友訊 (2332)-元大-大甲券商分點個股進出

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
22.25
漲跌
▲0.20
漲幅
+0.91%
成交量
7,723張
產業
上市通信網路類股
496人加入追蹤

立即追蹤
本地時間:13:35(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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/11/26	1	22.30	9	22.14	22.25	-8	4,837	-0.17%
2024/11/25	6	22.28	0	0.00	22.05	6	4,733	0.13%
2024/11/22	3	21.90	0	0.00	21.75	3	4,562	0.07%
2024/11/20	3	22.35	8.4	22.18	21.65	-5.4	4,252	-0.13%
2024/11/19	3	20.70	5	21.22	21.35	-2	3,801	-0.05%
2024/11/18	0	0.00	3	20.60	20.15	-3	3,521	-0.09%
2024/11/14	1	20.00	0	20.00	19.65	1	3,387	0.03%
2024/11/13	2	19.15	14	19.08	19.20	-12	3,224	-0.37%
2024/11/12	1	18.80	5	19.40	19.05	-4	3,195	-0.13%
2024/11/08	4	20.75	0	0.00	19.95	4	2,964	0.13%
2024/11/07	12	20.40	5	20.30	20.80	7	2,807	0.25%
2024/10/25	0	0.00	8	19.79	19.85	-8	2,588	-0.31%
2024/10/23	0	0.00	4	19.50	19.45	-4	2,545	-0.16%
2024/10/21	0	0.00	9	20.01	20.05	-9	2,519	-0.36%
2024/10/18	5	19.75	20	19.75	19.75	-15	2,448	-0.61%
2024/10/16	0	18.80	0	0.00	18.90	0	2,365	0.00%
2024/09/25	1	19.40	0	0.00	19.50	1	3,276	0.03%
2024/09/20	0	0.00	2	19.90	19.30	-2	3,207	-0.06%
2024/09/18	0	0.00	2	19.20	19.20	-2	3,104	-0.06%
2024/09/16	14	19.80	10	19.65	19.45	4	3,091	0.13%
2024/08/26	0	0.00	0	18.60	18.65	0	2,923	0.00%
2024/08/09	0	0.00	1	17.35	17.25	-1	3,191	-0.03%
2024/08/07	0	0.00	1	17.15	17.20	-1	3,208	-0.03%
2024/08/05	4	16.49	0	0.00	16.45	4	3,133	0.13%
2024/07/26	0	0.00	1	18.15	18.25	-1	3,005	-0.03%
2024/07/23	1	18.70	0	0.00	18.55	1	2,997	0.03%
2024/07/19	7	19.46	5	19.09	19.10	2	2,947	0.07%
2024/07/18	0	0.00	1	19.65	19.60	-1	2,892	-0.03%
2024/07/17	0	0.00	2	19.53	19.55	-2	2,837	-0.07%
2024/07/16	5	19.64	3	19.37	19.45	2	2,807	0.07%
2024/07/15	1	19.70	1.2	20.22	19.80	-0.2	2,759	-0.01%
2024/07/09	1	19.00	2	18.90	18.85	-1	2,376	-0.04%
2024/07/08	2	19.05	10	19.15	19.10	-8	2,360	-0.34%
2024/07/05	1	19.35	3	19.02	19.25	-2	2,418	-0.08%
2024/07/04	2	19.00	1	18.95	18.85	1	2,374	0.04%
2024/07/03	5.1	19.17	2	19.40	19.00	3.1	2,348	0.13%
2024/06/24	0	0.00	1	18.55	18.20	-1	2,093	-0.05%
2024/06/21	0	0.00	3	18.20	18.45	-3	2,119	-0.14%
2024/06/18	0	0.00	7	18.16	18.15	-7	2,089	-0.34%
2024/06/12	0	0.00	1	17.75	17.65	-1	2,124	-0.05%
