友訊 (2332)-元大-高雄券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
977張
產業
上市通信網路類股▲0.41%
487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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/09	0	0.00	1	18.10	17.95	-1	3,098	-0.03%
2024/05/03	0	0.00	1	18.05	17.85	-1	3,106	-0.03%
2024/05/02	0	17.85	0	0.00	18.00	0	3,102	0.00%
2024/04/22	0	0.00	5	17.48	17.50	-5	3,312	-0.15%
2024/04/19	0	0.00	1	17.50	17.20	-1	3,292	-0.03%
2024/04/18	0	0.00	1	17.60	17.60	-1	3,263	-0.03%
2024/04/16	3	17.25	0	0.00	17.30	3	3,278	0.09%
2024/04/15	1	18.10	1	17.90	17.90	0	3,254	0.00%
2024/04/12	3	18.05	3	18.10	18.10	0	3,246	0.00%
2024/04/11	6	17.80	0	0.00	17.90	6	3,211	0.19%
2024/04/10	4	18.45	0	0.00	18.35	4	3,160	0.13%
2024/04/09	0	0.00	2	18.45	18.30	-2	3,157	-0.06%
2024/04/08	0	18.40	0	0.00	18.40	0	3,193	0.00%
2024/04/02	0	0.00	5	18.70	18.55	-5	3,216	-0.16%
2024/03/25	0	0.00	2	18.90	18.85	-2	3,270	-0.06%
2024/03/22	0	0.00	3	18.60	18.70	-3	3,321	-0.09%
2024/03/19	0	0.00	0	18.80	18.70	0	3,423	0.00%
2024/03/18	4	18.81	0	0.00	18.85	4	3,496	0.11%
2024/03/15	5	18.56	4	18.60	18.55	1	3,534	0.03%
2024/03/14	0	18.75	0	0.00	18.50	0	3,575	0.00%
2024/03/13	2	18.93	0	0.00	18.70	2	3,605	0.06%
2024/03/12	0	0.00	1	18.95	18.95	-1	3,627	-0.03%
2024/03/11	1	18.95	0	0.00	18.95	1	3,704	0.03%
2024/03/08	3	19.07	0.1	18.89	18.85	2.9	3,901	0.07%
2024/03/07	5	19.61	6	19.73	19.20	-1	4,005	-0.02%
2024/03/06	0	0.00	1	19.60	19.50	-1	4,070	-0.02%
2024/03/05	5	19.85	11	19.66	19.70	-6	4,347	-0.14%
2024/03/04	3	19.75	20	19.73	19.65	-17	4,287	-0.40%
2024/03/01	5	19.15	4	19.14	19.10	1	4,119	0.02%
2024/02/29	0	0.00	4	19.30	19.35	-4	4,093	-0.10%
2024/02/27	15	19.32	7	19.59	19.15	8	4,082	0.20%
2024/02/26	3	19.50	0	0.00	19.40	3	4,054	0.07%
2024/02/23	8	19.59	1	19.60	19.30	7	4,030	0.17%
2024/02/22	2	19.65	21	19.70	19.60	-19	4,046	-0.47%
2024/02/21	8	19.63	1	19.70	19.60	7	4,036	0.17%
2024/02/20	4	19.90	25	19.83	19.95	-21	3,996	-0.53%
2024/02/19	13	19.48	0	0.00	19.40	13	3,815	0.34%
2024/02/16	5	19.45	1	19.55	19.55	4	3,839	0.10%
2024/02/15	6	19.41	3.1	19.50	19.40	2.9	3,810	0.08%
2024/02/05	5	19.06	1.3	19.00	18.95	3.7	3,731	0.10%
2024/02/02	0.1	19.45	1	19.45	19.35	-0.9	3,719	-0.02%
2024/02/01	13.2	19.74	5	19.76	19.70	8.2	3,723	0.22%
2024/01/29	0	0.00	1	19.50	19.50	-1	3,717	-0.03%
2024/01/25	1	19.45	0	0.00	19.45	1	3,756	0.03%
2024/01/23	8	19.55	5.1	19.58	19.65	2.9	3,783	0.08%
2024/01/22	2	18.93	2	18.90	19.00	0	3,668	0.00%
2024/01/19	1	18.60	0	0.00	18.70	1	3,666	0.03%
2024/01/18	3	18.55	0	0.00	18.50	3	3,690	0.08%
2024/01/16	1	19.15	0	0.00	18.80	1	3,684	0.03%
2024/01/12	0	0.00	0.1	19.15	19.10	-0.1	3,705	0.00%
2024/01/11	0.6	19.05	0.1	19.00	19.10	0.5	3,724	0.01%
2024/01/09	0	0.00	0.1	19.10	19.20	-0.1	3,837	0.00%
2024/01/08	1	19.55	0	0.00	19.35	1	3,868	0.03%
2024/01/05	0	0.00	1	19.50	19.40	-1	3,889	-0.03%
2024/01/04	4	19.55	0	0.00	19.50	4	3,914	0.10%
2024/01/02	7	20.29	0	0.00	20.05	7	3,931	0.18%
2023/12/29	4	19.99	0	0.00	19.95	4	3,884	0.10%
2023/12/28	6	20.08	3	20.07	20.10	3	3,908	0.08%
2023/12/27	10	19.75	0	0.00	19.80	10	3,899	0.26%
2023/12/26	0	0.00	2	19.55	19.60	-2	3,925	-0.05%
2023/12/20	2	19.65	2	19.80	19.65	0	4,019	0.00%
2023/12/19	0	0.00	1	19.30	19.35	-1	4,034	-0.02%
2023/12/18	2	20.03	2	20.20	19.80	0	4,110	0.00%
2023/12/15	1	19.85	15	19.80	19.80	-14	4,472	-0.31%
2023/12/14	1	19.80	2	19.90	19.80	-1	4,614	-0.02%
2023/12/13	9	20.16	10	20.12	19.80	-1	4,622	-0.02%
2023/12/12	2	19.83	1.1	20.05	19.75	1	4,650	0.02%
2023/12/08	0	0.00	1	20.05	20.00	-1	4,773	-0.02%
2023/12/07	4	20.01	2	20.05	20.00	2	4,822	0.04%
2023/12/06	2	20.25	3	20.32	20.20	-1	4,889	-0.02%
2023/12/05	10	20.46	11	20.28	20.25	-1	4,902	-0.02%
2023/12/04	4	20.43	1	20.55	20.45	3	4,908	0.06%
2023/12/01	16	20.15	3	20.20	20.15	13	4,873	0.27%
2023/11/30	15	19.83	62	20.26	20.40	-47	4,859	-0.97%
2023/11/29	2	19.25	0	0.00	19.25	2	4,757	0.04%
2023/11/21	0	0.00	1	19.30	19.30	-1	6,510	-0.02%
2023/11/17	10	19.02	0	0.00	18.95	10	7,665	0.13%
2023/11/16	1	18.60	3	18.83	18.85	-2	8,482	-0.02%
2023/11/15	1	18.55	10	18.60	18.55	-9	9,314	-0.10%
2023/11/14	0	0.00	1	18.70	18.70	-1	9,980	-0.01%
2023/11/09	1	18.55	0	0.00	18.40	1	11,493	0.01%
2023/11/07	33	18.67	0	0.00	18.65	33	11,485	0.29%
2023/11/06	0	0.00	1	19.00	19.00	-1	11,481	-0.01%
2023/11/03	0	0.00	4	18.64	18.65	-4	11,438	-0.03%
2023/11/02	1	18.50	1	18.80	18.55	0	11,430	0.00%
2023/10/31	1	18.50	1	18.75	18.30	0	11,466	0.00%
2023/10/27	1	18.50	3	18.55	18.45	-2	11,523	-0.02%
2023/10/25	3	18.85	0	0.00	18.85	3	11,596	0.03%
2023/10/24	1	18.70	2	18.88	18.85	-1	11,611	-0.01%
2023/10/23	3	18.48	0	0.00	18.50	3	11,634	0.03%
2023/10/20	0	0.00	0.1	18.30	18.55	-0.1	11,654	0.00%
2023/10/18	10	18.50	0	0.00	18.55	10	11,729	0.09%
2023/10/17	5	19.27	2	19.55	18.95	3	11,785	0.03%
2023/10/13	2	19.80	0	0.00	19.65	2	12,001	0.02%
2023/10/12	2	20.00	0	0.00	20.00	2	12,084	0.02%
2023/10/06	1	20.15	0.1	20.35	20.15	0.9	12,113	0.01%
2023/10/05	1	20.30	2	20.45	20.35	-1	12,157	-0.01%
2023/10/04	0	0.00	2	20.05	20.25	-2	12,249	-0.02%
2023/10/03	1	20.50	3	20.65	20.25	-2	12,311	-0.02%
2023/10/02	6	20.58	0	0.00	20.65	6	12,400	0.05%
2023/09/28	2.1	20.13	0	0.00	20.10	2.1	12,461	0.02%
2023/09/26	0	0.00	0	20.40	20.10	0	12,762	0.00%
2023/09/25	10	20.30	0	0.00	20.35	10	13,199	0.08%
2023/09/20	10	20.91	0	0.00	20.35	10	13,698	0.07%
2023/09/19	13	21.27	6	21.31	21.10	7	13,631	0.05%
2023/09/18	5	20.95	1	21.00	20.85	4	13,624	0.03%
2023/09/15	2	21.05	2	20.93	21.00	0	13,665	0.00%
2023/09/14	16	21.33	0	0.00	21.20	16	13,596	0.12%
2023/09/13	15.1	21.18	0	0.00	21.10	15.1	13,585	0.11%
2023/09/12	2	21.73	1	21.90	21.45	1	13,828	0.01%
2023/09/11	14	22.13	10	22.10	21.70	4	14,095	0.03%
2023/09/08	2	22.72	7	22.80	22.60	-5	14,002	-0.04%
2023/09/07	8	23.24	9	23.42	23.05	-1	13,929	-0.01%
2023/09/06	4	24.06	3	24.33	23.85	1	13,788	0.01%
2023/09/05	2	24.35	0	0.00	24.05	2	13,681	0.01%
2023/09/04	5	24.16	3.1	24.15	24.00	2	13,625	0.01%
2023/09/01	11	24.70	17	24.75	24.70	-6	13,482	-0.04%
2023/08/31	2	25.08	5.8	25.17	25.05	-3.8	13,413	-0.03%
2023/08/30	3	25.25	3	25.55	25.10	0	13,465	0.00%
2023/08/29	11	25.23	6	25.24	25.05	5	13,510	0.04%
2023/08/28	15	25.61	9	26.01	25.55	6	13,347	0.04%
2023/08/25	21	26.38	13	26.17	25.85	8	12,969	0.06%
2023/08/24	25	25.32	29.1	25.57	25.65	-4.1	12,541	-0.03%
2023/08/23	17.5	25.59	37.3	25.97	25.40	-19.8	12,051	-0.16%
2023/08/22	77.9	25.24	76	25.39	25.25	1.9	11,505	0.02%
2023/08/21	31	25.34	62.6	24.94	25.40	-31.6	10,725	-0.29%
2023/08/18	65.6	23.74	100.2	23.85	23.50	-34.6	9,920	-0.35%
2023/08/17	34	21.76	78.8	22.51	22.95	-44.8	9,282	-0.48%
2023/08/16	147	21.66	119.9	21.61	21.40	27.1	8,851	0.31%	大買/大賣/
2023/08/15	15.7	20.71	71	21.02	21.15	-55.3	8,551	-0.65%
2023/08/14	0	0.00	5	19.30	19.25	-5	8,335	-0.06%
2023/08/11	0	0.00	10	19.65	19.45	-10	8,357	-0.12%
2023/08/10	0	0.00	0.1	19.65	19.50	-0.1	8,455	0.00%
2023/08/09	0	0.00	5	20.20	19.90	-5	8,519	-0.06%
2023/08/08	0	0.00	10	19.95	19.95	-10	8,578	-0.12%
2023/08/04	13	19.93	0	0.00	19.95	13	8,556	0.15%
2023/08/02	0	0.00	3	19.72	19.70	-3	8,548	-0.04%
