友訊 (2332)-元大-台中中港券商分點個股進出

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(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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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	42	21.76	14.2	21.75	21.75	27.8	4,562	0.61%
2024/11/21	1	22.05	3	21.85	21.50	-2	4,415	-0.05%
2024/11/20	7	21.35	40.6	21.82	21.65	-33.6	4,252	-0.79%
2024/11/19	40	21.14	25	20.85	21.35	15	3,801	0.39%
2024/11/18	19	20.28	10	20.51	20.15	9	3,521	0.26%
2024/11/15	9	20.10	18	20.19	20.20	-9	3,465	-0.26%
2024/11/14	16	19.97	15	20.14	19.65	1	3,387	0.03%
2024/11/13	3	19.27	2.1	19.24	19.20	0.9	3,224	0.03%
2024/11/12	9.1	19.73	1	18.90	19.05	8.1	3,195	0.25%
2024/11/11	11	20.27	13	20.48	20.30	-2	3,052	-0.07%
2024/11/08	12.1	20.32	8	20.55	19.95	4.1	2,964	0.14%
2024/11/07	1	20.80	34	20.05	20.80	-33	2,807	-1.18%
2024/11/06	20.1	19.56	6	19.70	19.60	14.1	2,563	0.55%
2024/11/05	12	19.65	15	19.73	19.65	-3	2,587	-0.12%
2024/11/04	15.1	19.67	3	20.00	19.45	12.1	2,624	0.46%
2024/11/01	0	0.00	26	19.60	19.85	-26	2,695	-0.96%
2024/10/30	24	19.47	21	19.66	19.10	3	2,658	0.11%
2024/10/29	12	19.43	7	19.52	19.35	5	2,635	0.19%
2024/10/28	18.1	19.52	12	19.64	19.50	6.1	2,613	0.23%
2024/10/25	13	19.73	28	19.91	19.85	-15	2,588	-0.58%
2024/10/24	8	19.55	23	19.61	19.70	-15	2,553	-0.59%
2024/10/23	13.2	19.60	3	19.90	19.45	10.2	2,545	0.40%
2024/10/22	11.1	19.84	14	20.05	19.85	-2.9	2,512	-0.12%
2024/10/21	14	19.95	17.1	20.06	20.05	-3.1	2,519	-0.12%
2024/10/18	39	19.63	44	19.78	19.75	-5	2,448	-0.20%
2024/10/17	10	19.21	18	19.36	19.25	-8	2,342	-0.34%
2024/10/16	45.1	19.01	0	0.00	18.90	45.1	2,365	1.90%
2024/10/15	18.1	19.31	11	19.51	19.25	7.1	2,416	0.29%
2024/10/14	8	18.85	14	19.06	19.25	-6	2,763	-0.22%
2024/10/11	24	18.54	25	18.82	18.85	-1	2,765	-0.04%
2024/10/09	10	18.45	0	0.00	18.45	10	2,788	0.36%
2024/10/08	5.1	18.70	0	0.00	18.70	5.1	2,799	0.18%
2024/10/04	0.1	18.90	1	19.15	18.80	-0.9	2,890	-0.03%
2024/10/01	1	19.10	0	0.00	19.25	1	2,938	0.03%
2024/09/27	0	0.00	1	19.20	19.30	-1	3,245	-0.03%
2024/09/26	1	19.35	1	19.30	19.15	0	3,287	0.00%
2024/09/24	30	19.40	0	0.00	19.40	30	3,257	0.92%
2024/09/23	1	19.65	4	19.58	19.60	-3	3,246	-0.09%
2024/09/20	7	19.61	11	19.75	19.30	-4	3,207	-0.12%
2024/09/19	0	0.00	1	19.50	19.60	-1	3,130	-0.03%
2024/09/18	55	19.57	50	19.26	19.20	5	3,104	0.16%
2024/09/16	2	19.60	10	19.50	19.45	-8	3,091	-0.26%
2024/09/13	2	19.30	0	0.00	19.35	2	3,006	0.07%
2024/09/11	3	18.87	2	18.98	18.85	1	2,941	0.03%
2024/09/09	2	18.00	3	18.17	18.80	-1	2,921	-0.03%
2024/09/04	2	17.90	2	18.05	18.20	0	2,926	0.00%
2024/08/29	13	18.82	17	18.98	18.90	-4	2,884	-0.14%
2024/08/28	1	18.80	0	0.00	18.80	1	2,879	0.03%
2024/08/26	1	18.80	0	0.00	18.65	1	2,923	0.03%
2024/08/23	2	18.20	5	18.33	18.40	-3	2,971	-0.10%
2024/08/22	51	18.45	8	18.35	18.25	43	3,064	1.40%
2024/08/21	15	17.79	14	17.94	18.00	1	3,056	0.03%
2024/08/20	3	17.85	3	18.00	17.85	0	3,078	0.00%
2024/08/19	2	17.90	2	18.00	18.00	0	3,083	0.00%
2024/08/14	0	0.00	16	17.25	17.20	-16	3,117	-0.51%
2024/08/12	0	0.00	2	17.20	17.15	-2	3,157	-0.06%
2024/08/09	1	17.30	0	0.00	17.25	1	3,191	0.03%
2024/08/07	1	17.20	0	0.00	17.20	1	3,208	0.03%
2024/08/06	0	0.00	2	16.38	16.25	-2	3,182	-0.06%
2024/08/05	14.1	16.83	2	16.65	16.45	12.1	3,133	0.39%
2024/08/02	8	18.32	0	0.00	18.25	8	3,037	0.26%
2024/08/01	0	0.00	3	18.78	18.80	-3	3,033	-0.10%
2024/07/30	1	17.85	0	0.00	18.30	1	3,027	0.03%
2024/07/29	1	18.45	7	18.24	18.10	-6	3,011	-0.20%
2024/07/26	4	18.00	11	18.05	18.25	-7	3,005	-0.23%
2024/07/23	3	18.83	2	18.95	18.55	1	2,997	0.03%
2024/07/22	2	18.70	1	18.75	18.65	1	2,992	0.03%
2024/07/19	4	19.13	2	19.20	19.10	2	2,947	0.07%
2024/07/18	0	0.00	2	19.60	19.60	-2	2,892	-0.07%
2024/07/17	0	0.00	5	19.60	19.55	-5	2,837	-0.18%
2024/07/16	4	19.46	5	19.40	19.45	-1	2,807	-0.04%
2024/07/15	43	19.92	33.3	19.67	19.80	9.7	2,759	0.35%
2024/07/12	2	19.10	8	19.19	19.10	-6	2,371	-0.25%
2024/07/11	3	19.08	3	19.28	19.10	0	2,353	0.00%
2024/07/10	4	19.05	4	19.05	19.00	0	2,374	0.00%
2024/07/09	9.1	19.02	5	19.21	18.85	4.1	2,376	0.17%
2024/07/08	4	19.03	12	19.13	19.10	-8	2,360	-0.34%
2024/07/05	0	0.00	19	19.23	19.25	-19	2,418	-0.79%
2024/07/04	4	18.93	5	18.90	18.85	-1	2,374	-0.04%
2024/07/03	66	19.32	36	18.90	19.00	30	2,348	1.28%
2024/07/02	17	18.41	31	18.55	18.45	-14	2,121	-0.66%
2024/07/01	5	18.22	0	0.00	18.15	5	2,089	0.24%
2024/06/26	0.1	18.10	0	0.00	18.10	0.1	2,086	0.00%
2024/06/25	2	18.00	3	18.05	18.20	-1	2,094	-0.05%
2024/06/24	0.1	18.30	5.2	18.30	18.20	-5.1	2,093	-0.25%
2024/06/20	0	0.00	1	18.15	18.10	-1	2,077	-0.05%
2024/06/18	1	18.10	0	0.00	18.15	1	2,089	0.05%
2024/06/17	0	0.00	12	18.20	18.20	-12	2,112	-0.57%
2024/06/13	0	0.00	1	17.95	17.80	-1	2,122	-0.05%
2024/06/12	10	17.70	0	0.00	17.65	10	2,124	0.47%
2024/06/11	2	18.00	0	0.00	17.85	2	2,140	0.09%
2024/06/06	1	17.90	1	17.85	17.80	0	2,179	0.00%
2024/06/04	0.1	17.75	4	17.74	17.70	-3.9	2,251	-0.17%
2024/06/03	0	0.00	1	18.00	17.90	-1	2,332	-0.04%
2024/05/31	1	18.10	0	0.00	17.95	1	2,355	0.04%
2024/05/30	5	18.35	6	18.48	18.05	-1	2,405	-0.04%
2024/05/29	26	18.28	13	18.46	18.20	13	2,543	0.51%
2024/05/28	10	18.55	12	18.65	18.85	-2	2,520	-0.08%
2024/05/27	10	18.40	13	18.47	18.45	-3	2,457	-0.12%
2024/05/24	30	18.52	10	18.65	18.35	20	2,517	0.79%
2024/05/22	1	18.50	0	0.00	18.50	1	2,581	0.04%
2024/05/21	10	18.35	0	0.00	18.35	10	2,585	0.39%
2024/05/20	0.2	18.30	0	0.00	18.30	0.2	2,658	0.01%
2024/05/17	4	18.25	0	0.00	18.25	4	2,885	0.14%
2024/05/16	0	0.00	5	18.14	18.15	-5	2,919	-0.17%
2024/05/15	2.1	18.00	0	0.00	17.85	2.1	2,936	0.07%
2024/05/13	1.1	17.95	0	0.00	18.15	1.1	2,982	0.04%
2024/05/10	1	18.00	1	17.95	18.10	0	2,996	0.00%
2024/05/09	1	18.00	0	0.00	17.95	1	3,098	0.03%
2024/05/02	3	17.70	3.1	17.80	18.00	-0.1	3,102	0.00%
2024/04/29	1	17.80	0	0.00	17.85	1	3,233	0.03%
2024/04/26	0	0.00	1	17.75	17.70	-1	3,231	-0.03%
2024/04/25	0	0.00	70.8	17.65	17.65	-70.8	3,228	-2.19%
2024/04/24	6	17.65	5	17.75	17.75	1	3,258	0.03%
2024/04/23	5	17.56	4	17.60	17.55	1	3,286	0.03%
2024/04/22	0	0.00	1	17.60	17.50	-1	3,312	-0.03%
2024/04/19	0	0.00	2	17.10	17.20	-2	3,292	-0.06%
2024/04/17	2	17.55	0	0.00	17.50	2	3,279	0.06%
2024/04/16	10.1	17.50	3	17.48	17.30	7.1	3,278	0.22%
2024/04/15	10	18.05	0	0.00	17.90	10	3,254	0.31%
2024/04/11	10.1	18.00	1	18.00	17.90	9.1	3,211	0.28%
2024/04/10	1	18.45	0	0.00	18.35	1	3,160	0.03%
2024/04/09	0	0.00	1	18.50	18.30	-1	3,157	-0.03%
2024/04/03	0	0.00	1	18.50	18.40	-1	3,184	-0.03%
2024/04/02	1	18.65	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%
2024/03/26	0.1	18.70	0	0.00	18.50	0.1	3,265	0.00%
2024/03/25	1	19.00	0	0.00	18.85	1	3,270	0.03%
2024/03/22	3	18.65	1	18.65	18.70	2	3,321	0.06%
2024/03/21	1	18.55	0	0.00	18.65	1	3,372	0.03%
2024/03/20	0.1	18.55	0	0.00	18.45	0.1	3,389	0.00%
2024/03/19	0.1	18.80	0	0.00	18.70	0.1	3,423	0.00%
2024/03/18	1	18.60	1	18.80	18.85	0	3,496	0.00%
2024/03/15	0	0.00	1	18.70	18.55	-1	3,534	-0.03%
2024/03/14	2	18.60	3	18.62	18.50	-1	3,575	-0.03%
2024/03/13	4	18.70	1	18.90	18.70	3	3,605	0.08%
2024/03/11	1	18.95	13	18.85	18.95	-12	3,704	-0.32%
2024/03/08	8.1	18.89	8	18.94	18.85	0.1	3,901	0.00%