2024/06/06	0	0.00	1	17.70	17.80	-1	2,179	-0.05%
2024/06/05	0	0.00	2	17.90	17.85	-2	2,187	-0.09%
2024/06/04	0	0.00	0.2	17.85	17.70	-0.2	2,251	-0.01%
2024/06/03	1	17.95	0	0.00	17.90	1	2,332	0.04%
2024/05/29	2	18.35	0	0.00	18.20	2	2,543	0.08%
2024/05/28	0	0.00	4	18.80	18.85	-4	2,520	-0.16%
2024/05/27	0	0.00	5	18.45	18.45	-5	2,457	-0.20%
2024/05/23	5	18.20	0	0.00	18.20	5	2,545	0.20%
2024/05/21	0	0.00	3	18.30	18.35	-3	2,585	-0.12%
2024/05/20	3	18.20	0	0.00	18.30	3	2,658	0.11%
2024/05/17	0	0.00	2	18.25	18.25	-2	2,885	-0.07%
2024/05/16	0	0.00	6	18.00	18.15	-6	2,919	-0.21%
2024/05/15	0	0.00	3	17.95	17.85	-3	2,936	-0.10%
2024/05/14	4	18.30	3	18.25	18.25	1	2,987	0.03%
2024/05/13	0	0.00	5	18.10	18.15	-5	2,982	-0.17%
2024/05/10	0	0.00	5	18.00	18.10	-5	2,996	-0.17%
2024/05/08	2	18.10	0	0.00	18.05	2	3,100	0.06%
2024/05/02	3	17.95	0	0.00	18.00	3	3,102	0.10%
2024/04/19	3	17.22	0	0.00	17.20	3	3,292	0.09%
2024/04/17	1	17.55	0	0.00	17.50	1	3,279	0.03%
2024/04/16	5	17.60	1	17.30	17.30	4	3,278	0.12%
2024/04/15	1	17.95	0	0.00	17.90	1	3,254	0.03%
2024/04/12	6	17.89	0	0.00	18.10	6	3,246	0.18%
2024/04/11	13	17.91	8	18.05	17.90	5	3,211	0.16%
2024/04/03	1	18.45	0	0.00	18.40	1	3,184	0.03%
2024/03/29	0	0.00	3	18.50	18.60	-3	3,243	-0.09%
2024/03/28	6	18.60	0	0.00	18.55	6	3,246	0.18%
2024/03/21	2	18.60	0	0.00	18.65	2	3,372	0.06%
2024/03/18	6	18.80	0	0.00	18.85	6	3,496	0.17%
2024/03/08	4	18.90	7	19.10	18.85	-3	3,901	-0.08%
2024/03/04	12	19.60	10	19.80	19.65	2	4,287	0.05%
2024/02/27	3	19.33	0	0.00	19.15	3	4,082	0.07%
2024/02/23	1	19.30	0	0.00	19.30	1	4,030	0.02%
2024/02/22	2	19.75	0	0.00	19.60	2	4,046	0.05%
2024/02/21	2	19.75	0	0.00	19.60	2	4,036	0.05%
2024/02/20	4	19.86	3	19.62	19.95	1	3,996	0.03%
2024/02/19	0	0.00	1	19.40	19.40	-1	3,815	-0.03%
2024/02/16	0	0.00	8	19.54	19.55	-8	3,839	-0.21%
2024/02/15	2	18.80	0	0.00	19.40	2	3,810	0.05%
2024/02/05	1	19.05	0	0.00	18.95	1	3,731	0.03%
2024/02/01	0	0.00	1	19.80	19.70	-1	3,723	-0.03%
2024/01/23	1	19.60	2	19.65	19.65	-1	3,783	-0.03%
2024/01/17	3	18.57	0	0.00	18.60	3	3,681	0.08%
2024/01/16	3	18.85	0	0.00	18.80	3	3,684	0.08%
2024/01/12	0	0.00	1	19.15	19.10	-1	3,705	-0.03%
2024/01/10	1	19.00	3	19.05	19.05	-2	3,792	-0.05%