2023/08/01	10	20.10	2	20.10	20.10	8	8,481	0.09%
2023/07/31	3	20.20	0	0.00	20.15	3	8,456	0.04%
2023/07/28	13	20.05	0.1	20.01	20.00	12.9	8,417	0.15%
2023/07/27	14	20.17	1	20.15	20.20	13	8,365	0.16%
2023/07/26	9	20.23	0	0.00	20.00	9	8,338	0.11%
2023/07/25	14	20.62	8.9	20.63	20.60	5.1	8,283	0.06%
2023/07/24	17	20.48	0	0.00	20.25	17	8,262	0.21%
2023/07/21	0	0.00	2	20.95	20.85	-2	8,196	-0.02%
2023/07/20	11.1	20.74	15	20.80	20.65	-3.9	8,173	-0.05%
2023/07/19	29	21.94	4	22.56	21.50	25	8,036	0.31%
2023/07/18	29	22.18	17.6	21.95	21.90	11.5	7,922	0.14%
2023/07/17	16	22.45	8	22.29	22.45	8	7,832	0.10%
2023/07/14	1	21.80	0	0.00	21.80	1	7,763	0.01%
2023/07/13	13	21.91	10	21.70	21.45	3	7,781	0.04%
2023/07/12	10	21.65	0	0.00	21.45	10	7,805	0.13%
2023/07/11	5.1	21.85	21	22.02	21.95	-15.9	7,776	-0.20%
2023/07/10	5	22.54	2	22.40	22.50	3	7,679	0.04%
2023/07/07	14	22.05	20	22.35	22.15	-6	7,624	-0.08%
2023/07/06	15	22.40	1	22.45	22.45	14	7,518	0.19%
2023/07/05	3.5	22.27	1	22.30	22.25	2.5	7,433	0.03%
2023/07/04	34.1	22.43	8.5	22.60	22.55	25.6	7,337	0.35%
2023/07/03	14	23.05	43.8	22.89	23.15	-29.8	7,169	-0.42%
2023/06/30	9	21.66	10	21.61	21.85	-1	6,712	-0.01%
2023/06/29	33	21.35	26	21.35	21.45	7	6,520	0.11%
2023/06/28	17	21.18	13	21.57	21.15	4	6,379	0.06%
2023/06/27	8	20.91	5	21.49	20.70	3	6,202	0.05%
2023/06/26	8	21.34	5	21.50	21.05	3	6,024	0.05%
2023/06/21	28.6	21.03	23	20.78	21.05	5.6	6,067	0.09%
2023/06/20	2	20.05	102	20.11	20.25	-100	6,010	-1.66%	大賣/
2023/06/19	11	19.98	12.3	20.03	19.95	-1.3	6,005	-0.02%
2023/06/16	22.1	21.05	0	0.00	20.60	22.1	5,875	0.38%
2023/06/15	94.1	21.64	17	21.69	21.85	77.1	5,554	1.39%
2023/06/14	1	20.45	6	20.48	20.45	-5	5,187	-0.10%
2023/06/13	3.1	20.65	0	0.00	20.50	3.1	5,194	0.06%
2023/06/12	3	20.35	4	20.45	20.45	-1	5,178	-0.02%
2023/06/09	2	20.63	6	20.73	20.80	-4	5,123	-0.08%
2023/06/08	16	21.00	14	21.05	20.65	2	5,146	0.04%
2023/06/07	1	20.70	5	20.95	20.70	-4	5,100	-0.08%
2023/06/06	15.1	20.89	22.2	20.89	20.80	-7.2	5,069	-0.14%
2023/06/05	7.2	21.62	16	21.35	21.45	-8.9	4,996	-0.18%
2023/06/02	4.1	21.49	39	21.47	21.65	-35	4,862	-0.72%
2023/06/01	13.1	21.02	21	20.97	20.95	-8	4,763	-0.17%
2023/05/31	10	20.83	1	20.80	20.90	9	4,730	0.19%
2023/05/30	17	20.44	19	20.47	20.60	-2	4,667	-0.04%
2023/05/29	16	20.00	15	19.94	19.95	1	4,623	0.02%
2023/05/26	16.4	19.67	1	19.55	19.50	15.4	4,719	0.33%
2023/05/25	15.2	20.08	0	0.00	20.20	15.2	4,685	0.32%
2023/05/24	5.1	20.35	32	20.20	20.25	-27	4,643	-0.58%
2023/05/23	13.1	20.41	2	20.25	20.10	11.1	4,580	0.24%
2023/05/22	3	20.10	0	0.00	20.35	3	4,516	0.07%
2023/05/19	9.3	20.01	12	20.08	20.05	-2.7	4,386	-0.06%
2023/05/18	0	0.00	5	19.21	19.20	-5	4,153	-0.12%
2023/05/17	0	0.00	21	19.08	18.90	-21	4,090	-0.51%
2023/05/16	1	19.25	9	19.18	19.05	-8	4,108	-0.19%
2023/05/15	2	19.05	2	18.70	19.25	0	4,194	0.00%
2023/05/04	0	0.00	1	18.00	18.00	-1	3,986	-0.03%
2023/05/03	0.6	17.75	0	0.00	17.70	0.6	3,983	0.02%
2023/04/28	1	17.70	0	0.00	17.65	1	3,997	0.03%
2023/04/25	2	17.30	0	0.00	17.40	2	3,995	0.05%
2023/04/21	4	17.95	0	0.00	17.75	4	3,969	0.10%
2023/04/20	3	18.55	0	0.00	18.55	3	3,906	0.08%
2023/04/18	2	19.00	0	0.00	19.00	2	3,884	0.05%
2023/04/17	10	19.05	11	19.21	19.30	-1	3,808	-0.03%
2023/04/14	1	18.90	0	0.00	18.85	1	3,731	0.03%
2023/04/12	0	0.00	1	19.00	18.95	-1	3,676	-0.03%
2023/04/10	0	0.00	1	18.55	18.65	-1	3,644	-0.03%
2023/04/07	10	18.80	30	18.57	18.75	-20	3,704	-0.54%
2023/04/06	0	0.00	2	18.35	18.85	-2	3,926	-0.05%
2023/03/31	0	0.00	2	18.43	18.20	-2	3,907	-0.05%
2023/03/30	22	18.24	22	18.30	18.35	0	3,963	0.00%
2023/03/29	22	18.38	27	18.40	18.30	-5	4,340	-0.12%
2023/03/28	9	18.89	12	18.91	18.60	-3	4,519	-0.07%
2023/03/27	28	18.74	39	18.72	18.85	-11	4,384	-0.25%
2023/03/24	71	18.19	75	18.09	18.15	-4	4,212	-0.09%
2023/03/23	36.1	17.41	22	17.34	17.35	14.1	3,994	0.35%
2023/03/22	10	17.05	21	17.01	17.05	-11	3,937	-0.28%
2023/03/21	3	16.65	6	16.70	16.65	-3	3,908	-0.08%
2023/03/20	5	16.49	5	16.56	16.55	0	3,911	0.00%
2023/03/17	2	16.35	6	16.33	16.45	-4	3,900	-0.10%
2023/03/16	16	16.23	16	16.29	16.05	0	3,887	0.00%
2023/03/15	6	16.77	9	16.84	16.65	-3	3,842	-0.08%
2023/03/14	2	16.63	2	16.70	16.75	0	3,824	0.00%
2023/03/13	13	16.72	8	16.56	16.75	5	3,811	0.13%
2023/03/10	5	17.06	4	17.09	16.95	1	3,757	0.03%
2023/03/09	1	17.30	3	17.30	17.35	-2	3,739	-0.05%
2023/03/08	6	17.59	3	17.62	17.65	3	3,715	0.08%
2023/03/07	0	0.00	5	17.70	17.50	-5	3,682	-0.14%
2023/03/06	6	17.63	1	18.00	17.55	5	3,634	0.14%
2023/03/03	15	17.48	26	17.50	17.55	-11	3,525	-0.31%
2023/03/02	16	17.39	23	17.41	17.50	-7	3,447	-0.20%
2023/03/01	45	17.40	34	17.37	17.20	11	3,345	0.33%
2023/02/24	16	16.89	6	17.23	17.20	10	3,224	0.31%
2023/02/23	6	17.16	5	17.07	16.80	1	3,048	0.03%
2023/02/22	0	0.00	1	16.65	16.75	-1	2,946	-0.03%
2023/02/21	0	0.00	12	16.70	16.85	-12	2,910	-0.41%
2023/02/20	9	16.91	0	0.00	16.75	9	2,906	0.31%
2023/02/17	0	0.00	12	16.70	16.65	-12	2,861	-0.42%
2023/02/16	4	16.80	4	16.78	16.60	0	2,839	0.00%
2023/02/15	1	16.20	0	0.00	16.20	1	2,741	0.04%
2023/02/14	2	16.25	5	16.30	16.35	-3	2,703	-0.11%
2023/02/13	10	16.37	55	16.39	16.25	-45	2,643	-1.70%
2023/02/08	0	15.60	0	15.50	15.55	0	2,458	0.00%
2023/02/06	3	15.77	1	15.75	15.60	2	2,451	0.08%
2023/02/01	0	15.40	0	0.00	15.55	0	2,412	0.00%
2023/01/30	0	15.20	0	0.00	15.25	0	2,387	0.00%
2023/01/17	1	15.05	1	15.05	15.05	0	2,372	0.00%
2023/01/13	0	0.00	1	15.20	15.05	-1	2,350	-0.04%
2023/01/12	0	15.45	0	0.00	15.30	0	2,395	0.00%
2023/01/09	2	15.50	0	0.00	15.55	2	2,397	0.08%
2023/01/06	2	15.50	0	0.00	15.60	2	2,400	0.08%
2022/12/30	2	14.90	0	0.00	14.85	2	2,440	0.08%
2022/12/28	0.1	14.85	11	15.02	14.85	-10.9	2,505	-0.44%
2022/12/27	1	15.55	0	0.00	15.35	1	2,469	0.04%
2022/12/26	2	15.93	2	16.00	15.80	0	2,385	0.00%
2022/12/23	1	15.70	0	0.00	15.60	1	2,128	0.05%
2022/12/22	1	15.70	0	0.00	15.60	1	2,091	0.05%
2022/12/21	27	16.26	7	15.86	15.80	20	2,031	0.98%
2022/12/20	0	0.00	6	16.13	16.15	-6	1,621	-0.37%
2022/12/15	0	0.00	5	15.05	15.05	-5	1,430	-0.35%
2022/12/07	1	14.80	0	0.00	14.65	1	1,544	0.06%
2022/12/06	0	14.80	0	0.00	14.80	0	1,619	0.00%
2022/12/05	0	0.00	2	15.30	15.05	-2	1,705	-0.12%
2022/12/02	0	0.00	1	15.20	15.25	-1	1,761	-0.06%
2022/12/01	0	0.00	3	15.23	15.15	-3	1,801	-0.17%
2022/11/30	2	15.00	0	0.00	15.00	2	1,812	0.11%
2022/11/29	3	14.40	3	14.70	14.85	0	1,891	0.00%
2022/11/21	3	14.50	0	0.00	14.30	3	2,145	0.14%
2022/11/16	41	14.70	0	0.00	14.50	41	2,186	1.88%
2022/11/14	0	0.00	44	15.05	15.00	-44	2,240	-1.96%
2022/11/11	3	14.90	0	0.00	14.90	3	2,278	0.13%
2022/11/09	0	0.00	5	15.10	15.05	-5	3,088	-0.16%
2022/11/08	1	15.00	0	0.00	14.95	1	3,093	0.03%
2022/11/07	1	14.95	0	0.00	14.95	1	3,093	0.03%
2022/11/01	41	14.70	0	0.00	14.70	41	3,283	1.25%
2022/10/25	0	0.00	42	14.80	14.75	-42	3,749	-1.12%
2022/10/24	0	0.00	1	14.80	14.60	-1	3,837	-0.03%
2022/10/21	1	14.40	0	0.00	14.50	1	3,915	0.03%
2022/10/20	49	14.67	2	14.58	14.80	47	3,999	1.18%
2022/10/18	0	0.00	7	15.17	15.10	-7	3,955	-0.18%
2022/10/14	0	0.00	1	15.00	15.00	-1	3,961	-0.03%