2024/03/07	4	19.66	6	19.37	19.20	-2	4,005	-0.05%
2024/03/06	0	0.00	3	19.55	19.50	-3	4,070	-0.07%
2024/03/05	0	0.00	3	19.60	19.70	-3	4,347	-0.07%
2024/03/04	12	19.81	5	19.60	19.65	7	4,287	0.16%
2024/03/01	0.1	19.20	0	0.00	19.10	0.1	4,119	0.00%
2024/02/29	1	19.30	0	0.00	19.35	1	4,093	0.02%
2024/02/27	2.1	19.18	1	19.10	19.15	1.1	4,082	0.03%
2024/02/26	6	19.44	8	19.64	19.40	-2	4,054	-0.05%
2024/02/23	4	19.36	2	19.70	19.30	2	4,030	0.05%
2024/02/22	0	0.00	1	19.80	19.60	-1	4,046	-0.02%
2024/02/21	1.1	19.75	16	19.70	19.60	-14.9	4,036	-0.37%
2024/02/20	23	19.88	1	19.70	19.95	22	3,996	0.55%
2024/02/19	3.1	19.45	0	0.00	19.40	3.1	3,815	0.08%
2024/02/16	1	19.45	0	0.00	19.55	1	3,839	0.03%
2024/02/15	3	19.27	1.1	18.86	19.40	1.9	3,810	0.05%
2024/02/05	0.1	19.05	1	19.05	18.95	-0.9	3,731	-0.03%
2024/02/02	3	19.52	0	0.00	19.35	3	3,719	0.08%
2024/02/01	9	19.74	1	19.85	19.70	8	3,723	0.21%
2024/01/29	3	19.50	3	19.35	19.50	0	3,717	0.00%
2024/01/26	1	19.40	1	19.55	19.35	0	3,744	0.00%
2024/01/25	0.1	19.50	0	0.00	19.45	0.1	3,756	0.00%
2024/01/24	1.1	19.60	0	0.00	19.50	1.1	3,761	0.03%
2024/01/23	1	19.65	4	19.44	19.65	-3	3,783	-0.08%
2024/01/22	2	18.88	0	0.00	19.00	2	3,668	0.05%
2024/01/18	1	19.05	1	18.85	18.50	0	3,690	0.00%
2024/01/17	2.2	18.50	1	18.50	18.60	1.2	3,681	0.03%
2024/01/16	0.1	18.90	0	0.00	18.80	0.1	3,684	0.00%
2024/01/15	0.1	19.20	0	0.00	19.20	0.1	3,671	0.00%
2024/01/12	0	0.00	0	19.10	19.10	0	3,705	0.00%
2024/01/11	0	0.00	1	18.95	19.10	-1	3,724	-0.03%
2024/01/10	0.1	19.10	1	19.05	19.05	-0.9	3,792	-0.02%
2024/01/09	3	19.17	13	19.10	19.20	-10	3,837	-0.26%
2024/01/04	5.1	19.66	0	0.00	19.50	5.1	3,914	0.13%
2024/01/03	0	0.00	1	20.00	19.90	-1	3,934	-0.03%
2024/01/02	15	20.01	3	20.05	20.05	12	3,931	0.31%
2023/12/29	109	19.95	0	0.00	19.95	109	3,884	2.81%	大買/鉅額交易
2023/12/28	4	19.95	0	0.00	20.10	4	3,908	0.10%
2023/12/27	6	19.80	1	19.75	19.80	5	3,899	0.13%
2023/12/25	1	19.35	0	0.00	19.30	1	3,937	0.03%
2023/12/22	0.1	19.55	0	0.00	19.45	0.1	3,963	0.00%
2023/12/21	75.1	19.60	0	0.00	19.55	75.1	4,001	1.88%
2023/12/20	1	19.85	0	0.00	19.65	1	4,019	0.02%
2023/12/19	3.1	19.55	4	19.44	19.35	-0.9	4,034	-0.02%
2023/12/18	3	19.85	6	20.08	19.80	-3	4,110	-0.07%
2023/12/15	3	19.85	2	19.80	19.80	1	4,472	0.02%
2023/12/14	0.1	19.75	0	0.00	19.80	0.1	4,614	0.00%
2023/12/13	0	0.00	1	20.10	19.80	-1	4,622	-0.02%
2023/12/11	1.1	19.94	0	0.00	19.80	1.1	4,740	0.02%
2023/12/08	3	20.03	2	20.05	20.00	1	4,773	0.02%
2023/12/07	0	0.00	2	20.25	20.00	-2	4,822	-0.04%
2023/12/06	0	0.00	12	20.28	20.20	-12	4,889	-0.25%
2023/12/05	12	20.35	5	20.30	20.25	7	4,902	0.14%
2023/12/04	0.2	20.50	6	20.18	20.45	-5.8	4,908	-0.12%
2023/12/01	6.1	20.15	5	20.20	20.15	1.1	4,873	0.02%
2023/11/30	2	19.73	12	20.03	20.40	-10	4,859	-0.21%
2023/11/29	1	19.35	1	19.30	19.25	0	4,757	0.00%
2023/11/28	0	0.00	1	19.15	19.20	-1	4,929	-0.02%
2023/11/27	1	19.10	0	0.00	19.00	1	5,049	0.02%
2023/11/24	2	19.33	1	19.35	19.30	1	5,202	0.02%
2023/11/21	0	0.00	1	19.35	19.30	-1	6,510	-0.02%
2023/11/20	10	19.10	0	0.00	19.05	10	7,012	0.14%
2023/11/17	1	18.95	0	0.00	18.95	1	7,665	0.01%
2023/11/16	1	18.60	1	18.80	18.85	0	8,482	0.00%
2023/11/15	1	18.80	5	18.70	18.55	-4	9,314	-0.04%
2023/11/14	0	0.00	1	18.65	18.70	-1	9,980	-0.01%
2023/11/13	1	18.50	2	18.43	18.45	-1	10,557	-0.01%
2023/11/10	0	0.00	1	18.50	18.40	-1	11,187	-0.01%
2023/11/09	1.1	18.64	1	18.45	18.40	0.1	11,493	0.00%
2023/11/08	26	18.75	5	18.83	18.70	21	11,493	0.18%
2023/11/07	3.1	18.86	0	0.00	18.65	3.1	11,485	0.03%
2023/11/06	2	18.95	1	18.85	19.00	1	11,481	0.01%
2023/11/03	1	18.65	0	0.00	18.65	1	11,438	0.01%
2023/11/02	0	0.00	2	18.68	18.55	-2	11,430	-0.02%
2023/11/01	2	18.28	1	18.45	18.35	1	11,461	0.01%
2023/10/30	0	0.00	1	18.60	18.55	-1	11,500	-0.01%
2023/10/27	1	18.45	0	0.00	18.45	1	11,523	0.01%
2023/10/26	1.1	18.55	1	18.60	18.35	0.1	11,568	0.00%
2023/10/25	6	18.94	0	0.00	18.85	6	11,596	0.05%
2023/10/24	3	18.85	4	18.54	18.85	-1	11,611	-0.01%
2023/10/23	0	0.00	1	18.50	18.50	-1	11,634	-0.01%
2023/10/20	5	18.48	21	18.68	18.55	-16	11,654	-0.14%
2023/10/19	3	18.60	0	0.00	18.70	3	11,696	0.03%
2023/10/18	7.1	18.59	3	18.80	18.55	4.1	11,729	0.03%
2023/10/17	18	19.33	0	0.00	18.95	18	11,785	0.15%
2023/10/16	13.1	19.27	1	19.35	19.25	12.1	11,914	0.10%
2023/10/13	1	20.00	0	0.00	19.65	1	12,001	0.01%
2023/10/12	0	0.00	1	19.95	20.00	-1	12,084	-0.01%
2023/10/11	44.1	19.77	2	19.85	19.70	42.1	12,103	0.35%
2023/10/06	27.1	20.34	2	20.15	20.15	25.1	12,113	0.21%
2023/10/05	4	20.38	3	20.30	20.35	1	12,157	0.01%
2023/10/04	3	19.95	7	20.13	20.25	-4	12,249	-0.03%
2023/10/03	8.1	20.40	2	20.50	20.25	6.1	12,311	0.05%
2023/10/02	1	20.55	0	0.00	20.65	1	12,400	0.01%
2023/09/28	0	0.00	2	20.25	20.10	-2	12,461	-0.02%
2023/09/27	1	19.95	0	0.00	20.05	1	12,566	0.01%
2023/09/26	9.1	20.18	2	20.33	20.10	7.1	12,762	0.06%
2023/09/25	1	20.30	2	20.35	20.35	-1	13,199	-0.01%
2023/09/22	2	20.00	0	0.00	19.90	2	13,386	0.01%
2023/09/21	11.1	20.05	2	20.13	19.90	9.1	13,530	0.07%
2023/09/20	6.1	20.53	2	21.18	20.35	4.1	13,698	0.03%
2023/09/19	15	21.09	12	21.33	21.10	3	13,631	0.02%
2023/09/18	3	20.92	2.2	21.15	20.85	0.8	13,624	0.01%
2023/09/15	11.1	21.04	2	21.15	21.00	9.1	13,665	0.07%
2023/09/14	8	21.31	1	21.40	21.20	7	13,596	0.05%
2023/09/13	5.1	21.23	2	21.33	21.10	3.1	13,585	0.02%
2023/09/12	7.1	21.69	4	21.54	21.45	3.1	13,828	0.02%
2023/09/11	1.1	22.13	1	22.10	21.70	0.1	14,095	0.00%
2023/09/08	1.1	22.75	1	22.95	22.60	0.1	14,002	0.00%
2023/09/07	5.1	23.44	1	23.35	23.05	4.1	13,929	0.03%
2023/09/06	1	23.75	1	24.30	23.85	0	13,788	0.00%
2023/09/05	1	24.05	0	0.00	24.05	1	13,681	0.01%
2023/09/04	3.2	24.13	3	24.18	24.00	0.2	13,625	0.00%
2023/09/01	1	24.90	3	24.83	24.70	-2	13,482	-0.01%
2023/08/29	2	25.13	13.7	25.35	25.05	-11.7	13,510	-0.09%
2023/08/28	12	25.93	2	25.65	25.55	10	13,347	0.07%
2023/08/25	2	25.28	15	26.28	25.85	-13	12,969	-0.10%
2023/08/24	4	25.65	10	25.29	25.65	-6	12,541	-0.05%
2023/08/23	71	25.09	71	25.31	25.40	0	12,051	0.00%
2023/08/22	24	25.16	11	24.94	25.25	13	11,505	0.11%
2023/08/21	149	25.20	32.3	25.11	25.40	116.7	10,725	1.09%	大買/鉅額交易
2023/08/18	8	23.95	1	24.15	23.50	7	9,920	0.07%
2023/08/17	2	20.75	11	22.56	22.95	-9	9,282	-0.10%
2023/08/16	228	22.02	231	21.45	21.40	-3	8,851	-0.03%	大買/大賣/
2023/08/15	2	21.08	4	21.15	21.15	-2	8,551	-0.02%
2023/08/14	0	0.00	2	19.38	19.25	-2	8,335	-0.02%
2023/08/11	0	0.00	3	19.50	19.45	-3	8,357	-0.04%
2023/08/10	3	19.50	1	19.70	19.50	2	8,455	0.02%
2023/08/09	2	20.10	2	19.90	19.90	0	8,519	0.00%
2023/08/08	2	20.10	0	0.00	19.95	2	8,578	0.02%
2023/08/02	1	19.65	1	19.90	19.70	0	8,548	0.00%
2023/08/01	1	20.10	1	20.10	20.10	0	8,481	0.00%
2023/07/31	4	20.18	8	20.37	20.15	-4	8,456	-0.05%
2023/07/28	11	19.95	2	20.03	20.00	9	8,417	0.11%
2023/07/27	2	20.05	0	0.00	20.20	2	8,365	0.02%
2023/07/26	2	20.40	3	20.50	20.00	-1	8,338	-0.01%
2023/07/24	2	20.63	2	20.25	20.25	0	8,262	0.00%
2023/07/21	3	20.60	3	20.70	20.85	0	8,196	0.00%
2023/07/20	2	21.20	3	20.95	20.65	-1	8,173	-0.01%
2023/07/19	2	22.35	17	21.70	21.50	-15	8,036	-0.19%
2023/07/18	2	22.03	1	22.45	21.90	1	7,922	0.01%
2023/07/17	17	22.38	2	22.10	22.45	15	7,832	0.19%