2024/01/09	3	19.15	0	0.00	19.20	3	3,837	0.08%
2024/01/08	2	19.35	0	0.00	19.35	2	3,868	0.05%
2024/01/05	2	19.40	0	0.00	19.40	2	3,889	0.05%
2024/01/03	2	19.90	9	20.05	19.90	-7	3,934	-0.18%
2024/01/02	11	20.07	3	20.10	20.05	8	3,931	0.20%
2023/12/29	1	20.00	2	20.00	19.95	-1	3,884	-0.03%
2023/12/28	1	20.10	0	0.00	20.10	1	3,908	0.03%
2023/12/27	2	19.65	1	19.80	19.80	1	3,899	0.03%
2023/12/26	2	19.55	0	0.00	19.60	2	3,925	0.05%
2023/12/25	3	19.37	0	0.00	19.30	3	3,937	0.08%
2023/12/22	6	19.52	0	0.00	19.45	6	3,963	0.15%
2023/12/21	1	19.50	1	19.50	19.55	0	4,001	0.00%
2023/12/19	5	19.35	1	19.35	19.35	4	4,034	0.10%
2023/12/14	0	0.00	5	19.75	19.80	-5	4,614	-0.11%
2023/12/13	2	20.05	4	19.80	19.80	-2	4,622	-0.04%
2023/12/11	1	19.80	0	0.00	19.80	1	4,740	0.02%
2023/12/07	1	20.15	3	20.05	20.00	-2	4,822	-0.04%
2023/12/05	5	20.44	46	20.55	20.25	-41	4,902	-0.84%
2023/12/04	46	20.46	7	20.06	20.45	39	4,908	0.79%
2023/12/01	0	0.00	13	20.14	20.15	-13	4,873	-0.27%
2023/11/30	6	19.73	2	20.30	20.40	4	4,859	0.08%
2023/11/28	2	19.10	0	0.00	19.20	2	4,929	0.04%
2023/11/27	2	19.35	5	19.00	19.00	-3	5,049	-0.06%
2023/11/21	4.4	19.34	0	0.00	19.30	4.4	6,510	0.07%
2023/11/20	3	19.15	0	0.00	19.05	3	7,012	0.04%
2023/11/17	5	18.85	0	0.00	18.95	5	7,665	0.07%
2023/11/16	0	0.00	2	18.60	18.85	-2	8,482	-0.02%
2023/11/15	2	18.70	0.1	18.70	18.55	1.9	9,314	0.02%
2023/11/09	0	0.00	1	18.40	18.40	-1	11,493	-0.01%
2023/11/08	2	18.75	0	0.00	18.70	2	11,493	0.02%
2023/11/03	0	0.00	9	18.65	18.65	-9	11,438	-0.08%
2023/11/01	0	18.35	0.2	18.35	18.35	-0.2	11,461	0.00%
2023/10/30	0	0.00	1	18.60	18.55	-1	11,500	-0.01%
2023/10/24	5	18.85	0	0.00	18.85	5	11,611	0.04%
2023/10/20	0	0.00	0.1	18.45	18.55	-0.1	11,654	0.00%
2023/10/19	0.1	18.65	0	0.00	18.70	0.1	11,696	0.00%
2023/10/18	5	18.42	4	18.50	18.55	1	11,729	0.01%
2023/10/17	0	0.00	6	18.97	18.95	-6	11,785	-0.05%
2023/10/16	0	0.00	5	19.35	19.25	-5	11,914	-0.04%
2023/10/12	1	19.95	1	20.00	20.00	0	12,084	0.00%
2023/10/11	1	19.80	7	19.74	19.70	-6	12,103	-0.05%
2023/10/05	1	20.45	0	0.00	20.35	1	12,157	0.01%
2023/10/04	0	0.00	1	20.05	20.25	-1	12,249	-0.01%
2023/10/02	1	20.55	5	20.60	20.65	-4	12,400	-0.03%
2023/09/26	0	0.00	5	20.15	20.10	-5	12,762	-0.04%