2022/10/13	15	14.35	0	0.00	14.20	15	3,960	0.38%
2022/10/12	5	15.20	1	15.25	15.25	4	3,901	0.10%
2022/10/11	3	14.85	0	0.00	14.70	3	3,917	0.08%
2022/10/07	0	0.00	2	15.38	15.45	-2	3,905	-0.05%
2022/10/06	7	15.35	1	15.20	15.15	6	3,901	0.15%
2022/10/04	0.6	14.90	0	0.00	14.90	0.6	3,863	0.01%
2022/09/28	0.2	14.50	0	0.00	14.25	0.2	3,868	0.01%
2022/09/23	3	15.97	0	0.00	15.80	3	3,858	0.08%
2022/09/21	0	16.40	0	0.00	16.25	0	3,826	0.00%
2022/09/20	1	16.60	0	0.00	16.75	1	3,797	0.03%
2022/09/13	16	17.58	0	0.00	17.50	16	3,700	0.43%
2022/09/12	1	17.45	6	17.61	17.75	-5	3,649	-0.14%
2022/09/08	2	17.53	4	17.44	17.40	-2	3,622	-0.06%
2022/09/05	0	0.00	32	17.43	17.10	-32	3,477	-0.92%
2022/09/02	1	17.40	22	17.30	17.30	-21	3,402	-0.62%
2022/09/01	0	0.00	1	16.85	17.00	-1	3,311	-0.03%
2022/08/31	0	0.00	5	16.70	16.75	-5	3,279	-0.15%
2022/08/26	4	17.33	2	17.43	17.10	2	3,414	0.06%
2022/08/24	0	0.00	1	16.70	16.70	-1	3,265	-0.03%
2022/08/23	0.1	16.80	0	0.00	16.70	0.1	3,258	0.00%
2022/08/22	0	16.90	1	16.85	16.85	-1	3,235	-0.03%
2022/08/18	2	16.35	0	0.00	16.40	2	3,157	0.06%
2022/08/17	4	16.69	2	16.70	16.60	2	3,109	0.06%
2022/08/16	55	17.40	21	17.02	17.20	34	3,011	1.13%
2022/08/15	0	0.00	5	16.70	16.75	-5	2,293	-0.22%
2022/08/12	0	16.95	0	0.00	16.85	0	2,290	0.00%
2022/08/11	1	16.95	0	0.00	16.85	1	2,287	0.04%
2022/08/10	1	17.10	1	17.20	17.10	0	2,260	0.00%
2022/08/09	1	17.00	1	17.00	17.05	0	2,240	0.00%
2022/08/08	1	17.75	2	17.40	17.40	-1	2,189	-0.05%
2022/08/05	0	0.00	2	17.00	17.30	-2	2,083	-0.10%
2022/08/04	0	0.00	2	16.83	16.75	-2	2,026	-0.10%
2022/08/03	1	16.55	1	16.65	16.60	0	1,952	0.00%
2022/08/02	13	17.76	7	17.69	17.25	6	1,876	0.32%
2022/08/01	4	17.41	0	0.00	17.40	4	1,731	0.23%
2022/07/29	0	0.00	5	17.25	17.20	-5	1,682	-0.30%
2022/07/28	2	16.75	0	0.00	16.55	2	1,594	0.13%
2022/07/27	1	16.95	4	16.74	16.90	-3	1,578	-0.19%
2022/07/22	0	16.25	45	16.35	16.35	-45	1,485	-3.03%
2022/07/20	0	0.00	1	16.25	16.10	-1	1,474	-0.07%
2022/07/18	45	16.05	1	16.25	16.25	44	1,491	2.95%
2022/07/14	0	0.00	2	15.30	15.60	-2	1,522	-0.13%
2022/07/12	2	15.33	0	0.00	15.20	2	1,527	0.13%
2022/07/07	0.1	14.95	0	0.00	15.05	0.1	1,472	0.01%
2022/07/01	5	13.85	4	13.86	14.40	1	1,500	0.07%
2022/06/30	0.1	14.50	0	0.00	14.50	0.1	1,446	0.01%
2022/06/28	0	0.00	2	15.00	15.00	-2	1,481	-0.14%
2022/06/17	0.2	15.00	0	0.00	14.85	0.2	1,555	0.01%
2022/06/16	2	15.10	0	0.00	15.10	2	1,521	0.13%
2022/06/13	0	0.00	47	15.25	15.25	-47	1,536	-3.06%
2022/06/10	0	0.00	50	15.70	15.70	-50	1,515	-3.30%
2022/06/09	0	0.00	100	15.75	15.85	-100	1,525	-6.56%
2022/06/08	0	0.00	1	15.70	15.70	-1	1,524	-0.07%
2022/06/07	3	15.75	0	0.00	15.70	3	1,541	0.19%
2022/06/06	0	0.00	6	16.03	16.05	-6	1,533	-0.39%
2022/06/02	3	15.65	2	15.70	15.60	1	1,410	0.07%
2022/06/01	2	15.60	2	15.70	15.60	0	1,445	0.00%
2022/05/31	0	0.00	1	15.65	15.55	-1	1,445	-0.07%
2022/05/23	3	15.50	0	0.00	15.50	3	1,490	0.20%
2022/05/20	0	0.00	2	15.20	15.20	-2	1,492	-0.13%
2022/05/18	2	15.10	0	0.00	15.20	2	1,497	0.13%
2022/05/12	1	15.15	0	0.00	15.15	1	1,498	0.07%
2022/05/04	7	16.21	7	16.15	16.10	0	1,460	0.00%
2022/05/03	2	16.95	0	0.00	17.05	2	1,404	0.14%
2022/04/29	5	17.05	8	16.90	16.95	-3	1,415	-0.21%
2022/04/28	8	16.80	2	16.75	16.80	6	1,441	0.42%
2022/04/26	2	16.60	0	0.00	16.65	2	1,427	0.14%
2022/04/25	2	16.85	40.3	16.98	16.55	-38.3	1,433	-2.67%
2022/04/22	2.3	17.16	2	17.20	17.60	0.3	1,411	0.02%
2022/04/21	16	17.75	16	17.25	17.25	0	1,411	0.00%
2022/04/20	0	0.00	2	17.50	17.60	-2	1,393	-0.14%
2022/04/18	0	0.00	0.5	16.65	16.65	-0.5	1,347	-0.04%
2022/04/14	5	16.60	0	0.00	16.60	5	1,519	0.33%
2022/04/13	0	0.00	2	16.45	16.50	-2	1,548	-0.13%
2022/04/12	0.4	16.25	0	0.00	16.25	0.4	1,583	0.03%
2022/04/11	2	16.20	6	16.20	16.25	-4	1,596	-0.25%
2022/04/07	2	16.35	0	0.00	16.35	2	1,647	0.12%
2022/04/06	15	16.60	1	16.60	16.60	14	1,672	0.84%
2022/04/01	3	16.65	2	16.65	16.70	1	1,848	0.05%
2022/03/31	14.5	16.95	0	0.00	16.85	14.5	1,869	0.78%
2022/03/30	11	17.23	0	0.00	17.45	11	1,871	0.59%
2022/03/28	0	17.10	2	17.10	17.30	-2	1,902	-0.11%
2022/03/25	6	17.35	2	17.35	17.30	4	1,906	0.21%
2022/03/23	16	17.11	11	17.15	17.15	5	1,929	0.26%
2022/03/22	0	16.85	0	0.00	16.80	0	1,938	0.00%
2022/03/21	9	16.87	0	0.00	16.85	9	1,946	0.46%
2022/03/11	0	15.95	2	15.90	15.95	-2	2,074	-0.10%
2022/03/10	0	0.00	2	15.70	16.00	-2	2,084	-0.10%
2022/03/09	3.4	15.38	0	0.00	15.35	3.4	2,077	0.16%
2022/03/08	1	15.75	15	15.35	15.35	-14	2,089	-0.67%
2022/03/07	1	16.10	0	0.00	15.95	1	2,050	0.05%
2022/03/03	0	0.00	1	16.75	16.70	-1	2,081	-0.05%
2022/03/01	1	16.85	0	0.00	16.85	1	2,175	0.05%
2022/02/25	1	16.45	0	0.00	16.40	1	2,211	0.05%
2022/02/24	0	0.00	0	16.45	16.45	0	2,329	0.00%
2022/02/18	0	0.00	2	16.95	17.15	-2	2,804	-0.07%
2022/02/15	0.4	16.60	0	0.00	16.60	0.4	2,991	0.01%
2022/02/11	0.1	17.05	0	0.00	17.05	0.1	3,226	0.00%
2022/02/08	0	0.00	0.3	17.10	17.20	-0.3	3,549	-0.01%
2022/01/26	6	16.50	0	0.00	16.45	6	3,782	0.16%
2022/01/25	0.3	16.40	0	0.00	16.35	0.3	3,890	0.01%
2022/01/24	2	16.55	2	16.48	16.55	0	4,105	0.00%
2022/01/21	1.2	16.91	0	0.00	16.85	1.2	4,128	0.03%
2022/01/19	0	0.00	1	17.15	17.25	-1	4,193	-0.02%
2022/01/17	0	0.00	6	17.30	17.45	-6	4,292	-0.14%
2022/01/14	6	17.09	0.9	17.05	17.10	5.1	4,309	0.12%
2022/01/13	0	0.00	0.9	17.40	17.40	-0.9	4,331	-0.02%
2022/01/10	1	17.90	0	0.00	17.55	1	4,560	0.02%
2022/01/07	2	17.78	0	0.00	17.65	2	4,468	0.04%
2022/01/05	1	18.25	0	0.00	18.30	1	4,439	0.02%
2022/01/04	1	18.65	10	18.60	18.55	-9	4,433	-0.20%
2021/12/30	0	0.00	1	18.85	19.00	-1	4,460	-0.02%
2021/12/29	1	18.65	0	0.00	18.75	1	4,462	0.02%
2021/12/28	2	18.88	2.2	18.77	18.65	-0.2	4,484	0.00%
2021/12/27	2.1	18.60	2	18.80	18.70	0.1	4,343	0.00%
2021/12/24	0.3	18.64	0	0.00	18.60	0.3	4,372	0.01%
2021/12/23	0.1	18.85	4.1	18.79	19.00	-4	4,412	-0.09%
2021/12/22	2	18.35	0	0.00	18.35	2	4,364	0.05%
2021/12/21	0	18.50	1	18.50	18.45	-1	4,365	-0.02%
2021/12/20	4.2	18.31	4	18.34	18.35	0.2	4,354	0.00%
2021/12/17	1	18.40	20	18.59	18.35	-19	4,350	-0.44%
2021/12/16	1	18.85	1	18.70	18.90	0	4,316	0.00%
2021/12/15	1	18.35	0	0.00	18.35	1	4,269	0.02%
2021/12/10	1	18.45	2	19.03	19.05	-1	4,282	-0.02%
2021/12/09	7	18.82	0	0.00	18.65	7	4,212	0.17%
2021/12/08	5	18.60	2	18.60	18.70	3	4,197	0.07%
2021/12/07	0.5	18.30	4	18.35	18.25	-3.5	4,194	-0.08%
2021/12/06	0	0.00	2	18.15	18.15	-2	4,192	-0.05%
2021/12/02	15.5	18.48	0.2	18.20	18.10	15.3	4,205	0.36%
2021/12/01	1	18.25	3.9	18.20	18.25	-2.9	4,208	-0.07%
2021/11/30	2.1	18.50	0	0.00	18.35	2.1	4,244	0.05%
2021/11/29	14.3	18.41	0	0.00	18.35	14.3	4,246	0.34%
2021/11/26	5	18.90	4	19.05	18.85	1	4,214	0.02%
2021/11/25	11.1	19.60	3.7	19.73	19.50	7.4	4,179	0.18%
2021/11/24	1.2	20.00	1.5	20.03	20.00	-0.3	4,163	-0.01%
2021/11/23	6.2	20.44	1	20.65	20.20	5.2	4,171	0.12%
2021/11/22	11	21.70	22.9	21.98	21.45	-11.9	4,095	-0.29%
2021/11/09	1	19.55	1	19.90	19.35	0	3,899	0.00%
2021/11/08	25.1	19.66	82.2	20.08	19.40	-57.1	3,946	-1.45%
2021/11/05	16	20.79	5	20.85	20.65	11	3,870	0.28%
2021/11/04	13	21.00	3	21.00	21.00	10	3,878	0.26%
2021/11/02	15	20.78	0	0.00	20.80	15	3,869	0.39%