2023/07/13	1	22.05	3	21.70	21.45	-2	7,781	-0.03%
2023/07/12	2	21.50	1	21.60	21.45	1	7,805	0.01%
2023/07/11	2	22.10	1	22.05	21.95	1	7,776	0.01%
2023/07/10	1	22.20	40.1	22.35	22.50	-39.1	7,679	-0.51%
2023/07/07	0	0.00	1	22.20	22.15	-1	7,624	-0.01%
2023/07/06	1	22.40	0	0.00	22.45	1	7,518	0.01%
2023/07/05	2	22.23	1	22.65	22.25	1	7,433	0.01%
2023/07/04	15	22.56	14	22.44	22.55	1	7,337	0.01%
2023/07/03	4	22.56	9.1	22.69	23.15	-5.1	7,169	-0.07%
2023/06/30	42	21.65	3	21.78	21.85	39	6,712	0.58%
2023/06/29	6	21.31	6	21.44	21.45	0	6,520	0.00%
2023/06/28	4.4	21.35	5	21.31	21.15	-0.6	6,379	-0.01%
2023/06/27	14.6	21.44	6	21.30	20.70	8.6	6,202	0.14%
2023/06/26	2	21.30	3	21.38	21.05	-1	6,024	-0.02%
2023/06/19	2.1	20.04	1	20.00	19.95	1.1	6,005	0.02%
2023/06/16	7	20.84	2	20.70	20.60	5	5,875	0.09%
2023/06/15	2	20.40	5	21.72	21.85	-3	5,554	-0.05%
2023/06/14	2	20.40	0	0.00	20.45	2	5,187	0.04%
2023/06/13	3	20.57	0	0.00	20.50	3	5,194	0.06%
2023/06/12	1	20.50	5	20.44	20.45	-4	5,178	-0.08%
2023/06/08	0	20.55	2	20.70	20.65	-2	5,146	-0.04%
2023/06/07	1	20.60	0	0.00	20.70	1	5,100	0.02%
2023/06/06	7	20.84	7	20.79	20.80	0	5,069	0.00%
2023/06/05	14	21.44	2	21.33	21.45	12	4,996	0.24%
2023/06/02	4	21.45	1	21.65	21.65	3	4,862	0.06%
2023/06/01	0	0.00	1	20.80	20.95	-1	4,763	-0.02%
2023/05/31	1	20.55	9.1	20.92	20.90	-8.1	4,730	-0.17%
2023/05/30	10	20.52	6	20.53	20.60	4	4,667	0.09%
2023/05/26	2.1	19.77	5	19.61	19.50	-2.9	4,719	-0.06%
2023/05/25	1	19.90	10	20.20	20.20	-9	4,685	-0.19%
2023/05/23	2	20.03	0	20.30	20.10	2	4,580	0.04%
2023/05/22	3	20.17	7	20.14	20.35	-4	4,516	-0.09%
2023/05/19	13	19.97	15	19.96	20.05	-2	4,386	-0.05%
2023/05/18	1	19.10	0	0.00	19.20	1	4,153	0.02%
2023/05/16	5	19.00	1	19.20	19.05	4	4,108	0.10%
2023/05/15	0	0.00	10.1	19.00	19.25	-10.1	4,194	-0.24%
2023/05/12	1	17.75	1	17.90	18.55	0	4,105	0.00%
2023/05/11	1	17.75	1	17.90	17.50	0	4,037	0.00%
2023/05/10	1	17.80	1	17.90	17.85	0	4,010	0.00%
2023/05/09	1	17.90	1	18.05	18.10	0	3,994	0.00%
2023/05/08	3	17.90	1	18.05	18.05	2	3,984	0.05%
2023/05/05	2	18.05	3	18.13	18.00	-1	3,978	-0.03%
2023/05/04	0	0.00	1	17.95	18.00	-1	3,986	-0.03%
2023/04/28	1	17.60	0	0.00	17.65	1	3,997	0.03%
2023/04/27	1	17.15	1	17.35	17.55	0	4,001	0.00%
2023/04/26	1	17.20	1	17.35	17.40	0	4,001	0.00%
2023/04/25	4	17.35	1	17.80	17.40	3	3,995	0.08%
2023/04/24	1	17.85	3	17.85	17.85	-2	3,961	-0.05%
2023/04/21	9	17.96	1.7	17.97	17.75	7.3	3,969	0.18%
2023/04/19	2	19.00	0	0.00	18.95	2	3,867	0.05%
2023/04/18	11	18.97	4	19.06	19.00	7	3,884	0.18%
2023/04/17	1	18.95	6	19.38	19.30	-5	3,808	-0.13%
2023/04/14	0	0.00	4	18.93	18.85	-4	3,731	-0.11%
2023/04/13	1	18.75	0	0.00	18.60	1	3,694	0.03%
2023/04/12	1	18.95	2	19.00	18.95	-1	3,676	-0.03%
2023/04/10	1	18.60	1	18.70	18.65	0	3,644	0.00%
2023/04/07	5	18.77	1	18.70	18.75	4	3,704	0.11%
2023/04/06	3	18.85	3.1	18.65	18.85	-0.1	3,926	0.00%
2023/03/31	6	18.39	0	0.00	18.20	6	3,907	0.15%
2023/03/30	1	18.40	3	18.25	18.35	-2	3,963	-0.05%
2023/03/29	1	18.55	1	18.45	18.30	0	4,340	0.00%
2023/03/28	2	18.73	6	18.58	18.60	-4	4,519	-0.09%
2023/03/27	10	18.90	1	18.70	18.85	9	4,384	0.21%
2023/03/24	7	18.04	1	17.85	18.15	6	4,212	0.14%
2023/03/20	3	16.45	0.5	16.55	16.55	2.5	3,911	0.07%
2023/03/17	3	16.37	1	16.40	16.45	2	3,900	0.05%
2023/03/16	8.1	16.07	1	16.10	16.05	7.1	3,887	0.18%
2023/03/15	0	0.00	2	16.75	16.65	-2	3,842	-0.05%
2023/03/14	7	16.57	8	16.60	16.75	-1	3,824	-0.03%
2023/03/10	0	0.00	5	17.15	16.95	-5	3,757	-0.13%
2023/03/09	3	17.40	1	17.40	17.35	2	3,739	0.05%
2023/03/08	1	17.50	2	17.50	17.65	-1	3,715	-0.03%
2023/03/07	11	17.50	2	17.55	17.50	9	3,682	0.24%
2023/03/06	2	17.73	1	17.75	17.55	1	3,634	0.03%
2023/03/03	0	0.00	2	17.65	17.55	-2	3,525	-0.06%
2023/03/02	8	17.45	10	17.55	17.50	-2	3,447	-0.06%
2023/03/01	4	17.23	23	17.43	17.20	-19	3,345	-0.57%
2023/02/24	10	17.20	4	17.30	17.20	6	3,224	0.19%
2023/02/23	12	17.02	5	16.87	16.80	7	3,048	0.23%
2023/02/21	1	16.70	0	0.00	16.85	1	2,910	0.03%
2023/02/20	1	16.75	1.1	16.94	16.75	-0.1	2,906	0.00%
2023/02/17	1.1	16.55	1.2	16.64	16.65	-0.1	2,861	0.00%
2023/02/16	1	16.75	1	16.80	16.60	0	2,839	0.00%
2023/02/15	1	16.05	1	16.25	16.20	0	2,741	0.00%
2023/02/14	3	16.25	67	16.30	16.35	-64	2,703	-2.37%
2023/02/13	6	16.25	1	15.80	16.25	5	2,643	0.19%
2023/02/10	1	15.30	1	15.40	15.30	0	2,454	0.00%
2023/02/07	0	0.00	1	15.60	15.55	-1	2,448	-0.04%
2023/02/02	1	15.70	0	0.00	15.70	1	2,429	0.04%
2023/01/16	3	15.05	0	0.00	15.00	3	2,361	0.13%
2023/01/13	4	15.26	1	15.25	15.05	3	2,350	0.13%
2023/01/11	1	15.35	3	15.45	15.35	-2	2,395	-0.08%
2023/01/10	1	15.45	1	15.50	15.55	0	2,393	0.00%
2023/01/09	1	15.65	2	15.55	15.55	-1	2,397	-0.04%
2023/01/06	4	15.30	6	15.41	15.60	-2	2,400	-0.08%
2023/01/05	1	15.05	5	15.05	15.05	-4	2,406	-0.17%
2023/01/04	4	15.09	4	15.11	15.10	0	2,431	0.00%
2023/01/03	1	14.75	1	14.75	14.80	0	2,425	0.00%
2022/12/30	1	14.90	1	14.80	14.85	0	2,440	0.00%
2022/12/28	8.1	15.03	0	0.00	14.85	8.1	2,505	0.32%
2022/12/27	5.1	15.45	0	0.00	15.35	5.1	2,469	0.21%
2022/12/26	5	16.00	4	15.80	15.80	1	2,385	0.04%
2022/12/21	76	16.08	3	16.05	15.80	73	2,031	3.59%
2022/12/13	0	0.00	1.8	15.08	15.05	-1.8	1,460	-0.13%
2022/12/08	1	14.65	0	0.00	14.65	1	1,521	0.07%
2022/12/07	1	14.90	1	14.85	14.65	0	1,544	0.00%
2022/12/06	0	0.00	1	14.95	14.80	-1	1,619	-0.06%
2022/12/05	0	0.00	1	15.20	15.05	-1	1,705	-0.06%
2022/12/01	1	15.10	0	0.00	15.15	1	1,801	0.06%
2022/11/30	1	14.95	2	15.00	15.00	-1	1,812	-0.06%
2022/11/28	0	0.00	1	14.45	14.45	-1	1,964	-0.05%
2022/11/25	1	14.65	0	0.00	14.55	1	1,991	0.05%
2022/11/24	2	14.65	1	14.60	14.60	1	1,997	0.05%
2022/11/21	0.1	14.40	0	0.00	14.30	0.1	2,145	0.00%
2022/11/18	1	14.70	0	0.00	14.50	1	2,168	0.05%
2022/11/17	0	0.00	4	14.65	14.65	-4	2,170	-0.18%
2022/11/16	0.1	14.70	0	0.00	14.50	0.1	2,186	0.00%
2022/11/15	2	14.95	5	14.90	14.85	-3	2,221	-0.14%
2022/11/10	0	0.00	2	15.05	15.00	-2	2,367	-0.08%
2022/11/09	1	15.10	0	0.00	15.05	1	3,088	0.03%
2022/11/08	1	15.10	6	15.12	14.95	-5	3,093	-0.16%
2022/11/07	1	14.95	0	0.00	14.95	1	3,093	0.03%
2022/11/04	1	14.80	1	14.90	15.05	0	3,118	0.00%
2022/11/03	0	0.00	2	15.00	15.00	-2	3,132	-0.06%
2022/11/02	1	14.90	1	14.90	14.90	0	3,183	0.00%
2022/11/01	1	14.70	0	0.00	14.70	1	3,283	0.03%
2022/10/28	0.1	14.50	5	14.50	14.40	-4.9	3,438	-0.14%
2022/10/27	0	0.00	1	14.75	14.85	-1	3,520	-0.03%
2022/10/26	1	14.70	0	0.00	14.65	1	3,690	0.03%
2022/10/24	1	14.65	1	14.70	14.60	0	3,837	0.00%
2022/10/21	0.1	14.50	1	14.55	14.50	-0.9	3,915	-0.02%
2022/10/20	2	14.48	1	14.85	14.80	1	3,999	0.03%
2022/10/19	1	15.05	0	0.00	15.00	1	3,951	0.03%
2022/10/18	1	15.00	3	15.05	15.10	-2	3,955	-0.05%
2022/10/17	4	14.73	1	14.45	14.85	3	3,952	0.08%
2022/10/14	0	0.00	2	15.00	15.00	-2	3,961	-0.05%
2022/10/13	3.1	14.73	1	14.80	14.20	2.1	3,960	0.05%
2022/10/12	1	14.55	1	14.75	15.25	0	3,901	0.00%
2022/10/11	2.1	14.85	1	14.85	14.70	1.1	3,917	0.03%
2022/10/07	0	0.00	1	15.15	15.45	-1	3,905	-0.03%
2022/10/06	1	15.54	0	0.00	15.15	1	3,901	0.03%
2022/10/05	1	15.30	6	15.24	15.30	-5	3,852	-0.13%
2022/10/03	1	14.55	1	14.70	14.55	0	3,863	0.00%
2022/09/30	6	14.58	1	14.60	14.70	5	3,877	0.13%
2022/09/29	0	0.00	2	14.65	14.60	-2	3,878	-0.05%
