2019/05/22	3	11.60	0	0.00	11.60	3	9,199	0.03%
2019/05/21	3	11.30	0	0.00	11.80	3	9,195	0.03%
2019/05/20	3	11.63	5	11.65	11.50	-2	9,185	-0.02%
2019/05/17	2	11.88	0	0.00	11.75	2	9,199	0.02%
2019/05/16	3	11.97	10	12.00	11.85	-7	9,242	-0.08%
2019/05/14	1	11.95	1	12.25	12.15	0	9,640	0.00%
2019/05/13	14	13.01	0	0.00	12.30	14	9,585	0.15%
2019/05/10	8	13.70	4	13.70	13.55	4	9,281	0.04%
2019/05/09	7	13.86	5	13.73	13.70	2	9,211	0.02%
2019/05/07	2	14.93	5	14.86	14.75	-3	8,883	-0.03%
2019/05/06	1	14.90	21	15.15	14.90	-20	8,966	-0.22%
2019/05/03	2	15.23	11	15.37	15.40	-9	8,773	-0.10%
2019/05/02	8	15.03	13	14.91	15.05	-5	8,496	-0.06%
2019/04/30	5	14.00	6	14.06	14.40	-1	7,845	-0.01%
2019/04/29	3	13.93	0	0.00	13.95	3	7,805	0.04%
2019/04/26	4	14.49	11	14.52	14.40	-7	7,745	-0.09%
2019/04/25	3	14.23	5	14.30	14.35	-2	7,529	-0.03%
2019/04/24	7	14.53	8	14.44	14.10	-1	7,564	-0.01%
2019/04/23	1	14.30	0	0.00	14.20	1	7,833	0.01%
2019/04/22	2	14.10	9	14.19	14.20	-7	7,773	-0.09%
2019/04/19	6	13.74	0	0.00	13.80	6	7,779	0.08%
2019/04/18	9	14.02	11	14.30	13.55	-2	8,125	-0.02%
2019/04/17	2	13.85	13	13.82	13.85	-11	8,543	-0.13%
2019/04/16	12	13.63	19	13.76	13.70	-7	8,497	-0.08%
2019/04/15	7	13.41	107	13.41	13.40	-100	8,485	-1.18%	大賣/
2019/04/12	3	13.52	0	0.00	13.40	3	8,563	0.04%
2019/04/11	3	13.82	8	13.83	13.65	-5	8,640	-0.06%
2019/04/10	2	13.58	0	0.00	13.65	2	8,791	0.02%
2019/04/09	2	13.63	0	0.00	13.60	2	9,551	0.02%
2019/04/08	0	0.00	3	13.83	13.65	-3	10,077	-0.03%
2019/04/02	1	13.55	0	0.00	13.50	1	10,095	0.01%
2019/04/01	3	13.60	1	13.80	13.60	2	10,052	0.02%
2019/03/29	1	13.50	0	0.00	13.45	1	9,835	0.01%
2019/03/28	7	13.32	2	13.25	13.35	5	9,829	0.05%
2019/03/27	24	13.68	2	13.93	13.50	22	9,776	0.23%
2019/03/26	10	13.70	2	13.70	13.60	8	9,659	0.08%
2019/03/25	1	13.50	0	0.00	13.45	1	9,617	0.01%
2019/03/22	18	13.94	0	0.00	13.80	18	9,594	0.19%
2019/03/21	12	14.30	12	14.12	14.00	0	9,456	0.00%
2019/03/20	9	13.40	15	13.60	13.50	-6	9,009	-0.07%
2019/03/19	75	13.70	19	13.54	13.40	56	9,052	0.62%
2019/03/18	2	13.25	7	13.28	13.35	-5	8,815	-0.06%
2019/03/15	2	13.08	0	0.00	13.00	2	9,164	0.02%
2019/03/14	0	0.00	9	13.36	13.10	-9	9,366	-0.10%
2019/03/13	0	0.00	4	13.15	13.15	-4	9,268	-0.04%
2019/03/12	5	13.10	16	13.06	13.00	-11	9,091	-0.12%
2019/03/11	0	0.00	9	12.99	12.90	-9	9,108	-0.10%
2019/03/08	1	12.65	1	12.85	12.80	0	9,112	0.00%