2021/11/01	12.1	21.18	2	21.15	21.20	10.1	3,777	0.27%
2021/10/29	0	0.00	17	20.64	20.50	-17	3,691	-0.46%
2021/10/28	45	20.94	4	21.05	20.80	41	3,633	1.13%
2021/10/27	29	21.03	4	21.05	21.00	25	3,530	0.71%
2021/10/26	0	0.00	14	20.47	20.80	-14	3,468	-0.40%
2021/10/25	18.2	20.82	12	21.01	20.65	6.2	3,480	0.18%
2021/10/22	6	20.59	3	20.60	20.50	3	3,424	0.09%
2021/10/21	2	20.33	17	20.56	20.50	-15	3,439	-0.44%
2021/10/15	0	0.00	1	19.80	19.60	-1	4,389	-0.02%
2021/10/13	5	19.15	0	0.00	18.80	5	4,333	0.12%
2021/10/12	2	18.95	1	19.05	19.20	1	4,351	0.02%
2021/10/08	3	19.15	0	0.00	18.90	3	4,537	0.07%
2021/10/07	0	0.00	17	18.49	19.20	-17	4,439	-0.38%
2021/10/06	3	18.40	0	0.00	18.15	3	4,452	0.07%
2021/10/04	2	17.90	10	17.85	17.80	-8	4,485	-0.18%
2021/09/30	2	18.85	8	18.60	18.75	-6	4,558	-0.13%
2021/09/29	1	18.50	13	18.49	18.45	-12	4,688	-0.26%
2021/09/28	2	18.25	8	18.25	18.45	-6	5,006	-0.12%
2021/09/27	7	18.41	25	18.32	18.25	-18	5,008	-0.36%
2021/09/24	18	18.86	4	18.86	18.30	14	5,024	0.28%
2021/09/23	22	18.52	11	18.27	18.45	11	4,985	0.22%
2021/09/22	8	17.91	5	18.25	18.25	3	4,984	0.06%
2021/09/17	1	17.75	5	17.67	18.15	-4	4,971	-0.08%
2021/09/16	3	17.40	1	17.45	17.25	2	4,993	0.04%
2021/09/15	0	0.00	1	17.30	17.20	-1	5,004	-0.02%
2021/09/14	0	0.00	1	17.30	17.20	-1	5,041	-0.02%
2021/09/13	0	0.00	128	17.20	17.25	-128	5,083	-2.52%	大賣/鉅額交易
2021/09/09	0	0.00	2	16.95	16.95	-2	5,164	-0.04%
2021/09/07	6	17.23	3	17.35	17.10	3	5,201	0.06%
2021/09/02	0	0.00	2	17.75	17.40	-2	5,261	-0.04%
2021/09/01	0	0.00	1	17.75	17.75	-1	5,267	-0.02%
2021/08/31	1	17.25	0	0.00	17.20	1	5,350	0.02%
2021/08/30	1	17.50	0	0.00	17.35	1	5,365	0.02%
2021/08/26	1	17.60	1.1	17.49	17.45	-0.1	5,389	0.00%
2021/08/25	1	17.55	4	17.66	17.75	-3	5,417	-0.06%
2021/08/24	1	17.15	11	17.16	17.15	-10	5,428	-0.18%
2021/08/20	1	16.45	1	16.40	16.45	0	5,515	0.00%
2021/08/19	3	16.45	12.4	16.46	16.45	-9.4	5,520	-0.17%
2021/08/17	2	16.35	4	16.51	16.45	-2	5,516	-0.04%
2021/08/16	15	17.18	2	16.65	16.50	13	5,489	0.24%
2021/08/12	8	17.96	1.9	18.08	18.05	6.1	5,421	0.11%
2021/08/11	3	18.08	1	18.10	18.10	2	5,628	0.04%
2021/08/10	12	18.66	0	0.00	18.35	12	5,674	0.21%
2021/08/09	11	18.82	3	18.88	18.70	8	5,716	0.14%
2021/08/06	1	19.40	4	19.45	19.50	-3	5,713	-0.05%
2021/08/05	7	19.22	1	19.20	19.10	6	5,794	0.10%
2021/08/04	5	19.31	0	0.00	19.15	5	5,978	0.08%
2021/08/03	0	0.00	9	19.15	19.20	-9	6,092	-0.15%
2021/08/02	23	19.40	21	19.50	19.40	2	6,110	0.03%
2021/07/30	6	19.73	0	0.00	19.35	6	6,168	0.10%
2021/07/29	21	19.54	10	19.58	20.00	11	6,186	0.18%
2021/07/28	69	19.35	7	19.21	19.35	62	6,150	1.01%
2021/07/27	112	19.79	0	0.00	19.50	112	6,230	1.80%	大買/鉅額交易
2021/07/26	1	20.45	2	20.20	20.15	-1	6,289	-0.02%
2021/07/23	101	20.62	15	20.70	20.60	86	6,215	1.38%	大買/
2021/07/22	1.2	19.45	59	20.25	20.45	-57.8	5,744	-1.01%
2021/07/21	14	18.60	8	18.90	18.60	6	5,427	0.11%
2021/07/20	16	19.00	1	19.30	18.85	15	5,491	0.27%
2021/07/16	1	19.15	25	19.36	19.20	-24	6,024	-0.40%
2021/07/15	34	19.31	4	19.45	19.45	30	6,085	0.49%
2021/07/13	1	18.85	6	19.07	18.75	-5	6,038	-0.08%
2021/07/12	8.4	18.52	0	0.00	18.55	8.4	6,027	0.14%
2021/07/09	28	18.65	0	0.00	18.60	28	6,066	0.46%
2021/07/07	0	0.00	2	19.10	18.95	-2	6,468	-0.03%
2021/07/06	13	19.45	4	19.40	19.35	9	6,849	0.13%
2021/07/05	36	20.03	37	20.15	20.15	-1	6,920	-0.01%
2021/07/02	0	0.00	1	19.40	19.30	-1	6,741	-0.01%
2021/07/01	25	19.18	25.3	19.05	19.00	-0.3	6,825	0.00%
2021/06/29	0	0.00	1	19.00	19.05	-1	6,873	-0.01%
2021/06/25	0	0.00	2	19.48	19.40	-2	6,920	-0.03%
2021/06/24	3	19.05	1	18.95	18.95	2	6,986	0.03%
2021/06/23	4	18.50	5	18.55	18.95	-1	7,038	-0.01%
2021/06/22	3	18.38	4	18.10	18.10	-1	7,074	-0.01%
2021/06/21	1.8	18.34	0	0.00	18.40	1.8	7,088	0.03%
2021/06/16	1.3	18.97	0	0.00	18.85	1.3	7,241	0.02%
2021/06/15	4	19.30	1	19.20	19.20	3	7,455	0.04%
2021/06/11	1	19.60	0	0.00	19.25	1	7,475	0.01%
2021/06/09	1	19.40	0	0.00	19.35	1	7,465	0.01%
2021/06/08	1	19.45	0	0.00	19.45	1	7,485	0.01%
2021/06/03	1	19.80	0	0.00	19.75	1	7,463	0.01%
2021/06/02	0.2	19.87	0	0.00	19.80	0.2	7,505	0.00%
2021/06/01	0	0.00	0	20.15	20.20	0	7,488	0.00%
2021/05/31	0	0.00	10	20.20	20.05	-10	7,504	-0.13%
2021/05/28	0.1	19.45	4	19.43	19.35	-3.9	7,466	-0.05%
2021/05/26	1	19.10	0	0.00	19.20	1	7,544	0.01%
2021/05/25	3	19.38	2	19.40	19.20	1	7,579	0.01%
2021/05/21	0.6	18.82	0	0.00	18.85	0.6	7,613	0.01%
2021/05/19	4	19.29	58	18.89	18.85	-54	7,749	-0.70%
2021/05/18	0	0.00	2	17.95	18.40	-2	7,543	-0.03%
2021/05/17	2	17.45	8	17.12	17.05	-6	7,551	-0.08%
2021/05/14	7	18.28	1	18.50	18.20	6	7,535	0.08%
2021/05/13	0	0.00	10	18.89	18.60	-10	7,498	-0.13%
2021/05/12	13	18.76	1	17.55	17.85	12	7,476	0.16%
2021/05/10	0	0.00	2	20.75	20.70	-2	7,241	-0.03%
2021/05/07	0	0.00	2	20.85	21.25	-2	7,273	-0.03%
2021/05/06	0	0.00	12	20.13	20.00	-12	7,257	-0.17%
2021/05/05	8	20.36	5	20.39	20.30	3	7,216	0.04%
2021/05/04	1	20.45	9	20.21	20.40	-8	7,273	-0.11%
2021/05/03	13	21.63	18	22.13	21.25	-5	7,374	-0.07%
2021/04/29	9	22.96	3.9	22.96	22.85	5.1	7,364	0.07%
2021/04/28	10	23.29	0	0.00	23.20	10	7,494	0.13%
2021/04/27	5	22.75	1	23.50	23.60	4	7,501	0.05%
2021/04/26	0	0.00	22	22.65	22.70	-22	7,364	-0.30%
2021/04/23	1	22.80	1	22.85	22.80	0	7,366	0.00%
2021/04/22	47.8	23.84	10	23.11	23.15	37.8	7,341	0.51%
2021/04/21	2	23.45	7	23.45	23.35	-5	6,992	-0.07%
2021/04/20	4	23.55	6	23.66	23.70	-2	6,993	-0.03%
2021/04/16	3	23.88	21.1	23.96	23.85	-18.1	7,109	-0.25%
2021/04/15	7	24.01	8	24.04	24.15	-1	7,356	-0.01%
2021/04/14	10.3	23.84	6	24.05	23.70	4.3	7,381	0.06%
2021/04/13	33.2	25.50	5	25.64	24.95	28.2	7,423	0.38%
2021/04/12	83	25.93	61	26.14	26.10	22	7,719	0.28%
2021/04/09	11	25.18	14	25.35	25.25	-3	7,419	-0.04%
2021/04/08	23	24.54	19	24.79	25.05	4	7,311	0.05%
2021/04/07	2	24.33	15	24.40	24.30	-13	7,251	-0.18%
2021/04/06	1	24.15	48	24.21	24.25	-47	7,414	-0.63%
2021/04/01	8	24.23	1	24.60	24.10	7	7,472	0.09%
2021/03/31	7	24.38	5	24.74	24.40	2	7,565	0.03%
2021/03/30	1	24.25	6	24.24	24.45	-5	8,201	-0.06%
2021/03/29	12.1	24.24	1	24.65	24.10	11.1	8,294	0.13%
2021/03/26	2	24.35	1	24.55	24.35	1	8,355	0.01%
2021/03/25	5.1	24.81	6	25.13	24.70	-0.9	8,476	-0.01%
2021/03/24	0	0.00	7	24.91	24.65	-7	8,573	-0.08%
2021/03/23	8	24.68	4.1	24.84	24.65	3.9	8,756	0.04%
2021/03/22	5	24.65	9	24.76	24.90	-4	8,859	-0.05%
2021/03/19	2	24.43	2.6	24.44	24.20	-0.6	8,967	-0.01%
2021/03/18	4.1	24.68	11	24.73	24.40	-6.9	9,205	-0.08%
2021/03/17	2	24.43	0	0.00	24.30	2	9,666	0.02%
2021/03/16	0	0.00	1	24.15	24.05	-1	10,214	-0.01%
2021/03/11	2	23.95	3	24.03	24.15	-1	11,671	-0.01%
2021/03/10	1	23.60	1	23.45	23.50	0	12,307	0.00%
2021/03/09	1	22.90	5	23.40	23.05	-4	12,599	-0.03%
2021/03/08	1	23.55	2	23.35	23.30	-1	12,988	-0.01%
2021/03/05	0.1	23.55	31	23.55	23.60	-30.9	13,490	-0.23%
2021/03/04	50	24.00	0	0.00	23.80	50	13,934	0.36%
2021/03/03	0	0.00	32	24.20	24.55	-32	14,290	-0.22%
2021/03/02	2	24.80	9	24.31	24.30	-7	14,512	-0.05%
2021/02/26	1	24.30	1	24.45	24.45	0	15,123	0.00%
2021/02/25	0.2	25.00	2	25.00	24.90	-1.8	16,307	-0.01%
2021/02/24	7.2	25.23	6	25.35	24.95	1.2	16,690	0.01%