2022/09/28	1	14.55	1	15.25	14.25	0	3,868	0.00%
2022/09/23	6	15.81	1	16.25	15.80	5	3,858	0.13%
2022/09/22	0	0.00	7	15.99	16.15	-7	3,843	-0.18%
2022/09/21	5	16.25	0	0.00	16.25	5	3,826	0.13%
2022/09/19	0	0.00	1	16.90	16.75	-1	3,791	-0.03%
2022/09/15	1	17.55	6	17.60	17.45	-5	3,742	-0.13%
2022/09/14	3	17.23	1	17.15	17.30	2	3,716	0.05%
2022/09/13	9	17.80	1	17.60	17.50	8	3,700	0.22%
2022/09/12	2	17.35	2	17.48	17.75	0	3,649	0.00%
2022/09/08	0	0.00	2	17.40	17.40	-2	3,622	-0.06%
2022/09/07	1	17.45	0	0.00	17.40	1	3,561	0.03%
2022/09/06	1	17.15	1	16.95	16.95	0	3,516	0.00%
2022/09/05	2	17.50	23	17.21	17.10	-21	3,477	-0.60%
2022/09/01	0	0.00	1	17.05	17.00	-1	3,311	-0.03%
2022/08/31	1	16.65	0	0.00	16.75	1	3,279	0.03%
2022/08/29	0.1	16.50	1	16.45	16.40	-0.9	3,276	-0.03%
2022/08/26	4	17.35	0	0.00	17.10	4	3,414	0.12%
2022/08/23	1	16.75	1	16.95	16.70	0	3,258	0.00%
2022/08/16	15	17.28	0	0.00	17.20	15	3,011	0.50%
2022/08/10	1	17.05	0	0.00	17.10	1	2,260	0.04%
2022/08/09	10	17.01	1	17.05	17.05	9	2,240	0.40%
2022/08/08	10	17.45	1	17.45	17.40	9	2,189	0.41%
2022/08/05	2	17.00	4.8	17.29	17.30	-2.8	2,083	-0.13%
2022/08/04	1	17.10	2	16.55	16.75	-1	2,026	-0.05%
2022/08/03	8.1	17.07	10	16.77	16.60	-1.9	1,952	-0.10%
2022/08/02	5	17.70	0	0.00	17.25	5	1,876	0.27%
2022/08/01	2	17.30	1	17.10	17.40	1	1,731	0.06%
2022/07/29	5	17.10	1	17.10	17.20	4	1,682	0.24%
2022/07/27	5	16.80	0	0.00	16.90	5	1,578	0.32%
2022/07/21	5	16.30	0	0.00	16.30	5	1,493	0.33%
2022/07/19	1	16.20	0	0.00	16.15	1	1,481	0.07%
2022/07/06	1	14.65	0	0.00	14.60	1	1,468	0.07%
2022/07/01	0	0.00	1	13.95	14.40	-1	1,500	-0.07%
2022/06/30	0.1	14.55	0	0.00	14.50	0.1	1,446	0.01%
2022/06/23	1	14.70	0	0.00	14.65	1	1,534	0.07%
2022/06/22	1	14.75	1	14.50	14.60	0	1,545	0.00%
2022/06/20	0	14.45	1	14.95	14.35	-1	1,578	-0.06%
2022/06/13	0	0.00	10	15.30	15.25	-10	1,536	-0.65%
2022/06/07	1	15.80	0	0.00	15.70	1	1,541	0.06%
2022/06/06	1	16.00	1	16.15	16.05	0	1,533	0.00%
2022/05/31	10	15.55	0	0.00	15.55	10	1,445	0.69%
2022/05/30	1	15.50	0	0.00	15.60	1	1,444	0.07%
2022/05/20	10	15.20	0	0.00	15.20	10	1,492	0.67%
2022/05/13	0	0.00	18.4	15.20	15.15	-18.4	1,491	-1.23%
2022/05/04	12	16.13	0	0.00	16.10	12	1,460	0.82%
2022/05/03	1	16.70	0	0.00	17.05	1	1,404	0.07%
2022/04/22	0	0.00	10	17.20	17.60	-10	1,411	-0.71%
2022/04/20	2	17.45	0	0.00	17.60	2	1,393	0.14%
2022/04/07	0	16.50	0	0.00	16.35	0	1,647	0.00%
2022/04/01	1.1	16.60	0	0.00	16.70	1.1	1,848	0.06%
2022/03/31	2.3	17.08	0	0.00	16.85	2.3	1,869	0.12%
2022/03/30	10.1	17.20	0	0.00	17.45	10.1	1,871	0.54%
2022/03/28	1.1	16.90	3	17.03	17.30	-2	1,902	-0.10%
2022/03/25	0.1	17.25	0	0.00	17.30	0.1	1,906	0.01%
2022/03/24	3	17.17	0	0.00	17.25	3	1,900	0.16%
2022/03/23	1.1	17.14	0	0.00	17.15	1.1	1,929	0.06%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/17	0.2	16.20	0	0.00	16.50	0.2	1,946	0.01%
2022/03/15	0.1	15.90	0	0.00	15.90	0.1	2,038	0.00%
2022/03/11	0.1	15.90	10	15.90	15.95	-9.9	2,074	-0.48%
2022/03/10	1	16.00	0	0.00	16.00	1	2,084	0.05%
2022/03/08	10.1	15.60	1	15.60	15.35	9.1	2,089	0.44%
2022/03/07	0.1	16.00	1	16.15	15.95	-0.9	2,050	-0.04%
2022/03/02	0.1	16.70	0	0.00	16.65	0.1	2,130	0.00%
2022/03/01	1	16.80	0	0.00	16.85	1	2,175	0.05%
2022/02/24	0	0.00	1	16.75	16.45	-1	2,329	-0.04%
2022/02/21	0.1	16.90	0	0.00	17.20	0.1	2,691	0.00%
2022/02/15	0.1	16.70	0	0.00	16.60	0.1	2,991	0.00%
2022/01/24	0.2	16.60	0	0.00	16.55	0.2	4,105	0.00%
2022/01/21	0.1	17.00	0	0.00	16.85	0.1	4,128	0.00%
2022/01/20	0.1	17.20	0	0.00	17.20	0.1	4,161	0.00%
2022/01/19	0.1	17.20	0	0.00	17.25	0.1	4,193	0.00%
2022/01/18	0.1	17.30	184	17.48	17.30	-183.9	4,241	-4.34%	大賣/鉅額交易
2022/01/17	2	17.40	0	0.00	17.45	2	4,292	0.05%
2022/01/14	1	17.05	0	0.00	17.10	1	4,309	0.02%
2022/01/10	0.1	17.50	0	0.00	17.55	0.1	4,560	0.00%
2022/01/07	0.1	17.80	0	0.00	17.65	0.1	4,468	0.00%
2022/01/06	0.1	18.10	0	0.00	18.05	0.1	4,432	0.00%
2022/01/05	0.1	18.30	0	0.00	18.30	0.1	4,439	0.00%
2021/12/24	1	18.65	0	0.00	18.60	1	4,372	0.02%
2021/12/22	0.1	18.40	0	0.00	18.35	0.1	4,364	0.00%
2021/12/16	3	18.75	0	0.00	18.90	3	4,316	0.07%
2021/12/13	0.1	18.90	0	0.00	18.90	0.1	4,277	0.00%
2021/12/08	0.2	18.65	0	0.00	18.70	0.2	4,197	0.00%
2021/12/06	0.2	18.20	0	0.00	18.15	0.2	4,192	0.01%
2021/12/02	1.3	18.24	0	0.00	18.10	1.3	4,205	0.03%
2021/12/01	0.1	18.30	0	0.00	18.25	0.1	4,208	0.00%
2021/11/29	0.1	18.25	0	0.00	18.35	0.1	4,246	0.00%
2021/11/26	1	18.95	0	0.00	18.85	1	4,214	0.02%
2021/11/24	2	20.10	0	0.00	20.00	2	4,163	0.05%
2021/11/23	1	20.45	20	20.45	20.20	-19	4,171	-0.46%
2021/11/22	25.1	22.15	1	21.80	21.45	24.1	4,095	0.59%
2021/11/10	0	0.00	1	19.25	19.45	-1	3,891	-0.03%
2021/11/09	2	19.50	0	0.00	19.35	2	3,899	0.05%
2021/11/08	14	19.54	0	0.00	19.40	14	3,946	0.35%
2021/11/05	1	21.05	0	0.00	20.65	1	3,870	0.03%
2021/11/04	7	21.03	0	0.00	21.00	7	3,878	0.18%
2021/11/03	0	0.00	7	20.96	20.80	-7	3,873	-0.18%
2021/10/29	4	20.55	0	0.00	20.50	4	3,691	0.11%
2021/10/28	2	21.30	0	0.00	20.80	2	3,633	0.06%
2021/10/27	8	21.10	5	21.00	21.00	3	3,530	0.08%
2021/10/25	3	21.08	1	20.75	20.65	2	3,480	0.06%
2021/10/22	0	0.00	5	20.70	20.50	-5	3,424	-0.15%
2021/10/21	0	0.00	0.2	20.30	20.50	-0.2	3,439	-0.01%
2021/10/18	11.2	19.26	0	0.00	19.40	11.2	4,373	0.26%
2021/10/15	0	0.00	2	19.70	19.60	-2	4,389	-0.05%
2021/10/14	0	0.00	3	19.40	19.35	-3	4,367	-0.07%
2021/10/13	0	0.00	3	18.85	18.80	-3	4,333	-0.07%
2021/10/12	0	0.00	1	19.15	19.20	-1	4,351	-0.02%
2021/10/08	12	18.95	24	19.15	18.90	-12	4,537	-0.26%
2021/10/06	10	18.42	0	0.00	18.15	10	4,452	0.22%
2021/09/30	14	18.75	14	18.45	18.75	0	4,558	0.00%
2021/09/28	0	0.00	4	18.29	18.45	-4	5,006	-0.08%
2021/09/24	6	18.65	0	0.00	18.30	6	5,024	0.12%
2021/09/23	4	18.48	0	0.00	18.45	4	4,985	0.08%
2021/08/31	0	0.00	1	17.25	17.20	-1	5,350	-0.02%
2021/08/18	5	16.70	0	0.00	16.80	5	5,511	0.09%
2021/08/11	0	0.00	1	18.15	18.10	-1	5,628	-0.02%
2021/08/10	4	18.48	2	18.43	18.35	2	5,674	0.04%
2021/08/09	1	18.80	0	0.00	18.70	1	5,716	0.02%
2021/08/05	2	19.18	0	0.00	19.10	2	5,794	0.03%
2021/08/04	0	0.00	0	19.10	19.15	0	5,978	0.00%
2021/07/30	1	19.60	1	19.40	19.35	0	6,168	0.00%
2021/07/29	0	0.00	1	19.60	20.00	-1	6,186	-0.02%
2021/07/28	25	19.38	0	0.00	19.35	25	6,150	0.41%
2021/07/27	26	19.61	0	0.00	19.50	26	6,230	0.42%
2021/07/26	20	20.25	10	20.30	20.15	10	6,289	0.16%
2021/07/23	1	20.80	5	20.98	20.60	-4	6,215	-0.06%
2021/07/22	1	20.40	9	19.89	20.45	-8	5,744	-0.14%
2021/07/21	11	18.97	1	18.75	18.60	10	5,427	0.18%
2021/07/20	1	18.95	12	19.00	18.85	-11	5,491	-0.20%
2021/07/16	1	19.25	0	0.00	19.20	1	6,024	0.02%
2021/07/15	1	19.35	7	19.36	19.45	-6	6,085	-0.10%
2021/07/14	1	19.10	2	19.23	18.90	-1	5,965	-0.02%
2021/07/13	12	18.79	2	19.28	18.75	10	6,038	0.17%
2021/07/09	0	0.00	1	18.60	18.60	-1	6,066	-0.02%
2021/07/07	12	18.92	1	18.90	18.95	11	6,468	0.17%
2021/07/06	5	19.50	0	19.30	19.35	5	6,849	0.07%
2021/07/05	14	20.28	1	19.90	20.15	13	6,920	0.19%
2021/07/02	1	19.35	4	19.45	19.30	-3	6,741	-0.04%
2021/07/01	0	0.00	1	19.35	19.00	-1	6,825	-0.01%
2021/06/30	20	19.00	4	19.05	19.05	16	6,839	0.23%
2021/06/28	0	0.00	2	19.35	19.30	-2	6,907	-0.03%
2021/06/25	9	19.68	3	19.63	19.40	6	6,920	0.09%