2023/09/25	3	20.30	0	0.00	20.35	3	13,199	0.02%
2023/09/22	5.6	19.97	0	0.00	19.90	5.6	13,386	0.04%
2023/09/21	6	19.94	4	20.05	19.90	2	13,530	0.01%
2023/09/20	12	20.88	3	20.40	20.35	9	13,698	0.07%
2023/09/19	3	21.38	1	21.15	21.10	2	13,631	0.01%
2023/09/15	2	20.95	0	0.00	21.00	2	13,665	0.01%
2023/09/14	1	21.25	0	0.00	21.20	1	13,596	0.01%
2023/09/13	1	21.30	12	21.35	21.10	-11	13,585	-0.08%
2023/09/12	6	21.73	2	21.50	21.45	4	13,828	0.03%
2023/09/11	1	21.70	3	21.75	21.70	-2	14,095	-0.01%
2023/09/08	5.1	22.80	9.4	22.60	22.60	-4.3	14,002	-0.03%
2023/09/07	7	23.37	0	0.00	23.05	7	13,929	0.05%
2023/09/06	1.6	24.13	7	24.11	23.85	-5.4	13,788	-0.04%
2023/09/05	4	24.18	0	0.00	24.05	4	13,681	0.03%
2023/09/04	4	24.25	1	23.85	24.00	3	13,625	0.02%
2023/09/01	3	24.72	11	24.71	24.70	-8	13,482	-0.06%
2023/08/31	2	25.20	1	25.30	25.05	1	13,413	0.01%
2023/08/30	4	25.53	6.1	25.45	25.10	-2.1	13,465	-0.02%
2023/08/29	7.1	25.13	9.7	25.16	25.05	-2.6	13,510	-0.02%
2023/08/28	16	25.99	20	25.77	25.55	-4	13,347	-0.03%
2023/08/25	20	26.25	22	26.03	25.85	-2	12,969	-0.02%
2023/08/24	9	25.57	10	25.71	25.65	-1	12,541	-0.01%
2023/08/23	24	25.83	28.3	25.82	25.40	-4.3	12,051	-0.04%
2023/08/22	3.1	25.33	16	25.17	25.25	-13	11,505	-0.11%
2023/08/21	20	24.91	47	25.35	25.40	-27	10,725	-0.25%
2023/08/18	18	23.72	24	23.65	23.50	-6	9,920	-0.06%
2023/08/17	15	21.88	20	22.61	22.95	-5	9,282	-0.05%
2023/08/16	236	21.47	241	21.72	21.40	-5	8,851	-0.06%	大買/大賣/
2023/08/15	1	20.80	4	21.10	21.15	-3	8,551	-0.04%
2023/08/10	1	19.85	1	19.65	19.50	0	8,455	0.00%
2023/08/02	0	0.00	4	19.68	19.70	-4	8,548	-0.05%
2023/08/01	2	20.00	2	20.40	20.10	0	8,481	0.00%
2023/07/31	27	20.43	0	0.00	20.15	27	8,456	0.32%
2023/07/27	0	0.00	11	20.15	20.20	-11	8,365	-0.13%
2023/07/26	0	0.00	1.1	20.55	20.00	-1.1	8,338	-0.01%
2023/07/25	1	20.60	0	0.00	20.60	1	8,283	0.01%
2023/07/21	1	20.75	4	20.40	20.85	-3	8,196	-0.04%
2023/07/20	1	20.70	0	0.00	20.65	1	8,173	0.01%
2023/07/19	0	0.00	2	22.08	21.50	-2	8,036	-0.02%
2023/07/18	7	22.39	3	22.10	21.90	4	7,922	0.05%
2023/07/17	4	22.48	1	22.50	22.45	3	7,832	0.04%
2023/07/14	1	21.60	0	0.00	21.80	1	7,763	0.01%
2023/07/13	5	21.86	0	0.00	21.45	5	7,781	0.06%