2019/03/07	10	13.00	0	0.00	12.85	10	9,079	0.11%
2019/03/06	4	13.08	0	0.00	13.05	4	9,066	0.04%
2019/03/05	3	13.40	1	13.25	13.15	2	9,057	0.02%
2019/03/04	30	13.08	0	0.00	13.10	30	8,887	0.34%
2019/02/26	1	12.90	2	13.00	12.85	-1	8,866	-0.01%
2019/02/25	5	13.06	1	13.05	13.00	4	8,859	0.05%
2019/02/22	5	12.89	12	13.15	13.15	-7	8,853	-0.08%
2019/02/21	73	13.02	19	12.96	12.90	54	8,753	0.62%
2019/02/20	2	12.90	5	12.95	12.90	-3	8,629	-0.03%
2019/02/19	5.8	12.94	164	12.97	12.85	-158.2	8,593	-1.84%	大賣/鉅額交易
2019/02/18	3	12.88	0	0.00	12.85	3	8,521	0.04%
2019/02/15	1	13.05	0	0.00	13.10	1	8,447	0.01%
2019/02/14	18	13.52	13	13.53	13.20	5	8,325	0.06%
2019/02/13	0	0.00	26	12.82	13.00	-26	7,857	-0.33%
2019/02/12	4	12.30	24	12.61	12.70	-20	7,717	-0.26%
2019/02/11	1	12.25	1	12.25	12.25	0	7,616	0.00%
2019/01/30	6	12.33	0	0.00	12.20	6	7,617	0.08%
2019/01/29	3	12.35	0	0.00	12.30	3	7,570	0.04%
2019/01/28	2	12.50	0	0.00	12.50	2	7,513	0.03%
2019/01/25	15	12.62	15	12.63	12.65	0	7,461	0.00%
2019/01/24	3	12.47	0	0.00	12.50	3	7,251	0.04%
2019/01/22	1	12.30	0	0.00	12.30	1	7,167	0.01%
2019/01/21	6	12.39	0	0.00	12.35	6	7,129	0.08%
2019/01/18	1	12.35	0	0.00	12.30	1	7,118	0.01%
2019/01/16	8	12.34	1	12.50	12.50	7	7,001	0.10%
2019/01/15	9	12.68	15	12.88	12.55	-6	6,863	-0.09%
2019/01/14	19	12.66	1	12.70	12.70	18	6,417	0.28%
2019/01/11	30	12.87	4	12.60	12.60	26	6,353	0.41%
2019/01/10	27	12.92	7.3	12.98	12.95	19.7	6,139	0.32%
2019/01/09	23	13.11	42	13.02	13.10	-19	5,724	-0.33%
2019/01/08	13	11.95	1	12.10	12.00	12	4,922	0.24%
2019/01/07	21	12.03	3	12.15	11.95	18	4,858	0.37%
2019/01/04	51	12.00	2	12.13	12.00	49	4,802	1.02%
2019/01/03	58	12.16	6	12.17	11.90	52	4,804	1.08%
2019/01/02	15	12.10	23	12.11	12.05	-8	4,712	-0.17%
2018/12/28	13	12.18	35	12.05	12.05	-22	4,475	-0.49%
2018/12/27	16	11.70	33	12.03	12.20	-17	3,741	-0.45%
2018/12/25	0	0.00	2	10.95	10.90	-2	3,041	-0.07%
2018/12/24	0	0.00	6	11.14	11.20	-6	3,024	-0.20%
2018/12/22	3	10.88	0	0.00	10.90	3	3,032	0.10%
2018/12/21	6	10.81	0	0.00	10.85	6	3,065	0.20%
2018/12/20	2	11.08	0	0.00	11.00	2	3,120	0.06%
2018/12/19	1	11.40	0	0.00	11.35	1	3,087	0.03%
2018/12/17	9	11.56	1	11.80	11.50	8	3,041	0.26%
2018/12/14	1	11.55	0	0.00	11.50	1	3,015	0.03%
2018/12/13	1	11.75	0	0.00	11.70	1	3,009	0.03%
2018/12/12	1	11.85	2	12.05	11.95	-1	2,954	-0.03%