2021/06/23	0	0.00	3	18.63	18.95	-3	7,038	-0.04%
2021/06/22	1	18.20	0	0.00	18.10	1	7,074	0.01%
2021/06/21	4	18.29	0	0.00	18.40	4	7,088	0.06%
2021/06/18	2	18.95	0	0.00	18.80	2	7,116	0.03%
2021/06/16	1	18.90	0	0.00	18.85	1	7,241	0.01%
2021/06/11	3	19.35	0	0.00	19.25	3	7,475	0.04%
2021/06/10	0	0.00	6	19.77	19.75	-6	7,454	-0.08%
2021/06/08	1	19.45	0	0.00	19.45	1	7,485	0.01%
2021/06/07	0	0.00	1	19.60	19.70	-1	7,430	-0.01%
2021/06/04	4	19.59	0	0.00	19.50	4	7,427	0.05%
2021/06/03	1	19.70	0	0.00	19.75	1	7,463	0.01%
2021/06/02	2	19.85	2	20.12	19.80	0	7,505	0.00%
2021/06/01	1	20.25	0.2	20.05	20.20	0.8	7,488	0.01%
2021/05/31	0	0.00	1	20.20	20.05	-1	7,504	-0.01%
2021/05/25	0	0.00	2	19.35	19.20	-2	7,579	-0.03%
2021/05/24	0	0.00	0.2	18.75	18.90	-0.2	7,582	0.00%
2021/05/21	1	18.70	1	18.85	18.85	0	7,613	0.00%
2021/05/20	13	18.52	13	18.85	18.35	0	7,723	0.00%
2021/05/19	6	19.04	3	19.17	18.85	3	7,749	0.04%
2021/05/18	0	0.00	2	17.63	18.40	-2	7,543	-0.03%
2021/05/17	2	17.10	35	17.14	17.05	-33	7,551	-0.44%
2021/05/14	0	0.00	2	18.75	18.20	-2	7,535	-0.03%
2021/05/13	5	18.35	6	17.73	18.60	-1	7,498	-0.01%
2021/05/12	2	18.80	0	0.00	17.85	2	7,476	0.03%
2021/05/11	1	19.90	0	0.00	19.30	1	7,309	0.01%
2021/05/10	3	20.85	1	21.00	20.70	2	7,241	0.03%
2021/05/07	0	0.00	5	20.67	21.25	-5	7,273	-0.07%
2021/05/06	1	20.55	3	20.00	20.00	-2	7,257	-0.03%
2021/05/04	0	0.00	1	20.15	20.40	-1	7,273	-0.01%
2021/05/03	10	21.90	0	0.00	21.25	10	7,374	0.14%
2021/04/29	1	22.90	0	0.00	22.85	1	7,364	0.01%
2021/04/28	3	23.15	1	23.30	23.20	2	7,494	0.03%
2021/04/27	0	0.00	1	23.55	23.60	-1	7,501	-0.01%
2021/04/26	2	22.65	23	22.68	22.70	-21	7,364	-0.29%
2021/04/23	0	0.00	2	22.88	22.80	-2	7,366	-0.03%
2021/04/22	12	23.30	19	23.36	23.15	-7	7,341	-0.10%
2021/04/21	1	23.55	1	23.40	23.35	0	6,992	0.00%
2021/04/20	5	23.65	0	0.00	23.70	5	6,993	0.07%
2021/04/19	11	23.65	0	0.00	23.65	11	7,106	0.15%
2021/04/16	2	23.90	2	24.05	23.85	0	7,109	0.00%
2021/04/15	2	24.00	0	0.00	24.15	2	7,356	0.03%
2021/04/14	4	24.25	2	24.15	23.70	2	7,381	0.03%
2021/04/13	11	26.07	11	25.55	24.95	0	7,423	0.00%
2021/04/12	48	25.93	163	25.75	26.10	-115	7,719	-1.49%	大賣/鉅額交易
2021/04/09	159	25.29	6	25.29	25.25	153	7,419	2.06%	大買/鉅額交易
2021/04/08	10	25.03	0	0.00	25.05	10	7,311	0.14%
2021/04/07	11	24.30	0	0.00	24.30	11	7,251	0.15%
2021/04/06	0	0.00	1	24.20	24.25	-1	7,414	-0.01%
2021/04/01	4	24.49	0	0.00	24.10	4	7,472	0.05%
2021/03/31	0	0.00	10	24.30	24.40	-10	7,565	-0.13%
2021/03/30	11	24.40	10	24.27	24.45	1	8,201	0.01%
2021/03/29	10	24.10	0	0.00	24.10	10	8,294	0.12%
2021/03/26	6	24.39	0	0.00	24.35	6	8,355	0.07%
2021/03/25	0	24.65	0	0.00	24.70	0	8,476	0.00%
2021/03/24	0	0.00	7	25.00	24.65	-7	8,573	-0.08%
2021/03/23	0	0.00	5	24.80	24.65	-5	8,756	-0.06%
2021/03/22	2	24.70	12	25.07	24.90	-10	8,859	-0.11%
2021/03/19	12	24.51	22	24.25	24.20	-10	8,967	-0.11%
2021/03/18	13	24.56	434	24.88	24.40	-421	9,205	-4.57%	大賣/鉅額交易
2021/03/17	0	0.00	37	24.36	24.30	-37	9,666	-0.38%
2021/03/15	31	24.15	5	24.30	24.10	26	10,930	0.24%
2021/03/12	4	24.20	9	24.39	24.30	-5	11,261	-0.04%
2021/03/11	1	24.10	7	23.94	24.15	-6	11,671	-0.05%
2021/03/05	8	23.45	7.1	23.57	23.60	0.9	13,490	0.01%
2021/03/04	0	0.00	2	23.88	23.80	-2	13,934	-0.01%
2021/03/03	16	24.16	22	24.55	24.55	-6	14,290	-0.04%
2021/03/02	2	24.75	0	0.00	24.30	2	14,512	0.01%
2021/02/26	1	24.35	1	24.50	24.45	0	15,123	0.00%
2021/02/24	19	25.14	10	25.20	24.95	9	16,690	0.05%
2021/02/23	18	25.10	47	25.41	25.40	-29	16,965	-0.17%
2021/02/22	22	25.44	10	25.90	25.45	12	17,300	0.07%
2021/02/19	10	24.90	0	0.00	25.20	10	17,315	0.06%
2021/02/18	5	24.50	0	0.00	25.00	5	17,352	0.03%
2021/02/17	0	24.65	35	24.65	24.80	-35	17,488	-0.20%
2021/02/05	15	23.92	25.1	24.19	23.85	-10.1	17,636	-0.06%
2021/02/03	20	24.24	18	24.57	24.00	2	20,297	0.01%
2021/02/02	6	23.85	22	24.12	23.90	-16	20,268	-0.08%
2021/02/01	5	23.45	0	0.00	23.70	5	20,298	0.02%
2021/01/29	2	23.73	0	0.00	24.15	2	20,338	0.01%
2021/01/28	0	0.00	2	24.15	24.10	-2	20,288	-0.01%
2021/01/26	16	24.42	53	24.59	24.45	-37	20,419	-0.18%
2021/01/25	56	24.31	20	24.67	25.25	36	20,443	0.18%
2021/01/22	0	0.00	30	23.55	23.80	-30	20,225	-0.15%
2021/01/21	22	24.18	4	23.70	23.85	18	20,153	0.09%
2021/01/20	3	24.88	2	24.80	24.75	1	19,974	0.01%
2021/01/19	15	25.63	6	26.00	25.50	9	19,904	0.05%
2021/01/18	5	25.86	3	25.10	25.90	2	19,888	0.01%
2021/01/15	26	26.23	0	0.00	25.80	26	19,807	0.13%
2021/01/14	10	26.65	0	0.00	26.70	10	19,694	0.05%
2021/01/13	6	26.58	1	26.45	26.40	5	19,635	0.03%
2021/01/12	5	26.31	5	26.58	26.10	0	19,627	0.00%
2021/01/11	3	27.55	1	27.60	27.35	2	19,445	0.01%
2021/01/08	8	27.01	5	27.70	26.90	3	19,396	0.02%
2021/01/07	4	27.96	5	27.94	27.90	-1	19,146	-0.01%
2021/01/06	8.1	28.22	2	27.80	28.00	6.1	19,138	0.03%
2021/01/05	175	29.72	284	28.70	28.85	-109	18,887	-0.58%	大買/大賣/鉅額交易
2021/01/04	126	29.46	2.1	29.25	29.25	123.9	18,481	0.67%	大買/鉅額交易
2020/12/30	180	29.04	0	0.00	29.05	180	18,389	0.98%	大買/鉅額交易
2020/12/29	100	28.83	5	28.50	29.05	95	18,366	0.52%
2020/12/28	14	28.59	5	28.45	28.55	9	18,193	0.05%
2020/12/24	385	29.71	404	28.79	28.30	-19	18,075	-0.11%	大買/大賣/
2020/12/23	0	0.00	5.7	28.26	28.40	-5.7	17,531	-0.03%
2020/12/22	4	27.60	4	28.60	27.55	0	17,525	0.00%
2020/12/21	1	28.10	353	28.08	28.05	-352	17,375	-2.03%	大賣/鉅額交易
2020/12/18	10	28.87	8	29.30	28.85	2	17,222	0.01%
2020/12/17	11	29.05	10	28.55	29.15	1	17,114	0.01%
2020/12/16	34	28.92	30	28.42	28.55	4	16,949	0.02%
2020/12/15	101	28.69	0	0.00	28.35	101	16,987	0.59%	大買/鉅額交易
2020/12/14	0	0.00	53	27.85	28.15	-53	16,817	-0.32%
2020/12/11	187	28.65	294.1	28.35	28.35	-107.1	16,622	-0.64%	大買/大賣/鉅額交易
2020/12/10	429	29.63	55	29.50	29.50	374	15,975	2.34%	大買/鉅額交易
2020/12/09	26	29.48	476	28.63	28.95	-450	15,487	-2.91%	大賣/鉅額交易
2020/12/08	130	28.30	21	28.51	28.85	109	14,869	0.73%	大買/鉅額交易
2020/12/07	81	27.96	2	27.45	28.00	79	14,591	0.54%
2020/12/04	295	26.31	70	26.49	27.25	225	14,306	1.57%	大買/鉅額交易
2020/12/03	12	25.64	300	25.18	25.40	-288	13,790	-2.09%	大賣/鉅額交易
2020/12/02	290	25.07	231	24.21	25.25	59	13,659	0.43%	大買/大賣/
2020/12/01	52	24.68	1	24.80	24.45	51	13,459	0.38%
2020/11/30	181	23.88	1	24.00	24.05	180	13,389	1.34%	大買/鉅額交易
2020/11/27	9	23.05	9	22.80	23.05	0	13,684	0.00%
2020/11/26	301	22.98	258	22.73	22.75	43	13,364	0.32%	大買/大賣/
2020/11/25	2	22.60	17.1	22.55	22.80	-15.1	13,205	-0.11%
2020/11/24	267	21.93	308	22.91	22.80	-41	12,683	-0.32%	大買/大賣/
2020/11/23	15	21.49	2	21.60	21.05	13	11,589	0.11%
2020/11/20	15	21.11	4	21.20	21.40	11	11,229	0.10%
2020/11/19	16	20.65	6	20.83	20.55	10	11,119	0.09%
2020/11/18	0	0.00	6.1	20.28	20.20	-6.1	11,100	-0.05%
2020/11/17	0	0.00	101	20.30	20.05	-101	11,224	-0.90%	大賣/鉅額交易
2020/11/16	23	20.14	15	20.10	20.30	8	11,432	0.07%
2020/11/13	18	19.85	10	20.04	20.15	8	11,555	0.07%
2020/11/12	24	20.51	3	20.57	20.10	21	11,497	0.18%
2020/11/11	415	20.85	448	19.83	20.90	-33	10,545	-0.31%	大買/大賣/
2020/11/09	12	19.10	12	19.25	19.10	0	9,448	0.00%
2020/11/04	13	18.80	23	19.10	18.80	-10	9,792	-0.10%
2020/11/03	0	0.00	13	19.15	18.90	-13	9,779	-0.13%
2020/11/02	0	0.00	6	18.55	18.80	-6	9,764	-0.06%
2020/10/30	39	18.33	0	0.00	18.10	39	9,710	0.40%