2021/02/23	1	25.30	1	25.40	25.40	0	16,965	0.00%
2021/02/22	7	25.44	2	25.40	25.45	5	17,300	0.03%
2021/02/19	1	25.05	0.1	25.00	25.20	0.9	17,315	0.00%
2021/02/18	1	24.85	15	24.67	25.00	-14	17,352	-0.08%
2021/02/17	0	0.00	6	24.00	24.80	-6	17,488	-0.03%
2021/02/05	2	24.05	10	24.23	23.85	-8	17,636	-0.05%
2021/02/04	2	24.45	7	24.41	24.25	-5	18,862	-0.03%
2021/02/03	0	0.00	5	24.55	24.00	-5	20,297	-0.02%
2021/02/01	0	0.00	49	23.55	23.70	-49	20,298	-0.24%
2021/01/28	2	24.55	0	0.00	24.10	2	20,288	0.01%
2021/01/27	2	24.70	2	24.35	24.45	0	20,310	0.00%
2021/01/26	12	24.56	2	24.70	24.45	10	20,419	0.05%
2021/01/25	5	25.05	2	25.25	25.25	3	20,443	0.01%
2021/01/22	2	24.05	6	23.66	23.80	-4	20,225	-0.02%
2021/01/21	2.5	24.21	49	23.95	23.85	-46.5	20,153	-0.23%
2021/01/20	12	24.95	52	24.77	24.75	-40	19,974	-0.20%
2021/01/19	28	25.99	20	26.05	25.50	8	19,904	0.04%
2021/01/18	0	0.00	47	25.22	25.90	-47	19,888	-0.24%
2021/01/15	10	25.86	29	25.67	25.80	-19	19,807	-0.10%
2021/01/14	5	26.41	14	26.65	26.70	-9	19,694	-0.05%
2021/01/13	16	26.37	4	26.45	26.40	12	19,635	0.06%
2021/01/12	49.3	26.30	22	26.26	26.10	27.3	19,627	0.14%
2021/01/11	23.4	27.24	13	27.41	27.35	10.4	19,445	0.05%
2021/01/08	43	27.08	21	27.62	26.90	22	19,396	0.11%
2021/01/07	37.3	27.96	14	28.05	27.90	23.3	19,146	0.12%
2021/01/06	13	28.24	61.2	28.10	28.00	-48.2	19,138	-0.25%
2021/01/05	60	29.31	24	29.60	28.85	36	18,887	0.19%
2021/01/04	3	29.17	2	29.25	29.25	1	18,481	0.01%
2020/12/31	8	28.74	0	0.00	28.70	8	18,409	0.04%
2020/12/30	9	29.04	57.4	29.13	29.05	-48.4	18,389	-0.26%
2020/12/29	2	28.80	9	28.96	29.05	-7	18,366	-0.04%
2020/12/28	1	28.60	2	28.57	28.55	-1	18,193	-0.01%
2020/12/25	7	28.19	6	28.38	28.20	1	18,123	0.01%
2020/12/24	62.5	29.21	41	29.21	28.30	21.5	18,075	0.12%
2020/12/23	2	27.95	70	28.24	28.40	-68	17,531	-0.39%
2020/12/22	7	28.30	4	28.33	27.55	3	17,525	0.02%
2020/12/21	9	28.10	7	28.29	28.05	2	17,375	0.01%
2020/12/18	4.2	28.91	17.1	28.94	28.85	-12.8	17,222	-0.07%
2020/12/17	19.3	29.10	27	28.86	29.15	-7.8	17,114	-0.05%
2020/12/16	5	28.54	5	28.62	28.55	0	16,949	0.00%
2020/12/15	7	28.44	9	28.43	28.35	-2	16,987	-0.01%
2020/12/14	14	28.50	7	28.86	28.15	7	16,817	0.04%
2020/12/11	100	28.70	25	28.06	28.35	75	16,622	0.45%
2020/12/10	122	29.73	17	29.54	29.50	105	15,975	0.66%	大買/鉅額交易
2020/12/09	36	29.17	32.5	29.32	28.95	3.5	15,487	0.02%
2020/12/08	5	27.72	15	28.25	28.85	-10	14,869	-0.07%
2020/12/07	25	27.87	62	27.64	28.00	-37	14,591	-0.25%
2020/12/04	13	26.78	36	27.01	27.25	-23	14,306	-0.16%
2020/12/03	10	25.20	16	25.34	25.40	-6	13,790	-0.04%
2020/12/02	14	25.28	32.1	25.15	25.25	-18.1	13,659	-0.13%
2020/12/01	5	24.22	9	24.49	24.45	-4	13,459	-0.03%
2020/11/30	11	23.72	12	23.70	24.05	-1	13,389	-0.01%
2020/11/27	15	22.99	20	23.24	23.05	-5	13,684	-0.04%
2020/11/26	15	22.93	2	22.75	22.75	13	13,364	0.10%
2020/11/25	11	22.70	41	22.66	22.80	-30	13,205	-0.23%
2020/11/24	251	22.02	77	22.16	22.80	174	12,683	1.37%	大買/鉅額交易
2020/11/23	39.1	21.45	5	21.27	21.05	34.1	11,589	0.29%
2020/11/20	6	21.03	15	21.17	21.40	-9	11,229	-0.08%
2020/11/19	26	20.89	6	20.83	20.55	20	11,119	0.18%
2020/11/18	36	20.45	6	20.33	20.20	30	11,100	0.27%
2020/11/17	50.1	20.16	0	0.00	20.05	50.1	11,224	0.45%
2020/11/16	90.1	20.42	2	20.23	20.30	88.1	11,432	0.77%
2020/11/13	3	19.95	3	19.87	20.15	0	11,555	0.00%
2020/11/12	35	20.73	15	20.78	20.10	20	11,497	0.17%
2020/11/11	19	20.20	96.3	20.63	20.90	-77.3	10,545	-0.73%
2020/11/10	1	19.00	1	19.30	19.00	0	9,431	0.00%
2020/11/09	5	19.21	0	0.00	19.10	5	9,448	0.05%
2020/11/06	2	19.00	3	19.03	19.00	-1	9,507	-0.01%
2020/11/05	6	18.70	2	18.80	18.75	4	9,529	0.04%
2020/11/04	5	19.03	5	19.10	18.80	0	9,792	0.00%
2020/11/03	7	19.11	15	19.07	18.90	-8	9,779	-0.08%
2020/11/02	0	0.00	10	18.86	18.80	-10	9,764	-0.10%
2020/10/29	1	17.95	9	18.43	18.45	-8	9,859	-0.08%
2020/10/27	1	17.95	5	18.17	18.30	-4	9,899	-0.04%
2020/10/26	6	18.28	1	18.20	18.20	5	9,994	0.05%
2020/10/23	1	18.45	2	18.53	18.50	-1	10,095	-0.01%
2020/10/22	11	18.39	0	0.00	18.30	11	10,304	0.11%
2020/10/21	0	0.00	1	18.65	18.45	-1	10,489	-0.01%
2020/10/20	16	18.59	0	0.00	18.40	16	10,813	0.15%
2020/10/19	2	18.45	2	18.70	18.80	0	11,154	0.00%
2020/10/16	12	18.39	1	18.30	18.30	11	12,284	0.09%
2020/10/15	2	18.65	11	18.80	18.55	-9	12,340	-0.07%
2020/10/14	16	19.33	1	19.45	19.15	15	12,525	0.12%
2020/10/13	1	19.10	1	19.05	19.10	0	12,750	0.00%
2020/10/12	0	0.00	12	19.19	19.05	-12	12,835	-0.09%
2020/10/08	0	0.00	10	19.03	18.95	-10	13,027	-0.08%
2020/10/07	2	18.90	9	19.06	18.95	-7	13,121	-0.05%
2020/10/06	3	18.95	14	18.96	18.75	-11	13,190	-0.08%
2020/10/05	0	0.00	5	18.75	18.80	-5	13,421	-0.04%
2020/09/30	0	0.00	40.3	18.45	18.45	-40.3	13,652	-0.29%
2020/09/29	4	18.08	6	18.29	18.25	-2	13,912	-0.01%
2020/09/28	0	0.00	5	18.14	18.05	-5	14,264	-0.04%
2020/09/25	6	17.26	0	0.00	17.25	6	14,628	0.04%
2020/09/24	0	0.00	2	17.80	17.85	-2	14,986	-0.01%
2020/09/22	8	18.00	3	18.05	18.10	5	16,114	0.03%
2020/09/21	51	18.43	0	0.00	18.40	51	17,453	0.29%
2020/09/18	5	18.66	18	18.82	18.45	-13	18,724	-0.07%
2020/09/17	0	0.00	4	18.55	18.55	-4	19,978	-0.02%
2020/09/16	6	18.73	73	18.56	18.30	-67	20,093	-0.33%
2020/09/15	1	18.45	10	18.35	18.35	-9	20,160	-0.04%
2020/09/14	2	18.30	18	18.29	18.35	-16	20,427	-0.08%
2020/09/11	0	0.00	22	17.81	17.95	-22	20,533	-0.11%
2020/09/10	30	18.07	1	18.15	17.95	29	20,750	0.14%
2020/09/09	34	17.47	37	17.76	18.25	-3	20,927	-0.01%
2020/09/08	23	17.97	12	18.03	17.95	11	20,932	0.05%
2020/09/07	3	18.15	42	18.51	18.10	-39	20,986	-0.19%
2020/09/04	19	18.46	25	18.51	18.50	-6	21,137	-0.03%
2020/09/03	91	19.36	7	19.24	19.05	84	21,304	0.39%
2020/09/02	11	19.75	70	19.47	19.70	-59	21,339	-0.28%
2020/09/01	11	18.60	0	0.00	18.55	11	21,468	0.05%
2020/08/31	16	18.93	7	18.90	18.90	9	22,529	0.04%
2020/08/28	24	19.09	16	19.04	18.90	8	22,792	0.04%
2020/08/27	20	19.20	2	19.20	18.85	18	22,718	0.08%
2020/08/26	10	18.92	0	0.00	18.80	10	22,626	0.04%
2020/08/25	9	18.98	7	19.09	18.90	2	22,715	0.01%
2020/08/24	0	0.00	23	19.07	19.10	-23	22,502	-0.10%
2020/08/21	4	18.20	53	18.49	18.60	-49	22,231	-0.22%
2020/08/20	47	17.60	26	17.51	17.70	21	21,981	0.10%
2020/08/19	2	18.88	8	19.00	18.60	-6	21,774	-0.03%
2020/08/18	15	18.26	13	18.73	18.85	2	21,484	0.01%
2020/08/17	12	18.75	19	18.96	18.60	-7	21,357	-0.03%
2020/08/14	2	18.35	29	18.58	18.60	-27	21,046	-0.13%
2020/08/13	0	0.00	19	18.14	17.90	-19	20,727	-0.09%
2020/08/12	0.6	17.95	8	17.95	17.95	-7.4	20,700	-0.04%
2020/08/11	102	17.78	62	17.66	17.75	40	20,652	0.19%	大買/
2020/08/10	26	18.18	14	18.61	18.20	12	20,700	0.06%
2020/08/07	17	17.93	22	18.00	17.95	-5	21,026	-0.02%
2020/08/06	3	17.92	8	18.32	17.85	-5	21,102	-0.02%
2020/08/05	0	0.00	3	18.02	18.00	-3	21,000	-0.01%
2020/08/04	22	17.99	28	18.18	17.90	-6	20,933	-0.03%
2020/08/03	2	17.60	1	17.60	17.50	1	20,795	0.00%
2020/07/31	10	17.51	3	17.58	17.55	7	20,793	0.03%
2020/07/30	1	17.50	11	17.57	17.70	-10	20,785	-0.05%
2020/07/29	28	17.39	16	17.53	17.15	12	20,785	0.06%
2020/07/28	8	17.09	7	17.25	16.90	1	20,938	0.00%