2018/12/11	4	11.79	0	0.00	11.80	4	2,826	0.14%
2018/12/10	16	11.83	13	12.15	11.80	3	2,730	0.11%
2018/12/07	33	11.79	27	11.63	11.80	6	2,268	0.26%
2018/12/06	5	10.88	0	0.00	10.75	5	2,024	0.25%
2018/12/05	2	11.33	0	0.00	11.30	2	2,003	0.10%
2018/12/04	16	11.64	4	11.68	11.50	12	2,041	0.59%
2018/12/03	1	11.30	3	11.35	11.30	-2	2,027	-0.10%
2018/11/29	4	11.18	0	0.00	11.00	4	2,028	0.20%
2018/11/28	3	11.03	0	0.00	11.05	3	2,019	0.15%
2018/11/27	1	10.90	0	0.00	10.95	1	2,022	0.05%
2018/11/26	0	0.00	6	10.79	10.90	-6	2,032	-0.30%
2018/11/23	4	10.70	0	0.00	10.60	4	2,007	0.20%
2018/11/22	0	0.00	3	11.00	10.80	-3	2,011	-0.15%
2018/11/21	7	10.61	3	10.92	10.80	4	2,009	0.20%
2018/11/19	1	10.60	2	10.65	10.55	-1	1,996	-0.05%
2018/11/16	2	10.45	4	10.61	10.55	-2	2,013	-0.10%
2018/11/15	4	10.33	0	0.00	10.40	4	2,020	0.20%
2018/11/14	0	0.00	5.2	10.35	10.35	-5.2	2,026	-0.26%
2018/11/13	0	0.00	7	10.16	10.20	-7	2,038	-0.34%
2018/11/12	6	10.31	0	0.00	10.25	6	2,064	0.29%
2018/11/09	5	10.33	0	0.00	10.30	5	2,083	0.24%
2018/11/07	0	0.00	6	10.42	10.45	-6	2,134	-0.28%
2018/11/05	1	10.15	0	0.00	10.15	1	2,322	0.04%
2018/11/02	4	10.29	0	0.00	10.15	4	2,363	0.17%
2018/11/01	3	10.23	0	0.00	10.20	3	2,425	0.12%
2018/10/31	0	0.00	1	10.15	10.05	-1	2,551	-0.04%
2018/10/30	0	0.00	5	9.82	9.90	-5	2,597	-0.19%
2018/10/29	1	9.69	0	0.00	9.72	1	2,619	0.04%
2018/10/25	0	0.00	16	9.76	9.72	-16	2,684	-0.60%
2018/10/24	2	10.05	0	0.00	10.00	2	2,704	0.07%
2018/10/23	2	10.00	0	0.00	9.98	2	2,783	0.07%
2018/10/22	12	10.12	0	0.00	10.15	12	2,861	0.42%
2018/10/18	0	0.00	10	10.00	10.00	-10	3,234	-0.31%
2018/10/11	1	9.89	0	0.00	9.51	1	3,709	0.03%
2018/10/09	1	10.50	0	0.00	10.55	1	3,635	0.03%
2018/10/08	1	10.75	1	10.95	10.65	0	3,621	0.00%
2018/10/05	5	10.92	1	10.85	10.85	4	3,693	0.11%
2018/10/04	2	11.38	0	0.00	11.35	2	3,676	0.05%
2018/10/03	5	11.59	0	0.00	11.45	5	3,705	0.13%
2018/10/02	1	11.65	0	0.00	11.55	1	3,775	0.03%
2018/10/01	1	11.65	2	11.83	11.65	-1	3,821	-0.03%
2018/09/28	2	11.58	0	0.00	11.65	2	3,878	0.05%
2018/09/27	0	0.00	14	11.66	11.65	-14	3,936	-0.36%
2018/09/26	7	11.28	0	0.00	11.30	7	3,991	0.18%
2018/09/25	3	11.28	0	0.00	11.20	3	4,028	0.07%
2018/09/20	1	11.10	0	0.00	11.15	1	4,146	0.02%
2018/09/19	0	0.00	4	11.34	11.25	-4	4,176	-0.10%
2018/09/18	1	11.20	0	0.00	11.15	1	4,290	0.02%
2018/09/17	0	0.00	2	11.25	11.20	-2	4,953	-0.04%