2023/07/12	0	0.00	5	21.75	21.45	-5	7,805	-0.06%
2023/07/11	3	21.92	1	22.00	21.95	2	7,776	0.03%
2023/07/10	2	22.35	1	22.50	22.50	1	7,679	0.01%
2023/07/07	2	22.18	1	22.50	22.15	1	7,624	0.01%
2023/07/06	2	22.58	1	22.30	22.45	1	7,518	0.01%
2023/07/05	9	22.50	4	22.31	22.25	5	7,433	0.07%
2023/07/04	13	22.45	9.7	22.66	22.55	3.3	7,337	0.04%
2023/07/03	16	23.10	9	22.90	23.15	7	7,169	0.10%
2023/06/30	1	21.95	3	21.75	21.85	-2	6,712	-0.03%
2023/06/29	3	21.47	3	21.27	21.45	0	6,520	0.00%
2023/06/28	6	21.43	2	21.28	21.15	4	6,379	0.06%
2023/06/27	4	21.20	2	21.13	20.70	2	6,202	0.03%
2023/06/26	0	0.00	1	21.30	21.05	-1	6,024	-0.02%
2023/06/21	6	21.07	1	20.85	21.05	5	6,067	0.08%
2023/06/19	2	19.98	10	20.00	19.95	-8	6,005	-0.13%
2023/06/16	7	20.97	1	20.85	20.60	6	5,875	0.10%
2023/06/15	2	21.70	7.9	21.51	21.85	-5.9	5,554	-0.11%
2023/06/09	0	0.00	5	20.80	20.80	-5	5,123	-0.10%
2023/06/08	5	20.95	0	0.00	20.65	5	5,146	0.10%
2023/06/07	1	20.70	4	20.65	20.70	-3	5,100	-0.06%
2023/06/06	0	0.00	6	21.00	20.80	-6	5,069	-0.12%
2023/06/05	3	21.45	1	21.40	21.45	2	4,996	0.04%
2023/06/02	4	21.46	5	21.46	21.65	-1	4,862	-0.02%
2023/06/01	7	21.02	10.2	20.93	20.95	-3.2	4,763	-0.07%
2023/05/31	12	20.85	10	20.94	20.90	2	4,730	0.04%
2023/05/30	5.2	20.43	2	20.45	20.60	3.2	4,667	0.07%
2023/05/29	2	19.98	0	0.00	19.95	2	4,623	0.04%
2023/05/26	7	19.65	0	0.00	19.50	7	4,719	0.15%
2023/05/25	1	20.15	1	20.20	20.20	0	4,685	0.00%
2023/05/24	2	20.35	0	0.00	20.25	2	4,643	0.04%
2023/05/23	3	20.13	0	0.00	20.10	3	4,580	0.07%
2023/05/22	4	20.35	0	0.00	20.35	4	4,516	0.09%
2023/05/19	11	19.89	10.9	20.00	20.05	0.1	4,386	0.00%
2023/05/18	0	0.00	16.8	19.23	19.20	-16.8	4,153	-0.40%
2023/05/17	3	18.90	7	18.97	18.90	-4	4,090	-0.10%
2023/05/15	3	19.05	3	18.70	19.25	0	4,194	0.00%
2023/05/12	2	17.70	1	17.60	18.55	1	4,105	0.02%
2023/05/11	2	17.70	1	17.60	17.50	1	4,037	0.02%
2023/05/09	5	18.00	0	0.00	18.10	5	3,994	0.13%
2023/04/21	0	0.00	2	17.80	17.75	-2	3,969	-0.05%
2023/04/20	0	0.00	4	18.56	18.55	-4	3,906	-0.10%
2023/04/19	7.5	19.00	9	19.03	18.95	-1.5	3,867	-0.04%
2023/04/18	4	18.95	5	18.98	19.00	-1	3,884	-0.03%
2023/04/17	1	19.30	0	0.00	19.30	1	3,808	0.03%
2023/04/14	4	18.65	4	18.85	18.85	0	3,731	0.00%