2020/10/29	203	18.26	0	0.00	18.45	203	9,859	2.06%	大買/鉅額交易
2020/10/28	157	18.25	2	18.30	18.25	155	9,821	1.58%	大買/鉅額交易
2020/10/26	10	18.25	0	0.00	18.20	10	9,994	0.10%
2020/10/23	12	18.51	0	0.00	18.50	12	10,095	0.12%
2020/10/22	0	0.00	0.1	18.25	18.30	-0.1	10,304	0.00%
2020/10/21	0	0.00	5	18.48	18.45	-5	10,489	-0.05%
2020/10/20	1	18.30	0	0.00	18.40	1	10,813	0.01%
2020/10/19	0	0.00	340	18.71	18.80	-340	11,154	-3.05%	大賣/鉅額交易
2020/10/16	340	18.49	5	18.50	18.30	335	12,284	2.73%	大買/鉅額交易
2020/10/15	11	18.55	11	19.10	18.55	0	12,340	0.00%
2020/10/14	5	19.45	22	19.21	19.15	-17	12,525	-0.14%
2020/10/12	0	0.00	4	19.05	19.05	-4	12,835	-0.03%
2020/10/08	3	19.00	1	19.00	18.95	2	13,027	0.02%
2020/10/07	0	0.00	7	18.96	18.95	-7	13,121	-0.05%
2020/10/06	2	19.00	0	0.00	18.75	2	13,190	0.02%
2020/09/30	9	18.35	10	18.45	18.45	-1	13,652	-0.01%
2020/09/29	0	0.00	2	18.38	18.25	-2	13,912	-0.01%
2020/09/28	0	0.00	2	18.05	18.05	-2	14,264	-0.01%
2020/09/25	0	0.00	1	17.25	17.25	-1	14,628	-0.01%
2020/09/24	0	0.00	4	17.88	17.85	-4	14,986	-0.03%
2020/09/23	0	0.00	5	18.00	18.15	-5	15,546	-0.03%
2020/09/18	0	0.00	4	19.00	18.45	-4	18,724	-0.02%
2020/09/17	0	0.00	9	18.54	18.55	-9	19,978	-0.05%
2020/09/16	2	18.75	8	18.60	18.30	-6	20,093	-0.03%
2020/09/15	0	0.00	2	18.45	18.35	-2	20,160	-0.01%
2020/09/14	0	0.00	2	18.35	18.35	-2	20,427	-0.01%
2020/09/11	33	17.75	2	17.88	17.95	31	20,533	0.15%
2020/09/10	28	18.06	17	17.95	17.95	11	20,750	0.05%
2020/09/09	14	17.60	34	18.11	18.25	-20	20,927	-0.10%
2020/09/08	22	18.15	0	0.00	17.95	22	20,932	0.11%
2020/09/07	1	18.20	5	18.55	18.10	-4	20,986	-0.02%
2020/09/04	5	18.50	4	18.50	18.50	1	21,137	0.00%
2020/09/03	46	19.38	37	19.10	19.05	9	21,304	0.04%
2020/09/02	121	19.44	98	19.38	19.70	23	21,339	0.11%	大買/
2020/09/01	2	18.80	2	18.75	18.55	0	21,468	0.00%
2020/08/31	0	0.00	33.4	18.94	18.90	-33.4	22,529	-0.15%
2020/08/28	2	18.80	2	19.20	18.90	0	22,792	0.00%
2020/08/27	2	18.80	7	19.16	18.85	-5	22,718	-0.02%
2020/08/26	8	18.86	0	0.00	18.80	8	22,626	0.04%
2020/08/25	34	19.01	0	0.00	18.90	34	22,715	0.15%
2020/08/24	0	0.00	4	18.90	19.10	-4	22,502	-0.02%
2020/08/21	60	18.21	25	18.41	18.60	35	22,231	0.16%
2020/08/20	6	17.75	55	17.02	17.70	-49	21,981	-0.22%
2020/08/19	2	18.85	0	0.00	18.60	2	21,774	0.01%
2020/08/18	0	0.00	25	18.87	18.85	-25	21,484	-0.12%
2020/08/17	15	18.72	3	18.83	18.60	12	21,357	0.06%
2020/08/14	2	18.55	21	18.62	18.60	-19	21,046	-0.09%
2020/08/13	5	17.90	0	0.00	17.90	5	20,727	0.02%
2020/08/12	0	0.00	3	17.90	17.95	-3	20,700	-0.01%
2020/08/11	10	17.80	0	0.00	17.75	10	20,652	0.05%
2020/08/10	34	18.50	9	18.52	18.20	25	20,700	0.12%
2020/08/07	2	17.85	0	0.00	17.95	2	21,026	0.01%
2020/08/06	1	17.85	2	18.33	17.85	-1	21,102	0.00%
2020/08/04	0	0.00	7	18.18	17.90	-7	20,933	-0.03%
2020/07/31	13	17.55	17	17.74	17.55	-4	20,793	-0.02%
2020/07/30	0	0.00	5	17.56	17.70	-5	20,785	-0.02%
2020/07/29	0	0.00	13	17.40	17.15	-13	20,785	-0.06%
2020/07/28	7	16.93	1	17.05	16.90	6	20,938	0.03%
2020/07/27	3	17.45	13	17.45	17.30	-10	20,843	-0.05%
2020/07/24	17	17.78	1	17.80	17.80	16	20,692	0.08%
2020/07/23	11	18.30	4	18.38	18.25	7	20,435	0.03%
2020/07/22	23	19.09	24	19.16	19.05	-1	20,038	0.00%
2020/07/21	2	17.65	1	17.70	17.55	1	18,941	0.01%
2020/07/20	7	17.64	1.7	17.60	17.70	5.3	18,845	0.03%
2020/07/17	8	17.64	0	0.00	17.50	8	18,634	0.04%
2020/07/16	3	18.37	12	18.42	18.30	-9	18,373	-0.05%
2020/07/15	9	18.41	11	18.35	18.25	-2	18,286	-0.01%
2020/07/14	6	18.89	0	0.00	18.90	6	18,136	0.03%
2020/07/13	0	0.00	4	19.34	19.25	-4	18,054	-0.02%
2020/07/10	2	18.78	3	18.70	19.20	-1	17,983	-0.01%
2020/07/09	2	19.35	2	19.58	19.20	0	17,778	0.00%
2020/07/08	1	18.90	83	19.25	19.20	-82	17,559	-0.47%
2020/07/07	16	19.39	1	19.45	19.15	15	17,323	0.09%
2020/07/06	10	19.62	11	19.56	19.90	-1	16,951	-0.01%
2020/07/03	19	19.22	0	0.00	19.00	19	16,535	0.11%
2020/07/02	14	20.08	18	19.89	19.95	-4	16,073	-0.02%
2020/07/01	81	19.56	278	19.26	19.40	-197	15,487	-1.27%	大賣/鉅額交易
2020/06/30	516	19.58	283	19.14	19.10	233	14,947	1.56%	大買/大賣/鉅額交易
2020/06/29	35	17.79	30	18.32	18.60	5	13,696	0.04%
2020/06/24	53	17.12	42	17.27	16.95	11	12,431	0.09%
2020/06/23	30	16.75	12	16.75	16.75	18	11,004	0.16%
2020/06/22	16	14.71	18	15.10	15.25	-2	10,870	-0.02%
2020/06/19	2	14.58	1	14.55	13.90	1	10,806	0.01%
2020/06/17	1	15.15	4	14.88	15.00	-3	10,446	-0.03%
2020/06/16	3	14.67	5	14.79	14.60	-2	10,201	-0.02%
2020/06/15	1	14.45	0	0.00	14.00	1	10,081	0.01%
2020/06/12	5	13.71	0	0.00	14.10	5	9,988	0.05%
2020/06/11	3	14.83	1	14.55	14.45	2	9,849	0.02%
2020/06/10	6	14.95	2	14.90	14.55	4	9,647	0.04%
2020/06/09	9	15.58	10	15.65	15.50	-1	9,516	-0.01%
2020/06/08	18	15.75	37	15.73	16.15	-19	9,108	-0.21%
2020/06/05	78	14.21	12	14.60	15.05	66	8,245	0.80%
2020/06/04	13	13.15	11	13.95	14.15	2	7,140	0.03%
2020/06/02	0	0.00	10	12.80	12.75	-10	6,776	-0.15%
2020/05/29	0	0.00	1	12.20	12.25	-1	6,781	-0.01%
2020/05/28	0	0.00	1	12.35	12.25	-1	6,794	-0.01%
2020/05/22	0	0.00	1	12.30	12.25	-1	6,734	-0.01%
2020/05/21	2	12.70	0	0.00	12.65	2	6,755	0.03%
2020/05/20	20	12.50	10	12.62	12.55	10	6,743	0.15%
2020/05/18	1	12.85	0	0.00	12.55	1	6,728	0.01%
2020/05/15	20	12.89	3	12.50	12.50	17	6,722	0.25%
2020/05/14	71	13.38	67	13.77	13.10	4	6,607	0.06%
2020/05/13	0	0.00	17	12.91	13.20	-17	6,223	-0.27%
2020/05/11	2	12.55	0	0.00	12.65	2	6,565	0.03%
2020/05/08	1	12.60	0	0.00	12.55	1	6,537	0.02%
2020/05/07	0	0.00	1	12.85	12.70	-1	6,518	-0.02%
2020/05/06	0	0.00	2	12.70	12.60	-2	6,486	-0.03%
2020/05/05	4	12.81	0	0.00	12.65	4	6,448	0.06%
2020/05/04	17	13.00	9	12.99	12.85	8	6,360	0.13%
2020/04/24	0	0.00	5	12.13	12.15	-5	6,255	-0.08%
2020/04/23	0	0.00	1	11.75	11.75	-1	6,239	-0.02%
2020/04/21	1	11.40	0	0.00	11.20	1	6,346	0.02%
2020/04/17	12	11.75	2	11.85	11.65	10	6,396	0.16%
2020/04/16	9	12.36	0	0.00	12.30	9	6,288	0.14%
2020/04/15	0	0.00	1	12.50	12.50	-1	6,255	-0.02%
2020/04/14	1	12.40	4	12.60	12.45	-3	6,240	-0.05%
2020/04/13	6	12.30	0	0.00	12.15	6	6,138	0.10%
2020/04/10	4	12.20	1.2	12.04	12.30	2.8	6,114	0.05%
2020/04/09	1	11.85	1	12.10	11.85	0	6,179	0.00%
2020/04/08	26	12.06	123	12.16	12.05	-97	6,266	-1.55%	大賣/
2020/04/06	23	11.60	23	11.49	11.60	0	6,251	0.00%
2020/04/01	0	0.00	8	11.60	11.50	-8	6,229	-0.13%
2020/03/31	0	0.00	4	11.50	11.70	-4	6,182	-0.06%
2020/03/30	8	10.94	2	10.85	10.95	6	6,045	0.10%
2020/03/27	0	10.25	9	10.56	10.30	-9	5,987	-0.15%
2020/03/26	2	10.50	10	10.50	10.50	-8	6,044	-0.13%
2020/03/23	0	0.00	10	9.50	9.48	-10	5,916	-0.17%
2020/03/20	0	0.00	7	8.17	8.88	-7	5,850	-0.12%
2020/03/13	24	10.00	0	0.00	10.30	24	5,604	0.43%
2020/03/12	0	0.00	4	11.20	11.10	-4	5,349	-0.07%
2020/03/11	0	0.00	16	12.15	11.95	-16	5,250	-0.30%
2020/03/09	4	12.45	3	12.25	12.25	1	5,203	0.02%
2020/03/06	3	12.95	0	0.00	12.90	3	5,145	0.06%
2020/03/05	56	13.28	50	13.15	13.15	6	5,204	0.12%
2020/03/03	4	12.93	0	0.00	12.85	4	5,109	0.08%
2020/02/27	1	12.95	0	0.00	12.80	1	5,504	0.02%
2020/02/21	3	14.20	0	0.00	14.05	3	5,540	0.05%
2020/02/18	15	14.05	15	14.05	14.05	0	5,497	0.00%
2020/02/17	1	13.95	0	0.00	14.05	1	5,418	0.02%
2020/02/14	16	14.37	0	0.00	14.15	16	5,363	0.30%
2020/02/13	12	14.18	9	14.56	14.55	3	5,129	0.06%