2018/09/14	2	11.28	0	0.00	11.25	2	5,189	0.04%
2018/09/12	2	11.05	0	0.00	11.10	2	5,387	0.04%
2018/09/11	0	0.00	2	11.25	11.15	-2	5,616	-0.04%
2018/09/10	1	11.00	0	0.00	11.10	1	5,833	0.02%
2018/09/07	4	11.43	0	0.00	11.45	4	5,922	0.07%
2018/09/06	0	0.00	1	11.85	11.85	-1	6,068	-0.02%
2018/09/05	0	0.00	1	11.85	11.85	-1	6,233	-0.02%
2018/09/03	2	11.83	0	0.00	11.80	2	6,623	0.03%
2018/08/31	0	0.00	3	12.07	12.15	-3	6,757	-0.04%
2018/08/28	0	0.00	4	12.05	12.05	-4	7,856	-0.05%
2018/08/27	0	0.00	5	11.95	12.05	-5	8,213	-0.06%
2018/08/24	3	11.68	0	0.00	11.75	3	8,472	0.04%
2018/08/23	1	11.65	0	0.00	11.80	1	9,256	0.01%
2018/08/20	1	11.35	0	0.00	11.30	1	11,423	0.01%
2018/08/17	12	11.55	0	0.00	11.60	12	11,446	0.10%
2018/08/15	3	11.58	0	0.00	11.50	3	11,468	0.03%
2018/08/14	1	11.70	22	11.71	11.85	-21	11,496	-0.18%
2018/08/13	25	11.70	0	0.00	11.70	25	11,519	0.22%
2018/08/10	1	12.50	0	0.00	12.40	1	11,489	0.01%
2018/08/08	4	12.86	0.3	12.65	12.65	3.7	11,517	0.03%
2018/08/07	5	13.14	0	0.00	12.90	5	11,535	0.04%
2018/07/31	0	0.00	1	13.95	13.85	-1	11,793	-0.01%
2018/07/27	3	13.98	0	0.00	13.95	3	11,709	0.03%
2018/07/26	19	14.26	11	14.31	14.15	8	11,777	0.07%
2018/07/25	0	0.00	2	13.75	13.75	-2	11,423	-0.02%
2018/07/24	1	13.55	0	0.00	13.55	1	11,391	0.01%
2018/07/23	1	13.40	0	0.00	13.45	1	11,384	0.01%
2018/07/20	6	13.81	15	14.00	13.80	-9	11,348	-0.08%
2018/07/19	10	13.65	3	13.78	14.10	7	11,148	0.06%
2018/07/18	1	13.40	2	13.75	13.55	-1	11,136	-0.01%
2018/07/17	0	0.00	1	13.50	13.20	-1	11,029	-0.01%
2018/07/16	0	0.00	3	13.45	13.45	-3	10,985	-0.03%
2018/07/13	0	0.00	9	13.51	13.45	-9	10,974	-0.08%
2018/07/11	1	13.15	0	0.00	13.15	1	10,897	0.01%
2018/07/10	1	13.50	1	13.70	13.55	0	10,881	0.00%
2018/07/09	13	13.40	0	0.00	13.40	13	10,827	0.12%
2018/07/06	1	13.05	11	13.23	13.40	-10	10,787	-0.09%
2018/07/05	5	13.31	5	13.55	13.05	0	10,751	0.00%
2018/07/04	7	13.79	1	13.95	13.55	6	10,676	0.06%
2018/07/03	2	13.60	10	13.55	13.50	-8	10,551	-0.08%
2018/07/02	21	13.88	0	0.00	13.65	21	10,540	0.20%
2018/06/29	0	0.00	3	13.93	13.90	-3	10,606	-0.03%
2018/06/27	8	13.76	5	13.75	13.85	3	10,492	0.03%
2018/06/26	10	13.79	10	13.88	13.70	0	10,414	0.00%
2018/06/25	8	13.38	2	13.80	13.30	6	9,758	0.06%
2018/06/22	9	14.29	30	14.40	14.25	-21	9,550	-0.22%
2018/06/21	2	14.75	2	14.80	14.70	0	9,443	0.00%
2018/06/20	2	14.60	0	0.00	14.90	2	9,372	0.02%