2023/04/12	0	0.00	15	18.87	18.95	-15	3,676	-0.41%
2023/04/06	15	18.79	1	18.70	18.85	14	3,926	0.36%
2023/03/31	0	0.00	0	18.30	18.20	0	3,907	0.00%
2023/03/29	2	18.30	1	18.40	18.30	1	4,340	0.02%
2023/03/28	0	0.00	1	18.40	18.60	-1	4,519	-0.02%
2023/03/27	0	18.45	4	18.56	18.85	-4	4,384	-0.09%
2023/03/24	14	17.90	24.1	17.93	18.15	-10.1	4,212	-0.24%
2023/03/22	0	0.00	0.1	17.05	17.05	-0.1	3,937	0.00%
2023/03/21	2	16.65	0	0.00	16.65	2	3,908	0.05%
2023/03/17	0	16.35	4	16.40	16.45	-4	3,900	-0.10%
2023/03/16	4	16.10	0	0.00	16.05	4	3,887	0.10%
2023/03/15	0	16.85	0	0.00	16.65	0	3,842	0.00%
2023/03/10	0	0.00	104	16.87	16.95	-104	3,757	-2.77%	大賣/鉅額交易
2023/03/08	0	0.00	1	17.55	17.65	-1	3,715	-0.03%
2023/03/06	0	0.00	6	17.93	17.55	-6	3,634	-0.17%
2023/03/03	0	0.00	1	17.60	17.55	-1	3,525	-0.03%
2023/03/02	3	17.48	18	17.58	17.50	-15	3,447	-0.44%
2023/03/01	4	17.25	0	0.00	17.20	4	3,345	0.12%
2023/02/16	0	0.00	2	16.65	16.60	-2	2,839	-0.07%
2023/02/14	0	0.00	5	16.20	16.35	-5	2,703	-0.18%
2023/02/13	100	16.40	7	16.48	16.25	93	2,643	3.52%
2023/02/01	0	0.00	5	15.61	15.55	-5	2,412	-0.21%
2023/01/12	1	15.35	0	0.00	15.30	1	2,395	0.04%
2023/01/10	3	15.55	0	0.00	15.55	3	2,393	0.13%
2023/01/06	5	15.59	0	0.00	15.60	5	2,400	0.21%
2023/01/04	0	0.00	10	15.20	15.10	-10	2,431	-0.41%
2022/12/30	3	14.85	0	0.00	14.85	3	2,440	0.12%
2022/12/28	2	15.00	0	0.00	14.85	2	2,505	0.08%
2022/12/26	0	0.00	5	16.00	15.80	-5	2,385	-0.21%
2022/12/22	2	15.65	0	0.00	15.60	2	2,091	0.10%
2022/12/21	55	15.99	33	16.19	15.80	22	2,031	1.08%
2022/12/01	3	15.20	0	0.00	15.15	3	1,801	0.17%
2022/11/30	0	0.00	5	15.00	15.00	-5	1,812	-0.28%
2022/11/16	2	14.50	0	0.00	14.50	2	2,186	0.09%
2022/11/15	3	14.90	0	0.00	14.85	3	2,221	0.14%
2022/11/02	0	0.00	2.8	14.89	14.90	-2.8	3,183	-0.09%
2022/11/01	2	14.70	0	0.00	14.70	2	3,283	0.06%
2022/10/25	0	14.75	0	0.00	14.75	0	3,749	0.00%
2022/10/06	1	15.65	1	15.20	15.15	0	3,901	0.00%
2022/09/27	0.1	15.15	0	0.00	15.35	0.1	3,837	0.00%
2022/09/21	0.4	16.30	0	0.00	16.25	0.4	3,826	0.01%
2022/09/20	0	16.65	0	0.00	16.75	0	3,797	0.00%
2022/09/15	0	0.00	6	17.48	17.45	-6	3,742	-0.16%
2022/09/08	1	17.40	0	0.00	17.40	1	3,622	0.03%
2022/09/06	1	17.35	1	17.25	16.95	0	3,516	0.00%