2020/07/27	21	17.38	33	17.33	17.30	-12	20,843	-0.06%
2020/07/24	48	17.86	44	17.82	17.80	4	20,692	0.02%
2020/07/23	103	18.52	47	18.43	18.25	56	20,435	0.27%	大買/
2020/07/22	39	18.84	60	19.12	19.05	-21	20,038	-0.10%
2020/07/21	20	17.60	31.6	17.68	17.55	-11.6	18,941	-0.06%
2020/07/20	33	17.66	2	17.78	17.70	31	18,845	0.16%
2020/07/17	21	17.76	30	17.40	17.50	-9	18,634	-0.05%
2020/07/16	12	18.39	9	18.42	18.30	3	18,373	0.02%
2020/07/15	63	18.38	70	18.29	18.25	-7	18,286	-0.04%
2020/07/14	41	19.00	44	18.91	18.90	-3	18,136	-0.02%
2020/07/13	56	19.43	2	19.25	19.25	54	18,054	0.30%
2020/07/10	4	19.09	7	19.01	19.20	-3	17,983	-0.02%
2020/07/09	19	19.37	28	19.66	19.20	-9	17,778	-0.05%
2020/07/08	86	19.09	80	19.08	19.20	6	17,559	0.03%
2020/07/07	98	19.48	70	19.20	19.15	28	17,323	0.16%
2020/07/06	27	19.62	44	19.65	19.90	-17	16,951	-0.10%
2020/07/03	41	19.31	29	19.35	19.00	12	16,535	0.07%
2020/07/02	62	19.82	48.2	19.73	19.95	13.8	16,073	0.09%
2020/07/01	21	19.21	18	19.48	19.40	3	15,487	0.02%
2020/06/30	173	19.38	156	19.25	19.10	17	14,947	0.11%	大買/大賣/
2020/06/29	33	17.19	55	17.96	18.60	-22	13,696	-0.16%
2020/06/24	180	16.99	84	17.06	16.95	96	12,431	0.77%	大買/
2020/06/23	0	0.00	4	16.75	16.75	-4	11,004	-0.04%
2020/06/22	0	0.00	23	14.73	15.25	-23	10,870	-0.21%
2020/06/19	3	14.40	0	0.00	13.90	3	10,806	0.03%
2020/06/18	40	14.83	21	14.67	14.60	19	10,561	0.18%
2020/06/17	12	15.15	43	15.18	15.00	-31	10,446	-0.30%
2020/06/16	21	14.88	1	14.60	14.60	20	10,201	0.20%
2020/06/15	1	14.60	13	14.25	14.00	-12	10,081	-0.12%
2020/06/12	20	13.65	55	13.83	14.10	-35	9,988	-0.35%
2020/06/11	11	14.89	19	14.92	14.45	-8	9,849	-0.08%
2020/06/10	82	14.92	79	14.67	14.55	3	9,647	0.03%
2020/06/09	63	15.75	53	15.52	15.50	10	9,516	0.11%
2020/06/08	81	15.56	69	15.74	16.15	12	9,108	0.13%
2020/06/05	137	14.30	129	14.50	15.05	8	8,245	0.10%	大買/大賣/
2020/06/04	47	13.63	13	13.72	14.15	34	7,140	0.48%
2020/06/03	0	0.00	2	12.93	12.90	-2	6,831	-0.03%
2020/06/02	4	12.70	3	12.68	12.75	1	6,776	0.01%
2020/06/01	1	12.95	16	12.73	12.85	-15	6,864	-0.22%
2020/05/29	5	12.25	3	12.20	12.25	2	6,781	0.03%
2020/05/28	1	12.30	4	12.30	12.25	-3	6,794	-0.04%
2020/05/27	6	12.45	0	0.00	12.30	6	6,749	0.09%
2020/05/26	1	12.55	10	12.55	12.45	-9	6,830	-0.13%
2020/05/25	10	12.35	4	12.50	12.55	6	6,754	0.09%
2020/05/22	3	12.25	0	0.00	12.25	3	6,734	0.04%
2020/05/21	0	0.00	17	12.66	12.65	-17	6,755	-0.25%
2020/05/20	11	12.56	0	0.00	12.55	11	6,743	0.16%
2020/05/19	0	0.00	1	12.60	12.55	-1	6,732	-0.01%
2020/05/18	0	0.00	10	12.74	12.55	-10	6,728	-0.15%
2020/05/15	10	12.67	17	12.78	12.50	-7	6,722	-0.10%
2020/05/14	42	13.53	15.1	13.71	13.10	26.9	6,607	0.41%
2020/05/13	2	12.93	2	13.15	13.20	0	6,223	0.00%
2020/05/11	0	0.00	12	12.63	12.65	-12	6,565	-0.18%
2020/05/08	1	12.65	5	12.80	12.55	-4	6,537	-0.06%
2020/05/07	7	12.88	10	12.65	12.70	-3	6,518	-0.05%
2020/05/06	2	12.73	8	12.60	12.60	-6	6,486	-0.09%
2020/05/05	6	12.90	0	0.00	12.65	6	6,448	0.09%
2020/05/04	28	13.05	24	12.95	12.85	4	6,360	0.06%
2020/04/30	12	12.44	0	0.00	12.20	12	6,091	0.20%
2020/04/29	2	12.25	0	0.00	12.30	2	6,058	0.03%
2020/04/28	2	12.25	1	12.20	12.05	1	6,094	0.02%
2020/04/24	0	0.00	5	12.10	12.15	-5	6,255	-0.08%
2020/04/23	0	0.00	1	11.80	11.75	-1	6,239	-0.02%
2020/04/22	0	0.00	17	11.49	11.60	-17	6,351	-0.27%
2020/04/21	5	11.20	0	0.00	11.20	5	6,346	0.08%
2020/04/20	2	11.55	0	0.00	11.55	2	6,395	0.03%
2020/04/17	9	11.97	16	11.94	11.65	-7	6,396	-0.11%
2020/04/16	7	12.45	1	12.75	12.30	6	6,288	0.10%
2020/04/15	2	12.50	3	12.52	12.50	-1	6,255	-0.02%
2020/04/14	7	12.51	7	12.49	12.45	0	6,240	0.00%
2020/04/13	1	12.40	1	12.60	12.15	0	6,138	0.00%
2020/04/10	11	11.91	25	12.13	12.30	-14	6,114	-0.23%
2020/04/09	10	11.83	20	11.93	11.85	-10	6,179	-0.16%
2020/04/08	0	0.00	6	12.00	12.05	-6	6,266	-0.10%
2020/04/07	6	11.61	1	11.70	11.70	5	6,267	0.08%
2020/04/01	0	0.00	2	11.55	11.50	-2	6,229	-0.03%
2020/03/31	1	11.65	17	11.74	11.70	-16	6,182	-0.26%
2020/03/30	1	10.25	46	10.37	10.95	-45	6,045	-0.74%
2020/03/27	15	10.53	0	0.00	10.30	15	5,987	0.25%
2020/03/26	1	10.25	1	10.30	10.50	0	6,044	0.00%
2020/03/25	0	0.00	16	10.31	10.50	-16	6,039	-0.26%
2020/03/24	10	10.00	2	9.98	10.00	8	5,977	0.13%
2020/03/20	7	8.61	105	8.73	8.88	-98	5,850	-1.68%	大賣/
2020/03/19	118	8.09	15.4	8.08	8.08	102.6	5,853	1.75%	大買/鉅額交易
2020/03/18	1	9.29	1	9.11	8.97	0	5,718	0.00%
2020/03/17	10	9.62	21	9.22	9.17	-11	5,669	-0.19%
2020/03/16	4	9.93	0	0.00	9.89	4	5,615	0.07%
2020/03/13	11	10.02	0	0.00	10.30	11	5,604	0.20%
2020/03/12	14	11.42	10	11.05	11.10	4	5,349	0.07%
2020/03/11	10	12.35	1	12.40	11.95	9	5,250	0.17%
2020/03/10	1	12.15	0	0.00	12.15	1	5,260	0.02%
2020/03/09	1	12.40	0	0.00	12.25	1	5,203	0.02%
2020/03/05	1	13.15	0	0.00	13.15	1	5,204	0.02%
2020/03/04	0	0.00	0.1	13.00	13.00	-0.1	5,094	0.00%
2020/03/02	0	0.00	2	12.70	12.65	-2	5,196	-0.04%
2020/02/27	36	12.86	0	0.00	12.80	36	5,504	0.65%
2020/02/26	5	13.50	0	0.00	13.55	5	5,659	0.09%
2020/02/24	9	13.77	0	0.00	13.70	9	5,608	0.16%
2020/02/21	3	14.05	0	0.00	14.05	3	5,540	0.05%
2020/02/19	4	14.10	3	14.10	14.15	1	5,561	0.02%
2020/02/18	1	14.00	14	14.26	14.05	-13	5,497	-0.24%
2020/02/17	2	14.00	24	14.11	14.05	-22	5,418	-0.41%
2020/02/14	3	14.35	7	14.40	14.15	-4	5,363	-0.07%
2020/02/13	16	14.47	9	14.39	14.55	7	5,129	0.14%
2020/02/12	4	13.70	0	0.00	13.60	4	4,669	0.09%
2020/02/10	4	13.60	1	13.60	13.60	3	4,639	0.06%
2020/02/06	0	0.00	1	13.65	13.65	-1	4,629	-0.02%
2020/02/03	0	0.00	1	13.75	13.35	-1	4,505	-0.02%
2020/01/30	10	13.65	128	13.80	13.65	-118	4,365	-2.70%	大賣/鉅額交易
2020/01/20	6	14.40	1	14.40	14.35	5	4,159	0.12%
2020/01/17	0	0.00	2	14.20	14.30	-2	4,082	-0.05%
2020/01/16	1	14.25	1	14.15	14.20	0	4,057	0.00%
2020/01/14	0	0.00	1	14.05	14.00	-1	3,881	-0.03%
2020/01/13	1	13.75	3	13.78	13.80	-2	3,806	-0.05%
2020/01/10	0	0.00	2	13.60	13.60	-2	3,748	-0.05%
2020/01/09	0	0.00	2	13.40	13.65	-2	3,725	-0.05%
2020/01/06	0	0.00	7	13.46	13.45	-7	3,616	-0.19%
2020/01/03	9	13.70	6	13.80	13.70	3	3,537	0.08%
2020/01/02	2	13.63	0	0.00	13.65	2	3,406	0.06%
2019/12/31	0	0.00	45	13.25	13.30	-45	3,260	-1.38%
2019/12/30	0	0.00	3	13.05	13.00	-3	3,167	-0.09%
2019/12/24	0	0.00	1	12.95	12.90	-1	3,440	-0.03%
2019/12/23	1	13.00	2	13.25	13.00	-1	3,432	-0.03%
2019/12/20	0	0.00	1	13.10	13.05	-1	3,363	-0.03%
2019/12/17	3	12.90	3	12.90	12.90	0	3,357	0.00%
2019/12/16	17	12.87	0	0.00	12.90	17	3,358	0.51%
2019/12/13	0	0.00	1	12.85	12.70	-1	3,271	-0.03%
2019/12/12	0	0.00	14	12.81	12.70	-14	3,258	-0.43%
2019/12/11	0	12.80	0	0.00	12.85	0	3,243	0.00%
2019/12/10	0	0.00	4	12.95	12.85	-4	3,222	-0.12%
2019/12/09	1	12.70	0	0.00	12.65	1	3,156	0.03%
2019/12/02	0	0.00	2.2	12.54	12.50	-2.2	3,191	-0.07%
2019/11/29	1	12.70	1	12.80	12.70	0	3,138	0.00%
2019/11/27	1	13.00	11	12.90	12.95	-10	3,090	-0.32%
2019/11/26	39	13.20	18	13.08	12.90	21	3,041	0.69%
2019/11/25	3	12.63	1	13.25	13.25	2	2,711	0.07%
2019/11/22	0	0.00	40	12.01	12.05	-40	2,461	-1.63%
2019/11/21	1	12.05	0	0.00	12.00	1	2,492	0.04%
2019/11/20	0	0.00	10	12.08	12.15	-10	2,490	-0.40%
2019/11/18	50	12.30	3	12.30	12.20	47	2,715	1.73%