2018/06/19	1	15.05	9	15.18	14.95	-8	9,163	-0.09%
2018/06/15	2	14.70	7	14.71	14.95	-5	9,080	-0.06%
2018/06/14	0	0.00	11	14.76	14.65	-11	8,974	-0.12%
2018/06/13	11	14.85	6	14.41	14.35	5	8,788	0.06%
2018/06/12	1	14.85	5	15.00	14.80	-4	8,634	-0.05%
2018/06/11	13	15.12	23	15.38	15.20	-10	8,501	-0.12%
2018/06/08	6	15.10	0	0.00	14.95	6	8,273	0.07%
2018/06/07	102	15.00	92	15.10	15.05	10	8,130	0.12%	大買/
2018/06/06	17	15.12	31	15.22	15.40	-14	7,829	-0.18%
2018/06/05	13	14.84	8	14.97	14.70	5	7,543	0.07%
2018/06/04	5	15.45	12	15.22	15.35	-7	7,316	-0.10%
2018/06/01	17	14.75	3	14.78	14.60	14	6,950	0.20%
2018/05/31	19	15.60	15	15.61	15.10	4	6,711	0.06%
2018/05/30	7	14.57	29.2	14.42	14.80	-22.2	5,943	-0.37%
2018/05/29	31	14.77	12	14.71	14.70	19	5,542	0.34%
2018/05/28	2	13.73	30	13.66	13.75	-28	4,475	-0.63%
2018/05/25	0	0.00	5	12.45	12.50	-5	3,834	-0.13%
2018/05/24	1	12.40	0	0.00	12.40	1	3,834	0.03%
2018/05/22	1	12.40	2	12.40	12.35	-1	3,857	-0.03%
2018/05/18	0	0.00	10	12.50	12.25	-10	3,959	-0.25%
2018/05/17	1	12.30	0	0.00	12.40	1	3,962	0.03%
2018/05/16	0	0.00	1	12.30	12.25	-1	3,909	-0.03%
2018/05/15	0	0.00	3	12.37	12.20	-3	3,879	-0.08%
2018/05/14	2	12.10	7	12.20	12.25	-5	3,949	-0.13%
2018/05/11	4	12.10	12	12.16	11.95	-8	3,894	-0.21%
2018/05/09	6	11.62	0	0.00	11.65	6	3,801	0.16%
2018/05/08	2	11.60	4	11.46	11.65	-2	3,953	-0.05%
2018/05/03	0	0.00	5	11.27	11.15	-5	3,972	-0.13%
2018/05/02	0	10.90	0	0.00	10.95	0	3,881	0.00%
2018/04/27	4	10.95	0	0.00	10.95	4	4,028	0.10%
2018/04/25	7	11.17	0	0.00	11.15	7	4,195	0.17%
2018/04/23	0	0.00	4	11.10	11.10	-4	4,370	-0.09%
2018/04/20	2	10.98	0	0.00	11.00	2	4,433	0.05%
2018/04/17	3	11.00	0	0.00	10.95	3	4,980	0.06%
2018/04/13	0	0.00	15	11.38	11.40	-15	5,556	-0.27%
2018/04/12	1	11.35	0	0.00	11.30	1	6,408	0.02%
2018/04/10	1	11.30	1	11.30	11.25	0	7,394	0.00%
2018/04/09	2	11.43	0	0.00	11.40	2	7,521	0.03%
2018/04/03	0	0.00	5	11.45	11.50	-5	7,515	-0.07%
2018/04/02	5	11.75	0	0.00	11.50	5	7,518	0.07%
2018/03/31	2	11.50	0	0.00	11.40	2	7,419	0.03%
2018/03/29	0	0.00	6.2	11.40	11.45	-6.2	7,401	-0.08%
2018/03/28	1	11.25	19	11.33	11.25	-18	7,342	-0.25%
2018/03/27	0	0.00	3	11.42	11.30	-3	7,335	-0.04%
2018/03/26	0	0.00	3	11.25	11.30	-3	7,395	-0.04%
2018/03/23	10	11.18	0	0.00	11.15	10	7,383	0.14%
2018/03/22	6	11.63	0	0.00	11.55	6	7,359	0.08%
2018/03/21	1	11.60	1	11.80	11.60	0	7,332	0.00%