2020/02/07	1	13.65	0	0.00	13.55	1	4,611	0.02%
2020/02/06	0	0.00	0.1	13.55	13.65	-0.1	4,629	0.00%
2020/02/03	0	0.00	1	13.35	13.35	-1	4,505	-0.02%
2020/01/30	2	13.50	0	0.00	13.65	2	4,365	0.05%
2020/01/17	0	0.00	1	14.30	14.30	-1	4,082	-0.02%
2020/01/16	0	0.00	7	14.21	14.20	-7	4,057	-0.17%
2020/01/14	0	0.00	16	13.99	14.00	-16	3,881	-0.41%
2020/01/13	0	0.00	1	13.75	13.80	-1	3,806	-0.03%
2020/01/09	0	0.00	3	13.60	13.65	-3	3,725	-0.08%
2020/01/08	0	0.00	2	13.50	13.30	-2	3,694	-0.05%
2020/01/07	0	0.00	1	13.45	13.45	-1	3,619	-0.03%
2020/01/06	3	13.48	0	0.00	13.45	3	3,616	0.08%
2020/01/03	17	13.70	20	13.73	13.70	-3	3,537	-0.08%
2020/01/02	0	0.00	6	13.65	13.65	-6	3,406	-0.18%
2019/12/31	0	0.00	2	13.23	13.30	-2	3,260	-0.06%
2019/12/27	0	0.00	10	13.00	13.00	-10	3,153	-0.32%
2019/12/24	2	12.80	0	0.00	12.90	2	3,440	0.06%
2019/12/23	53	13.10	55	13.01	13.00	-2	3,432	-0.06%
2019/12/20	0	0.00	15	13.07	13.05	-15	3,363	-0.45%
2019/12/19	0	0.00	13	13.01	12.90	-13	3,348	-0.39%
2019/12/18	0	0.00	20	13.00	12.90	-20	3,357	-0.60%
2019/12/16	0	0.00	6	13.00	12.90	-6	3,358	-0.18%
2019/12/12	27	12.73	0	0.00	12.70	27	3,258	0.83%
2019/12/10	50	12.90	55	12.85	12.85	-5	3,222	-0.16%
2019/12/06	4	12.54	15	12.62	12.55	-11	3,142	-0.35%
2019/12/05	1	12.55	10	12.70	12.70	-9	3,147	-0.29%
2019/11/29	0	0.00	11	12.75	12.70	-11	3,138	-0.35%
2019/11/28	0	0.00	3	13.00	12.90	-3	3,132	-0.10%
2019/11/26	26	13.04	0	0.00	12.90	26	3,041	0.85%
2019/11/25	0	0.00	29	13.03	13.25	-29	2,711	-1.07%
2019/11/21	0	0.00	13	12.10	12.00	-13	2,492	-0.52%
2019/11/19	0	0.00	7	12.15	12.15	-7	2,523	-0.28%
2019/11/18	60	12.17	60	12.21	12.20	0	2,715	0.00%
2019/11/14	6	12.00	6	11.90	11.90	0	2,676	0.00%
2019/11/08	10	12.00	10	11.90	11.90	0	2,740	0.00%
2019/11/05	20	12.10	20	11.99	12.00	0	2,783	0.00%
2019/11/04	1	11.95	1	11.85	11.90	0	2,765	0.00%
2019/10/30	0	0.00	6	12.14	12.20	-6	2,873	-0.21%
2019/10/29	0	0.00	60	12.10	12.10	-60	2,909	-2.06%
2019/10/28	6	12.10	6	11.95	11.95	0	2,941	0.00%
2019/10/25	0	0.00	10	12.10	12.10	-10	2,983	-0.34%
2019/10/24	21	12.10	21	11.95	12.00	0	3,040	0.00%
2019/10/23	6	12.10	6	12.20	12.20	0	3,098	0.00%
2019/10/22	6	12.20	6	12.15	12.15	0	3,122	0.00%
2019/10/21	0	0.00	1	12.20	12.15	-1	3,264	-0.03%
2019/10/18	25	12.20	25	12.13	12.10	0	3,265	0.00%
2019/10/17	3	12.15	3	12.20	12.20	0	3,291	0.00%
2019/10/14	21	11.90	21.5	11.82	11.80	-0.5	3,399	-0.01%
2019/10/09	21	11.60	21	11.70	11.70	0	3,415	0.00%
2019/10/07	25	11.65	25	11.60	11.60	0	3,439	0.00%
2019/10/04	2	11.70	0	0.00	11.70	2	3,446	0.06%
2019/10/03	20	11.70	20	11.70	11.70	0	3,465	0.00%
2019/10/02	6	11.50	6	11.70	11.80	0	3,500	0.00%
2019/10/01	12	11.85	0	0.00	11.75	12	3,686	0.33%
2019/09/27	27	12.42	4	12.26	12.15	23	3,575	0.64%
2019/09/19	5	12.25	5	12.10	12.10	0	3,357	0.00%
2019/09/16	5	12.45	5	12.30	12.30	0	3,415	0.00%
2019/09/11	21	12.50	2	12.45	12.35	19	3,490	0.54%
2019/09/10	3	12.70	0	0.00	12.70	3	3,478	0.09%
2019/09/09	0	0.00	1	13.00	12.90	-1	3,519	-0.03%
2019/09/05	4	12.83	0	0.00	12.80	4	3,761	0.11%
2019/09/02	6	12.58	5	12.75	12.80	1	3,917	0.03%
2019/08/30	0	0.00	10	12.60	12.65	-10	3,891	-0.26%
2019/08/27	1	12.00	0	0.00	12.15	1	3,777	0.03%
2019/08/22	1	12.40	0	0.00	12.40	1	3,871	0.03%
2019/08/21	2	12.70	5	12.66	12.70	-3	3,854	-0.08%
2019/08/20	1	12.50	1	12.50	12.30	0	3,713	0.00%
2019/08/19	3	12.37	0	0.00	12.40	3	3,717	0.08%
2019/08/14	1	12.35	102	12.34	12.30	-101	3,863	-2.61%	大賣/鉅額交易
2019/08/08	50	12.35	50	12.15	12.15	0	4,011	0.00%
2019/08/06	20	11.60	20	11.75	12.20	0	4,258	0.00%
2019/08/02	10	12.70	0	0.00	12.65	10	4,635	0.22%
2019/07/31	5	13.10	0	0.00	13.20	5	4,987	0.10%
2019/07/30	70	13.29	71	13.17	13.15	-1	5,084	-0.02%
2019/07/26	57	13.30	67	13.31	13.30	-10	5,509	-0.18%
2019/07/25	2	13.25	0	0.00	13.35	2	6,143	0.03%
2019/07/24	26	13.07	26	13.04	13.05	0	6,117	0.00%
2019/07/23	180	13.12	170	12.90	12.90	10	6,202	0.16%	大買/大賣/
2019/07/22	94	12.91	90	13.02	13.00	4	6,357	0.06%
2019/07/19	50	12.80	1	12.95	12.90	49	6,437	0.76%
2019/07/18	51	12.84	98	12.70	12.70	-47	6,607	-0.71%
2019/07/17	0	0.00	2	12.80	12.80	-2	6,612	-0.03%
2019/07/16	3	12.85	0	0.00	12.95	3	6,783	0.04%
2019/07/11	2	12.95	0	0.00	13.05	2	7,279	0.03%
2019/07/10	50	12.85	0	0.00	12.85	50	7,372	0.68%
2019/07/09	12	12.90	10	13.10	12.90	2	7,391	0.03%
2019/07/08	18	13.10	0	0.00	13.10	18	7,410	0.24%
2019/07/05	0	0.00	1	13.25	13.20	-1	7,475	-0.01%
2019/07/04	1	12.75	0	0.00	12.75	1	7,287	0.01%
2019/07/03	25	12.75	0	0.00	12.65	25	7,308	0.34%
2019/07/02	0	0.00	7	12.75	12.75	-7	7,403	-0.09%
2019/07/01	1	12.90	43	12.75	12.75	-42	7,445	-0.56%
2019/06/27	30	12.60	30	12.60	12.60	0	7,655	0.00%
2019/06/26	20	12.50	20	12.50	12.50	0	7,682	0.00%
2019/06/25	20	12.70	0	0.00	12.50	20	7,759	0.26%
2019/06/24	0	0.00	3	12.65	12.60	-3	7,881	-0.04%
2019/06/20	50	12.55	35.1	12.65	12.70	14.9	7,947	0.19%
2019/06/18	35	12.19	20	12.43	12.15	15	8,539	0.18%
2019/06/14	30	12.53	21	12.50	12.55	9	8,886	0.10%
2019/06/13	30	12.63	33	12.56	12.55	-3	8,966	-0.03%
2019/06/11	3	11.90	0	0.00	11.90	3	8,702	0.03%
2019/06/06	10	11.60	1	11.55	11.60	9	8,872	0.10%
2019/06/05	5	11.75	0	0.00	11.70	5	8,878	0.06%
2019/06/04	5	11.65	0	0.00	11.65	5	8,892	0.06%
2019/05/31	1	11.85	0	0.00	11.80	1	8,947	0.01%
2019/05/27	21	11.40	21	11.50	11.40	0	9,048	0.00%
2019/05/24	20	11.50	20	11.50	11.50	0	9,051	0.00%
2019/05/21	3	11.32	0	0.00	11.80	3	9,195	0.03%
2019/05/20	35	11.76	30	11.50	11.50	5	9,185	0.05%
2019/05/16	30	12.15	30	11.85	11.85	0	9,242	0.00%
2019/05/13	25	12.85	20	12.30	12.30	5	9,585	0.05%
2019/05/09	1	14.25	29	13.65	13.70	-28	9,211	-0.30%
2019/05/08	32	14.30	35	14.49	14.35	-3	8,996	-0.03%
2019/05/07	28	14.96	21	14.76	14.75	7	8,883	0.08%
2019/05/06	23	14.90	25	15.12	14.90	-2	8,966	-0.02%
2019/05/03	10	15.05	18	15.23	15.40	-8	8,773	-0.09%
2019/05/02	1	14.90	3	15.10	15.05	-2	8,496	-0.02%
2019/04/30	0	0.00	3	14.22	14.40	-3	7,845	-0.04%
2019/04/29	2	14.00	7	14.09	13.95	-5	7,805	-0.06%
2019/04/26	6	14.53	16	14.62	14.40	-10	7,745	-0.13%
2019/04/25	6	14.40	1	14.35	14.35	5	7,529	0.07%
2019/04/24	36	14.41	37	14.13	14.10	-1	7,564	-0.01%
2019/04/23	23	14.25	2	14.25	14.20	21	7,833	0.27%
2019/04/22	10	13.95	0.1	14.10	14.20	9.9	7,773	0.13%
2019/04/18	14	14.11	11	13.69	13.55	3	8,125	0.04%
2019/04/17	0	0.00	1	13.90	13.85	-1	8,543	-0.01%
2019/04/10	2	13.55	4	13.65	13.65	-2	8,791	-0.02%
2019/04/02	16	13.50	16	13.70	13.50	0	10,095	0.00%
2019/04/01	15	13.60	15	13.55	13.60	0	10,052	0.00%
2019/03/28	0	0.00	3	13.35	13.35	-3	9,829	-0.03%
2019/03/26	3	13.65	0	0.00	13.60	3	9,659	0.03%
2019/03/21	8	14.13	12	14.19	14.00	-4	9,456	-0.04%
2019/03/19	4	13.64	253	13.53	13.40	-249	9,052	-2.75%	大賣/鉅額交易
2019/03/18	100	13.30	4	13.25	13.35	96	8,815	1.09%
2019/03/15	0	0.00	204	13.06	13.00	-204	9,164	-2.23%	大賣/鉅額交易
2019/03/14	50	13.45	0	0.00	13.10	50	9,366	0.53%
2019/03/13	304	13.10	0	0.00	13.15	304	9,268	3.28%	大買/鉅額交易
2019/03/12	1	13.05	0	0.00	13.00	1	9,091	0.01%
2019/03/07	0	0.00	200	12.85	12.85	-200	9,079	-2.20%	大賣/鉅額交易
2019/03/05	200	13.45	0	0.00	13.15	200	9,057	2.21%	大買/鉅額交易
2019/02/26	0	0.00	100	12.95	12.85	-100	8,866	-1.13%
2019/02/25	5	12.98	101	12.95	13.00	-96	8,859	-1.08%	大賣/