2019/10/31	0	0.00	2	12.00	11.95	-2	2,851	-0.07%
2019/10/29	4	12.19	0	0.00	12.10	4	2,909	0.14%
2019/10/24	1	12.00	0	0.00	12.00	1	3,040	0.03%
2019/10/23	0	0.00	3	12.10	12.20	-3	3,098	-0.10%
2019/10/22	0	0.00	2	12.15	12.15	-2	3,122	-0.06%
2019/10/18	0	0.00	5	12.10	12.10	-5	3,265	-0.15%
2019/10/16	0	0.00	2	12.15	12.15	-2	3,383	-0.06%
2019/10/15	5	11.90	0	0.00	11.95	5	3,390	0.15%
2019/10/14	1	11.80	0	0.00	11.80	1	3,399	0.03%
2019/10/09	2	11.60	0	0.00	11.70	2	3,415	0.06%
2019/10/08	6	11.68	0	0.00	11.65	6	3,428	0.18%
2019/10/07	10	11.63	0	0.00	11.60	10	3,439	0.29%
2019/10/04	2	11.70	0	0.00	11.70	2	3,446	0.06%
2019/10/03	40	11.70	0	0.00	11.70	40	3,465	1.15%
2019/10/02	68	11.64	0	0.00	11.80	68	3,500	1.94%
2019/10/01	2	11.80	10	11.70	11.75	-8	3,686	-0.22%
2019/09/27	10	12.30	10	12.40	12.15	0	3,575	0.00%
2019/09/23	1	12.30	0	0.00	12.45	1	3,399	0.03%
2019/09/20	10	12.10	0	0.00	12.15	10	3,368	0.30%
2019/09/19	0	0.00	1	12.25	12.10	-1	3,357	-0.03%
2019/09/10	0	0.00	3	12.75	12.70	-3	3,478	-0.09%
2019/09/05	0	0.00	4	12.85	12.80	-4	3,761	-0.11%
2019/09/04	1	12.85	0	0.00	12.85	1	3,894	0.03%
2019/09/02	0	0.00	2	12.75	12.80	-2	3,917	-0.05%
2019/08/30	0	0.00	2	12.55	12.65	-2	3,891	-0.05%
2019/08/29	1	12.35	0	0.00	12.35	1	3,850	0.03%
2019/08/28	2	12.20	0	0.00	12.25	2	3,788	0.05%
2019/08/27	3	12.15	0	0.00	12.15	3	3,777	0.08%
2019/08/26	0	0.00	4	11.95	11.95	-4	3,792	-0.11%
2019/08/22	3	12.53	6	12.66	12.40	-3	3,871	-0.08%
2019/08/20	0	0.00	1	12.30	12.30	-1	3,713	-0.03%
2019/08/19	1	12.50	1	12.35	12.40	0	3,717	0.00%
2019/08/15	0	0.00	1	12.05	12.15	-1	3,791	-0.03%
2019/08/13	1	12.30	0	0.00	12.35	1	3,887	0.03%
2019/08/07	0	0.00	1	12.30	12.20	-1	4,103	-0.02%
2019/08/06	1	12.20	0	0.00	12.20	1	4,258	0.02%
2019/07/31	1	13.10	2	13.10	13.20	-1	4,987	-0.02%
2019/07/25	1	13.35	0	0.00	13.35	1	6,143	0.02%
2019/07/23	4	13.30	1	13.00	12.90	3	6,202	0.05%
2019/07/18	1	13.00	1	12.70	12.70	0	6,607	0.00%
2019/07/17	5	12.80	0	0.00	12.80	5	6,612	0.08%
2019/07/16	0	0.00	20	12.95	12.95	-20	6,783	-0.29%
2019/07/12	20	12.90	1.1	13.08	13.00	18.9	7,181	0.26%
2019/07/11	1	13.05	4	13.09	13.05	-3	7,279	-0.04%
2019/07/10	0	0.00	1	12.90	12.85	-1	7,372	-0.01%
2019/07/09	2	12.90	36	12.95	12.90	-34	7,391	-0.46%
2019/07/05	2	13.10	12	13.30	13.20	-10	7,475	-0.13%
2019/06/26	1	12.45	0	0.00	12.50	1	7,682	0.01%
2019/06/21	36	12.66	5	12.65	12.75	31	7,919	0.39%
2019/06/20	0	0.00	2	12.60	12.70	-2	7,947	-0.03%
2019/06/17	0	0.00	3	12.60	12.50	-3	8,592	-0.03%
2019/06/13	6	12.77	10	12.70	12.55	-4	8,966	-0.04%
2019/06/12	15	12.18	13	12.30	12.40	2	8,724	0.02%
2019/06/11	3	11.92	1	11.90	11.90	2	8,702	0.02%
2019/06/10	0	0.00	1	11.70	11.75	-1	8,839	-0.01%
2019/05/31	1	11.75	1	11.80	11.80	0	8,947	0.00%
2019/05/30	11	11.60	0	0.00	11.70	11	9,090	0.12%
2019/05/27	1	11.70	0	0.00	11.40	1	9,048	0.01%
2019/05/23	2	11.40	1	11.45	11.45	1	9,128	0.01%
2019/05/22	2	11.73	2	11.70	11.60	0	9,199	0.00%
2019/05/21	22	11.23	1	11.50	11.80	21	9,195	0.23%
2019/05/20	3	11.62	20	11.65	11.50	-17	9,185	-0.19%
2019/05/17	20	12.00	0	0.00	11.75	20	9,199	0.22%
2019/05/16	0	0.00	3	11.98	11.85	-3	9,242	-0.03%
2019/05/15	1	12.40	0	0.00	12.35	1	9,614	0.01%
2019/05/14	0	0.00	12	12.03	12.15	-12	9,640	-0.12%
2019/05/13	3	12.75	0	0.00	12.30	3	9,585	0.03%
2019/05/10	2	13.80	0	0.00	13.55	2	9,281	0.02%
2019/05/09	2	13.70	0	0.00	13.70	2	9,211	0.02%
2019/05/08	22	14.34	7	14.44	14.35	15	8,996	0.17%
2019/05/07	0	0.00	6	14.80	14.75	-6	8,883	-0.07%
2019/05/06	8	15.01	13	15.00	14.90	-5	8,966	-0.06%
2019/05/03	18	15.29	19	15.16	15.40	-1	8,773	-0.01%
2019/05/02	21	14.93	34	15.12	15.05	-13	8,496	-0.15%
2019/04/30	0	0.00	5	14.00	14.40	-5	7,845	-0.06%
2019/04/29	20	13.95	3	14.50	13.95	17	7,805	0.22%
2019/04/26	16	14.44	21	14.75	14.40	-5	7,745	-0.06%
2019/04/25	0	0.00	1	14.35	14.35	-1	7,529	-0.01%
2019/04/24	0	0.00	2	14.35	14.10	-2	7,564	-0.03%
2019/04/23	6	14.25	10	14.30	14.20	-4	7,833	-0.05%
2019/04/22	0	0.00	4.4	13.91	14.20	-4.4	7,773	-0.06%
2019/04/18	27	14.01	16	14.16	13.55	11	8,125	0.14%
2019/04/17	0	0.00	5	13.80	13.85	-5	8,543	-0.06%
2019/04/16	2	13.70	0	0.00	13.70	2	8,497	0.02%
2019/04/11	0	0.00	2	13.65	13.65	-2	8,640	-0.02%
2019/04/09	1	13.70	0.1	13.55	13.60	0.9	9,551	0.01%
2019/04/01	0	0.00	1	13.60	13.60	-1	10,052	-0.01%
2019/03/28	3	13.50	2	13.35	13.35	1	9,829	0.01%
2019/03/27	3	13.77	1	13.65	13.50	2	9,776	0.02%
2019/03/25	0	0.00	4	13.54	13.45	-4	9,617	-0.04%
2019/03/22	2	13.70	13	13.75	13.80	-11	9,594	-0.11%
2019/03/21	11	14.12	11	14.15	14.00	0	9,456	0.00%
2019/03/20	2	13.40	0	0.00	13.50	2	9,009	0.02%
2019/03/19	7	13.60	1	13.40	13.40	6	9,052	0.07%
2019/03/18	3	13.35	2	13.30	13.35	1	8,815	0.01%
2019/03/14	1	13.30	1	13.30	13.10	0	9,366	0.00%
2019/03/13	1	13.00	0	0.00	13.15	1	9,268	0.01%
2019/03/12	0	0.00	13	13.11	13.00	-13	9,091	-0.14%
2019/03/08	1	12.75	3	12.80	12.80	-2	9,112	-0.02%
2019/03/07	0	0.00	4	12.90	12.85	-4	9,079	-0.04%
2019/03/06	0	0.00	2	13.08	13.05	-2	9,066	-0.02%
2019/03/05	7	13.27	6	13.28	13.15	1	9,057	0.01%
2019/03/04	3	13.15	3	13.10	13.10	0	8,887	0.00%
2019/02/27	0	0.00	2	12.95	13.00	-2	8,894	-0.02%
2019/02/26	3	13.00	10	13.00	12.85	-7	8,866	-0.08%
2019/02/25	0	0.00	1	13.05	13.00	-1	8,859	-0.01%
2019/02/21	0	0.00	7	13.14	12.90	-7	8,753	-0.08%
2019/02/20	1	12.85	0	0.00	12.90	1	8,629	0.01%
2019/02/19	1	13.10	0	0.00	12.85	1	8,593	0.01%
2019/02/18	4	12.94	1	12.85	12.85	3	8,521	0.04%
2019/02/15	0	0.00	6	13.26	13.10	-6	8,447	-0.07%
2019/02/14	16	13.34	39	13.45	13.20	-23	8,325	-0.28%
2019/02/13	5	12.85	23	12.89	13.00	-18	7,857	-0.23%
2019/02/12	5	12.64	0	0.00	12.70	5	7,717	0.06%
2019/01/30	10	12.30	0	0.00	12.20	10	7,617	0.13%
2019/01/29	0	0.00	1	12.40	12.30	-1	7,570	-0.01%
2019/01/28	2	12.60	1	12.70	12.50	1	7,513	0.01%
2019/01/25	9	12.66	10	12.75	12.65	-1	7,461	-0.01%
2019/01/23	11	12.41	0	0.00	12.40	11	7,226	0.15%
2019/01/22	3	12.20	0	0.00	12.30	3	7,167	0.04%
2019/01/18	0	0.00	1	12.35	12.30	-1	7,118	-0.01%
2019/01/17	4	12.63	3	12.55	12.45	1	7,081	0.01%
2019/01/16	2	12.50	0	0.00	12.50	2	7,001	0.03%
2019/01/15	30	12.93	8	12.93	12.55	22	6,863	0.32%
2019/01/14	0	0.00	1	12.70	12.70	-1	6,417	-0.02%
2019/01/11	3	12.60	19	12.63	12.60	-16	6,353	-0.25%
2019/01/10	11	13.14	4	13.06	12.95	7	6,139	0.11%
2019/01/09	13	13.07	69	13.14	13.10	-56	5,724	-0.98%
2019/01/08	0	0.00	1	11.90	12.00	-1	4,922	-0.02%
2019/01/07	2	11.95	2	12.25	11.95	0	4,858	0.00%
2019/01/04	16	12.05	9	12.02	12.00	7	4,802	0.15%
2019/01/03	6	12.05	4	11.90	11.90	2	4,804	0.04%
2019/01/02	11	12.10	19	12.18	12.05	-8	4,712	-0.17%
2018/12/28	45	12.15	5	12.11	12.05	40	4,475	0.89%
2018/12/27	25	11.82	10	12.11	12.20	15	3,741	0.40%
2018/12/19	0	0.00	2	11.40	11.35	-2	3,087	-0.06%
2018/12/17	0	0.00	2	11.73	11.50	-2	3,041	-0.07%
2018/12/14	2	11.55	0	0.00	11.50	2	3,015	0.07%
2018/12/13	1	11.90	0	0.00	11.70	1	3,009	0.03%
2018/12/12	1	11.90	3	12.15	11.95	-2	2,954	-0.07%
2018/12/11	8	11.86	5	11.83	11.80	3	2,826	0.11%
2018/12/10	13	11.92	19.3	12.23	11.80	-6.3	2,730	-0.23%
2018/12/07	1	11.80	7	11.69	11.80	-6	2,268	-0.26%