2018/03/20	4	11.48	0	0.00	11.40	4	7,201	0.06%
2018/03/16	2	11.85	0	0.00	11.75	2	7,160	0.03%
2018/03/15	0	0.00	4	11.90	11.90	-4	7,164	-0.06%
2018/03/14	1	12.10	6	11.96	12.00	-5	7,265	-0.07%
2018/03/13	4	11.88	0	0.00	11.85	4	7,252	0.06%
2018/03/12	0	0.00	9	11.97	11.90	-9	7,235	-0.12%
2018/03/09	5	12.01	14	12.00	11.80	-9	7,196	-0.13%
2018/03/08	3	11.75	5	11.71	11.65	-2	7,025	-0.03%
2018/03/07	2	11.33	0	0.00	11.30	2	6,963	0.03%
2018/03/06	10	11.55	4	11.60	11.45	6	6,981	0.09%
2018/03/05	4	11.38	0	0.00	11.25	4	7,105	0.06%
2018/03/02	3	11.35	0	0.00	11.40	3	7,130	0.04%
2018/03/01	3	11.45	0	0.00	11.40	3	7,155	0.04%
2018/02/27	4	11.53	17	11.60	11.40	-13	7,166	-0.18%
2018/02/26	3	11.30	1	11.45	11.25	2	7,109	0.03%
2018/02/23	15	11.52	4	11.53	11.40	11	7,145	0.15%
2018/02/22	10	11.24	0	0.00	11.20	10	7,097	0.14%
2018/02/21	1	11.30	8	11.24	11.30	-7	7,163	-0.10%
2018/02/12	4	10.70	0	0.00	10.60	4	7,023	0.06%
2018/02/09	1	10.20	26	9.95	10.75	-25	6,977	-0.36%
2018/02/08	1	10.85	0	0.00	10.85	1	6,910	0.01%
2018/02/07	0	0.00	1	11.20	11.05	-1	6,926	-0.01%
2018/02/06	3	10.93	0	0.00	10.85	3	6,946	0.04%
2018/02/05	6	11.84	0	0.00	11.85	6	6,866	0.09%
2018/02/02	17	12.54	3	12.63	12.45	14	6,799	0.21%
2018/02/01	3	12.92	5	12.90	12.85	-2	6,761	-0.03%
2018/01/31	44	13.04	31.1	12.93	13.05	12.9	6,776	0.19%
2018/01/30	0	0.00	10	12.60	12.65	-10	6,614	-0.15%
2018/01/29	5	12.80	0	0.00	12.60	5	6,553	0.08%
2018/01/26	15	12.70	13	12.65	12.75	2	6,514	0.03%
2018/01/25	5	12.69	1	12.85	12.60	4	6,466	0.06%
2018/01/24	1	12.70	0	0.00	12.55	1	6,401	0.02%
2018/01/23	1	12.85	3	12.82	12.55	-2	6,370	-0.03%
2018/01/22	1	12.30	0	0.00	12.60	1	6,293	0.02%
2018/01/19	6	12.48	0	0.00	12.40	6	6,280	0.10%
2018/01/18	25	12.78	20	12.86	12.50	5	6,271	0.08%
2018/01/17	5	12.42	2	12.40	12.45	3	6,067	0.05%
2018/01/16	2	12.38	0	0.00	12.40	2	5,996	0.03%
2018/01/15	23	12.57	0	0.00	12.20	23	5,924	0.39%
2018/01/12	2	13.15	23	13.01	12.80	-21	5,731	-0.37%
2018/01/11	0	0.00	12.7	13.18	12.95	-12.7	5,662	-0.22%
2018/01/10	1	13.10	9	13.32	13.05	-8	5,506	-0.15%
2018/01/09	10	12.76	26	12.70	12.80	-16	5,365	-0.30%
2018/01/08	58	13.19	29	13.10	13.15	29	5,139	0.56%
2018/01/05	32	12.33	31	12.12	12.80	1	4,280	0.02%
2018/01/04	24	11.61	9	11.53	11.65	15	3,617	0.41%
2018/01/03	5	11.00	4	11.08	10.95	1	3,259	0.03%
2018/01/02	1	10.60	0	0.00	10.70	1	3,125	0.03%