2019/02/22	5	12.80	100	12.85	13.15	-95	8,853	-1.07%
2019/02/21	51	13.20	1	13.15	12.90	50	8,753	0.57%
2019/02/19	250	13.14	0	0.00	12.85	250	8,593	2.91%	大買/鉅額交易
2019/02/18	0	0.00	300	12.91	12.85	-300	8,521	-3.52%	大賣/鉅額交易
2019/02/15	50	13.35	0	0.00	13.10	50	8,447	0.59%
2019/02/14	105	13.65	1	13.55	13.20	104	8,325	1.25%	大買/鉅額交易
2019/02/13	0	0.00	1	13.00	13.00	-1	7,857	-0.01%
2019/02/12	150	12.67	3	12.65	12.70	147	7,717	1.90%	大買/鉅額交易
2019/02/11	3	12.35	0	0.00	12.25	3	7,616	0.04%
2019/01/28	18	12.50	18	12.65	12.50	0	7,513	0.00%
2019/01/24	16	12.37	5	12.43	12.50	11	7,251	0.15%
2019/01/23	5	12.45	0	0.00	12.40	5	7,226	0.07%
2019/01/22	0	0.00	1	12.25	12.30	-1	7,167	-0.01%
2019/01/18	7	12.44	0	0.00	12.30	7	7,118	0.10%
2019/01/17	0	0.00	10	12.70	12.45	-10	7,081	-0.14%
2019/01/16	16	12.34	1	12.50	12.50	15	7,001	0.21%
2019/01/15	2	12.70	0	0.00	12.55	2	6,863	0.03%
2019/01/14	5	12.65	0	0.00	12.70	5	6,417	0.08%
2019/01/11	12	12.81	3	12.80	12.60	9	6,353	0.14%
2019/01/10	9	12.89	0	0.00	12.95	9	6,139	0.15%
2019/01/09	5	13.14	15	13.01	13.10	-10	5,724	-0.17%
2019/01/08	0	0.00	10	11.95	12.00	-10	4,922	-0.20%
2019/01/07	49	12.04	19	12.25	11.95	30	4,858	0.62%
2019/01/04	1	12.00	1	12.15	12.00	0	4,802	0.00%
2019/01/03	1	12.05	1	12.20	11.90	0	4,804	0.00%
2019/01/02	15	12.20	15	12.15	12.05	0	4,712	0.00%
2018/12/28	3	12.05	6	11.85	12.05	-3	4,475	-0.07%
2018/12/27	6	11.62	10	12.20	12.20	-4	3,741	-0.11%
2018/12/22	0	0.00	2	10.90	10.90	-2	3,032	-0.07%
2018/12/21	5	10.80	0	0.00	10.85	5	3,065	0.16%
2018/12/19	1	11.60	1	11.45	11.35	0	3,087	0.00%
2018/12/18	0	0.00	1	11.45	11.35	-1	3,044	-0.03%
2018/12/14	0	0.00	25	11.50	11.50	-25	3,015	-0.83%
2018/12/13	2	11.80	0	0.00	11.70	2	3,009	0.07%
2018/12/12	0	0.00	5	12.05	11.95	-5	2,954	-0.17%
2018/12/11	2	11.80	0	0.00	11.80	2	2,826	0.07%
2018/12/10	9	12.21	8	12.15	11.80	1	2,730	0.04%
2018/12/07	7	11.69	2	11.70	11.80	5	2,268	0.22%
2018/12/05	0	0.00	1	11.40	11.30	-1	2,003	-0.05%
2018/11/29	0	0.00	4	11.10	11.00	-4	2,028	-0.20%
2018/11/26	4	11.05	0	0.00	10.90	4	2,032	0.20%
2018/11/16	0.9	10.50	0	0.00	10.55	0.9	2,013	0.05%
2018/11/07	10	10.35	10	10.45	10.45	0	2,134	0.00%
2018/11/06	0	0.00	0	10.15	10.10	0	2,220	0.00%
2018/10/11	5	9.50	0	0.00	9.51	5	3,709	0.13%
2018/09/11	0	0.00	1	11.25	11.15	-1	5,616	-0.02%
2018/09/10	0	0.00	18	11.00	11.10	-18	5,833	-0.31%
2018/09/05	10	11.85	0	0.00	11.85	10	6,233	0.16%
2018/09/03	3	11.92	0	0.00	11.80	3	6,623	0.05%
2018/08/28	5	12.15	0	0.00	12.05	5	7,856	0.06%
2018/08/27	1	11.85	0	0.00	12.05	1	8,213	0.01%
2018/08/24	20	11.73	0	0.00	11.75	20	8,472	0.24%
2018/08/22	0	0.00	8	11.55	11.60	-8	9,644	-0.08%
2018/08/20	2	11.35	0	0.00	11.30	2	11,423	0.02%
2018/08/17	1	11.60	0	0.00	11.60	1	11,446	0.01%
2018/08/15	5	11.50	0	0.00	11.50	5	11,468	0.04%
2018/08/14	5	11.70	0	0.00	11.85	5	11,496	0.04%
2018/08/13	2	11.50	0	0.00	11.70	2	11,519	0.02%
2018/08/07	13	13.13	10	13.00	12.90	3	11,535	0.03%
2018/08/06	5	13.80	300	13.60	13.65	-295	11,524	-2.56%	大賣/鉅額交易
2018/08/02	2	13.70	50	13.75	13.55	-48	11,713	-0.41%
2018/07/30	0	0.00	2	14.13	13.90	-2	11,765	-0.02%
2018/07/27	1	14.00	0	0.00	13.95	1	11,709	0.01%
2018/07/26	354	14.28	6	14.36	14.15	348	11,777	2.95%	大買/鉅額交易
2018/07/20	4	14.03	0	0.00	13.80	4	11,348	0.04%
2018/07/19	0	0.00	1	14.10	14.10	-1	11,148	-0.01%
2018/07/16	1	13.40	0	0.00	13.45	1	10,985	0.01%
2018/07/13	1	13.50	0	0.00	13.45	1	10,974	0.01%
2018/07/11	0	0.00	5	13.35	13.15	-5	10,897	-0.05%
2018/07/03	0	0.00	5	13.55	13.50	-5	10,551	-0.05%
2018/06/29	0	0.00	1	14.00	13.90	-1	10,606	-0.01%
2018/06/28	2	13.70	0	0.00	13.65	2	10,542	0.02%
2018/06/26	0	0.00	5	13.65	13.70	-5	10,414	-0.05%
2018/06/25	15	13.80	6	13.96	13.30	9	9,758	0.09%
2018/06/22	5	14.40	0	0.00	14.25	5	9,550	0.05%
2018/06/21	12	14.70	12	14.90	14.70	0	9,443	0.00%
2018/06/20	0	0.00	36	14.93	14.90	-36	9,372	-0.38%
2018/06/19	1	15.20	5	15.25	14.95	-4	9,163	-0.04%
2018/06/15	30	14.95	8	14.95	14.95	22	9,080	0.24%
2018/06/14	12	14.69	4	14.69	14.65	8	8,974	0.09%
2018/06/13	20	14.40	47	14.35	14.35	-27	8,788	-0.31%
2018/06/12	5	15.05	0	0.00	14.80	5	8,634	0.06%
2018/06/11	16	15.18	20	15.28	15.20	-4	8,501	-0.05%
2018/06/08	0	0.00	91	14.85	14.95	-91	8,273	-1.10%
2018/06/07	45	15.26	1	15.05	15.05	44	8,130	0.54%
2018/06/06	34	15.35	22.4	14.92	15.40	11.6	7,829	0.15%
2018/06/05	11	14.77	2	15.20	14.70	9	7,543	0.12%
2018/06/04	4	15.11	13	15.18	15.35	-9	7,316	-0.12%
2018/06/01	52	14.87	11	14.84	14.60	41	6,950	0.59%
2018/05/31	50	15.73	21	15.71	15.10	29	6,711	0.43%
2018/05/30	21	14.87	10	14.62	14.80	11	5,943	0.19%
2018/05/29	34	14.35	65	14.40	14.70	-31	5,542	-0.56%
2018/05/28	12	12.85	92	13.64	13.75	-80	4,475	-1.79%
2018/05/25	0	0.00	3	12.45	12.50	-3	3,834	-0.08%
2018/05/24	0	0.00	6	12.40	12.40	-6	3,834	-0.16%
2018/05/22	0	0.00	3	12.47	12.35	-3	3,857	-0.08%
2018/05/21	0	0.00	4	12.44	12.50	-4	3,949	-0.10%
2018/05/18	1	12.30	1	12.30	12.25	0	3,959	0.00%
2018/05/17	1	12.40	0	0.00	12.40	1	3,962	0.03%
2018/05/16	5	12.30	3	12.35	12.25	2	3,909	0.05%
2018/05/15	0	0.00	2	12.28	12.20	-2	3,879	-0.05%
2018/05/14	0	0.00	1	12.25	12.25	-1	3,949	-0.03%
2018/05/11	14	12.12	8	12.04	11.95	6	3,894	0.15%
2018/05/09	10	11.70	10	11.60	11.65	0	3,801	0.00%
2018/05/08	0	0.00	12	11.58	11.65	-12	3,953	-0.30%
2018/05/07	25	11.15	25	11.20	11.15	0	3,898	0.00%
2018/04/24	5	11.30	0	0.00	11.25	5	4,402	0.11%
2018/04/23	0	0.00	1	11.10	11.10	-1	4,370	-0.02%
2018/04/19	0	0.00	5	11.00	11.00	-5	4,676	-0.11%
2018/04/17	1	10.95	0	0.00	10.95	1	4,980	0.02%
2018/04/16	0	0.00	0.3	11.20	11.20	-0.3	5,326	0.00%
2018/04/12	5	11.30	0	0.00	11.30	5	6,408	0.08%
2018/04/11	0	0.00	1	11.40	11.35	-1	7,074	-0.01%
2018/04/03	1	11.45	0	0.00	11.50	1	7,515	0.01%
2018/03/27	5	11.30	0	0.00	11.30	5	7,335	0.07%
2018/03/26	1	11.30	1	11.25	11.30	0	7,395	0.00%
2018/03/20	5	11.40	0	0.00	11.40	5	7,201	0.07%
2018/03/12	3	11.80	0	0.00	11.90	3	7,235	0.04%
2018/03/07	10	11.30	0	0.00	11.30	10	6,963	0.14%
2018/03/06	1	11.45	0	0.00	11.45	1	6,981	0.01%
2018/03/05	0	0.00	10	11.50	11.25	-10	7,105	-0.14%
2018/02/22	3	11.20	3	11.25	11.20	0	7,097	0.00%
2018/02/21	0	0.00	0.1	11.30	11.30	-0.1	7,163	0.00%
2018/02/08	10	10.75	0	0.00	10.85	10	6,910	0.14%
2018/02/06	10	10.75	0	0.00	10.85	10	6,946	0.14%
2018/02/05	0	0.00	1	11.95	11.85	-1	6,866	-0.01%
2018/02/02	5	12.61	1	12.85	12.45	4	6,799	0.06%
2018/02/01	13	13.10	33	12.98	12.85	-20	6,761	-0.30%
2018/01/31	6	12.95	21	12.92	13.05	-15	6,776	-0.22%
2018/01/30	31	12.70	0	0.00	12.65	31	6,614	0.47%
2018/01/25	0	0.00	5	12.85	12.60	-5	6,466	-0.08%
2018/01/22	51	12.65	2	12.40	12.60	49	6,293	0.78%
2018/01/19	0	0.00	92.1	12.40	12.40	-92.1	6,280	-1.47%
2018/01/18	82	12.84	89	12.50	12.50	-7	6,271	-0.11%
2018/01/17	0	0.00	0.1	12.35	12.45	-0.1	6,067	0.00%
2018/01/16	2	12.30	1	12.40	12.40	1	5,996	0.02%
2018/01/15	0	0.00	6	12.73	12.20	-6	5,924	-0.10%
2018/01/11	0	0.00	5	12.95	12.95	-5	5,662	-0.09%
2018/01/10	172	13.30	125	13.06	13.05	47	5,506	0.85%	大買/大賣/
2018/01/09	3	12.80	8	12.78	12.80	-5	5,365	-0.09%
2018/01/08	157	13.53	131	13.14	13.15	26	5,139	0.51%	大買/大賣/
2018/01/05	6	12.22	6.7	12.59	12.80	-0.7	4,280	-0.02%
2018/01/04	6	11.55	1	11.50	11.65	5	3,617	0.14%