2018/12/04	7	11.59	5	11.59	11.50	2	2,041	0.10%
2018/11/29	0	0.00	7	11.11	11.00	-7	2,028	-0.35%
2018/11/28	0	0.00	6	11.00	11.05	-6	2,019	-0.30%
2018/11/22	2	10.95	3	11.00	10.80	-1	2,011	-0.05%
2018/11/21	0	0.00	1	10.70	10.80	-1	2,009	-0.05%
2018/11/08	0	0.00	1	10.40	10.45	-1	2,119	-0.05%
2018/11/06	0	0.00	5	10.15	10.10	-5	2,220	-0.23%
2018/11/01	6	10.25	0	0.00	10.20	6	2,425	0.25%
2018/10/25	3	9.78	0	0.00	9.72	3	2,684	0.11%
2018/10/16	3	10.05	0	0.00	10.00	3	3,302	0.09%
2018/10/15	1	10.00	0	0.00	10.00	1	3,510	0.03%
2018/10/12	2	9.85	0	0.00	10.00	2	3,625	0.06%
2018/10/11	3	9.59	0	0.00	9.51	3	3,709	0.08%
2018/10/05	1	10.90	0	0.00	10.85	1	3,693	0.03%
2018/10/04	1	11.40	0	0.00	11.35	1	3,676	0.03%
2018/10/03	0.9	11.45	0	0.00	11.45	0.9	3,705	0.02%
2018/09/27	1	11.60	4	11.75	11.65	-3	3,936	-0.08%
2018/09/26	1	11.20	0	0.00	11.30	1	3,991	0.03%
2018/09/25	0	0.00	2.5	11.20	11.20	-2.5	4,028	-0.06%
2018/09/18	1	11.10	0	0.00	11.15	1	4,290	0.02%
2018/09/17	0	0.00	5	11.25	11.20	-5	4,953	-0.10%
2018/09/07	2	11.65	0	0.00	11.45	2	5,922	0.03%
2018/09/04	0	0.00	1	11.80	11.90	-1	6,372	-0.02%
2018/08/30	2	12.15	0	0.00	12.05	2	7,089	0.03%
2018/08/27	1	12.00	0	0.00	12.05	1	8,213	0.01%
2018/08/20	0	0.00	5	11.40	11.30	-5	11,423	-0.04%
2018/08/16	1	11.50	0	0.00	11.55	1	11,452	0.01%
2018/08/14	3	11.65	0.1	11.85	11.85	2.9	11,496	0.03%
2018/08/13	3	11.73	15	12.03	11.70	-12	11,519	-0.10%
2018/08/08	7	12.72	0	0.00	12.65	7	11,517	0.06%
2018/08/07	0	0.00	8	13.25	12.90	-8	11,535	-0.07%
2018/08/06	2	13.85	0	0.00	13.65	2	11,524	0.02%
2018/08/03	1	13.70	2	13.58	13.70	-1	11,680	-0.01%
2018/08/02	10	13.60	15	13.75	13.55	-5	11,713	-0.04%
2018/08/01	15	13.85	0	0.00	13.80	15	11,702	0.13%
2018/07/31	10	13.95	0	0.00	13.85	10	11,793	0.08%
2018/07/30	5	14.00	2	14.10	13.90	3	11,765	0.03%
2018/07/27	2	14.15	0	0.00	13.95	2	11,709	0.02%
2018/07/26	12	14.16	12	14.35	14.15	0	11,777	0.00%
2018/07/24	0	0.00	10	13.50	13.55	-10	11,391	-0.09%
2018/07/20	30	14.01	1	14.00	13.80	29	11,348	0.26%
2018/07/19	10	13.95	3	13.60	14.10	7	11,148	0.06%
2018/07/18	10	13.40	25	13.60	13.55	-15	11,136	-0.13%
2018/07/16	0	0.00	23	13.45	13.45	-23	10,985	-0.21%
2018/07/13	10	13.50	0	0.00	13.45	10	10,974	0.09%
2018/07/12	4	13.16	2	13.20	13.20	2	10,896	0.02%
2018/07/11	1	13.40	12	13.36	13.15	-11	10,897	-0.10%
2018/07/10	10	13.55	0	0.00	13.55	10	10,881	0.09%
2018/07/09	10	13.30	12	13.39	13.40	-2	10,827	-0.02%
2018/07/06	10	13.35	0	0.00	13.40	10	10,787	0.09%
2018/07/05	2	13.45	14	13.16	13.05	-12	10,751	-0.11%
2018/07/04	2	13.98	2	13.83	13.55	0	10,676	0.00%
2018/07/03	0	0.00	30	13.50	13.50	-30	10,551	-0.28%
2018/07/02	1	13.90	5	13.60	13.65	-4	10,540	-0.04%
2018/06/29	0	0.00	2	13.85	13.90	-2	10,606	-0.02%
2018/06/28	2	13.75	0	0.00	13.65	2	10,542	0.02%
2018/06/27	1	13.95	5	13.69	13.85	-4	10,492	-0.04%
2018/06/26	29	13.98	12	13.58	13.70	17	10,414	0.16%
2018/06/25	17.1	13.37	17	13.27	13.30	0.1	9,758	0.00%
2018/06/22	5	14.30	53	14.30	14.25	-48	9,550	-0.50%
2018/06/21	10	14.78	5	14.80	14.70	5	9,443	0.05%
2018/06/20	42	14.71	14	14.65	14.90	28	9,372	0.30%
2018/06/19	4	14.83	34	15.21	14.95	-30	9,163	-0.33%
2018/06/15	10	14.72	8	14.93	14.95	2	9,080	0.02%
2018/06/14	26	14.68	25	14.70	14.65	1	8,974	0.01%
2018/06/13	2	14.35	12	14.45	14.35	-10	8,788	-0.11%
2018/06/12	3	14.80	2	14.80	14.80	1	8,634	0.01%
2018/06/11	2	15.15	5	15.17	15.20	-3	8,501	-0.04%
2018/06/08	3	15.20	3	15.05	14.95	0	8,273	0.00%
2018/06/07	54	15.13	15	15.20	15.05	39	8,130	0.48%
2018/06/06	55	15.26	5	15.22	15.40	50	7,829	0.64%
2018/06/05	8	14.94	24	14.95	14.70	-16	7,543	-0.21%
2018/06/04	19	15.12	29	15.32	15.35	-10	7,316	-0.14%
2018/06/01	13	14.69	12	14.70	14.60	1	6,950	0.01%
2018/05/31	100	15.62	127	15.87	15.10	-27	6,711	-0.40%	大賣/
2018/05/30	54	14.69	33	14.50	14.80	21	5,943	0.35%
2018/05/29	30	14.55	162	14.89	14.70	-132	5,542	-2.38%	大賣/鉅額交易
2018/05/28	37	13.64	37	13.55	13.75	0	4,475	0.00%
2018/05/25	11.1	12.50	1	12.35	12.50	10.1	3,834	0.26%
2018/05/22	20	12.65	0	0.00	12.35	20	3,857	0.52%
2018/05/21	0	0.00	3	12.40	12.50	-3	3,949	-0.08%
2018/05/18	1	12.35	1	12.55	12.25	0	3,959	0.00%
2018/05/17	9	12.39	0	0.00	12.40	9	3,962	0.23%
2018/05/16	15	12.32	0	0.00	12.25	15	3,909	0.38%
2018/05/15	0	0.00	4	12.30	12.20	-4	3,879	-0.10%
2018/05/14	42	12.10	0	0.00	12.25	42	3,949	1.06%
2018/05/11	2	11.95	22	12.19	11.95	-20	3,894	-0.51%
2018/05/08	2	11.75	3	11.68	11.65	-1	3,953	-0.03%
2018/04/26	0	0.00	2	11.00	10.90	-2	4,139	-0.05%
2018/04/25	0	0.00	2	11.25	11.15	-2	4,195	-0.05%
2018/04/24	2	11.35	0	0.00	11.25	2	4,402	0.05%
2018/04/16	1	11.25	0	0.00	11.20	1	5,326	0.02%
2018/04/11	0	0.00	5	11.45	11.35	-5	7,074	-0.07%
2018/04/10	0	0.00	1	11.45	11.25	-1	7,394	-0.01%
2018/04/09	0	0.00	1	11.50	11.40	-1	7,521	-0.01%
2018/04/02	208	11.62	1	11.50	11.50	207	7,518	2.75%	大買/鉅額交易
2018/03/31	0	0.00	2	11.45	11.40	-2	7,419	-0.03%
2018/03/23	20	11.20	0	0.00	11.15	20	7,383	0.27%
2018/03/21	50	11.80	50	11.75	11.60	0	7,332	0.00%
2018/03/20	1	11.40	0	0.00	11.40	1	7,201	0.01%
2018/03/16	0	0.00	0.7	11.75	11.75	-0.7	7,160	-0.01%
2018/03/15	2	11.95	4	11.95	11.90	-2	7,164	-0.03%
2018/03/14	1	12.05	17	11.95	12.00	-16	7,265	-0.22%
2018/03/13	1	11.90	0	0.00	11.85	1	7,252	0.01%
2018/03/12	6	12.02	0	0.00	11.90	6	7,235	0.08%
2018/03/09	7	11.97	0	0.00	11.80	7	7,196	0.10%
2018/03/08	1	11.70	0	0.00	11.65	1	7,025	0.01%
2018/03/07	0	0.00	2	11.50	11.30	-2	6,963	-0.03%
2018/03/06	0	0.00	70	11.45	11.45	-70	6,981	-1.00%
2018/03/02	1	11.35	0	0.00	11.40	1	7,130	0.01%
2018/03/01	2	11.45	32	11.40	11.40	-30	7,155	-0.42%
2018/02/27	105	11.70	0	0.00	11.40	105	7,166	1.47%	大買/鉅額交易
2018/02/21	0	0.00	3	11.17	11.30	-3	7,163	-0.04%
2018/02/08	1	10.85	0	0.00	10.85	1	6,910	0.01%
2018/02/07	12	11.19	0	0.00	11.05	12	6,926	0.17%
2018/02/06	2	11.28	1	10.80	10.85	1	6,946	0.01%
2018/02/05	2	11.80	0	0.00	11.85	2	6,866	0.03%
2018/02/02	1	12.40	0	0.00	12.45	1	6,799	0.01%
2018/02/01	3	12.95	0	0.00	12.85	3	6,761	0.04%
2018/01/31	10	13.05	10	12.97	13.05	0	6,776	0.00%
2018/01/30	0	0.00	2	12.80	12.65	-2	6,614	-0.03%
2018/01/29	3	12.90	3	12.73	12.60	0	6,553	0.00%
2018/01/26	2	12.63	0	0.00	12.75	2	6,514	0.03%
2018/01/25	0	0.00	2	12.70	12.60	-2	6,466	-0.03%
2018/01/24	0	0.00	3	12.70	12.55	-3	6,401	-0.05%
2018/01/23	0	0.00	63	12.70	12.55	-63	6,370	-0.99%
2018/01/22	0	0.00	1	12.70	12.60	-1	6,293	-0.02%
2018/01/19	32	12.49	2	12.45	12.40	30	6,280	0.48%
2018/01/18	5	12.75	7	12.85	12.50	-2	6,271	-0.03%
2018/01/17	6	12.53	2	12.40	12.45	4	6,067	0.07%
2018/01/16	5	12.43	14	12.35	12.40	-9	5,996	-0.15%
2018/01/15	0	0.00	3	12.73	12.20	-3	5,924	-0.05%
2018/01/12	33	13.10	5.5	12.86	12.80	27.5	5,731	0.48%
2018/01/11	8	13.04	1.1	13.00	12.95	7	5,662	0.12%
2018/01/10	8	13.16	7	13.41	13.05	1	5,506	0.02%
2018/01/09	7	12.81	2	12.90	12.80	5	5,365	0.09%
2018/01/08	30	13.14	117.7	13.16	13.15	-87.7	5,139	-1.71%	大賣/
2018/01/05	87	11.84	36	12.41	12.80	51	4,280	1.19%
2018/01/04	4	11.24	14	11.56	11.65	-10	3,617	-0.28%
2018/01/03	1	10.95	6	11.06	10.95	-5	3,259	-0.15%
2018/01/02	3	10.70	0	0.00	10.70	3	3,125	0.10%