2022/09/05	7	17.36	0	0.00	17.10	7	3,477	0.20%
2022/09/02	0	0.00	7	17.31	17.30	-7	3,402	-0.21%
2022/08/31	1	16.65	0	0.00	16.75	1	3,279	0.03%
2022/08/26	2.5	17.24	0	0.00	17.10	2.5	3,414	0.07%
2022/08/25	0	0.00	3	16.95	17.10	-3	3,289	-0.09%
2022/08/18	0	0.00	2	16.35	16.40	-2	3,157	-0.06%
2022/08/17	4	16.81	1	16.85	16.60	3	3,109	0.10%
2022/08/16	13	17.32	8	17.28	17.20	5	3,011	0.17%
2022/08/15	2	16.75	0	0.00	16.75	2	2,293	0.09%
2022/08/11	1	16.85	0	0.00	16.85	1	2,287	0.04%
2022/08/10	0	0.00	2	17.08	17.10	-2	2,260	-0.09%
2022/08/09	1	17.05	0	0.00	17.05	1	2,240	0.04%
2022/08/08	0	0.00	1	17.40	17.40	-1	2,189	-0.05%
2022/08/05	4	17.28	1	17.25	17.30	3	2,083	0.14%
2022/08/04	1	16.85	2	17.15	16.75	-1	2,026	-0.05%
2022/08/03	3	17.00	6	16.90	16.60	-3	1,952	-0.15%
2022/08/02	2	17.82	1	17.65	17.25	1	1,876	0.05%
2022/07/29	0	0.00	1	16.95	17.20	-1	1,682	-0.06%
2022/07/28	4	16.75	1	16.50	16.55	3	1,594	0.19%
2022/07/19	5	16.35	5	16.10	16.15	0	1,481	0.00%
2022/07/18	0	0.00	1	16.25	16.25	-1	1,491	-0.07%
2022/07/15	0	15.60	0	0.00	15.65	0	1,477	0.00%
2022/07/08	0	0.00	1	15.30	15.25	-1	1,484	-0.07%
2022/07/04	0.2	14.35	0	0.00	14.60	0.2	1,491	0.01%
2022/06/28	2	15.00	0	0.00	15.00	2	1,481	0.14%
2022/06/27	0	15.10	0	0.00	15.10	0	1,527	0.00%
2022/06/17	0	15.00	0	0.00	14.85	0	1,555	0.00%
2022/06/16	2	15.15	0	0.00	15.10	2	1,521	0.13%
2022/06/14	2	15.10	0	0.00	15.25	2	1,528	0.13%
2022/06/06	3	16.05	0	0.00	16.05	3	1,533	0.20%
2022/05/30	0	15.60	0	0.00	15.60	0	1,444	0.00%
2022/05/04	1	16.15	0	0.00	16.10	1	1,460	0.07%
2022/04/26	2	16.65	0	0.00	16.65	2	1,427	0.14%
2022/04/21	0	0.00	0	17.45	17.25	0	1,411	0.00%
2022/04/07	0	0.00	8	16.40	16.35	-8	1,647	-0.49%
2022/03/25	0	17.25	0	0.00	17.30	0	1,906	0.00%
2022/03/23	0	0.00	1	17.15	17.15	-1	1,929	-0.05%
2022/03/17	0	16.45	0	0.00	16.50	0	1,946	0.00%
2022/03/10	4	15.80	2	16.05	16.00	2	2,084	0.10%
2022/03/09	1	15.40	1	15.40	15.35	0	2,077	0.00%
2022/03/07	3.1	16.03	0	0.00	15.95	3.1	2,050	0.15%
2022/02/24	1	16.40	0	0.00	16.45	1	2,329	0.04%
2022/02/23	0	0.00	5	16.90	16.85	-5	2,631	-0.19%
2022/02/22	0	0.00	3	16.70	16.85	-3	2,662	-0.11%
2022/02/14	0.2	16.65	0	0.00	16.75	0.2	3,115	0.01%
2022/02/10	2	17.05	0	0.00	17.10	2	3,315	0.06%
2022/02/09	2	17.20	0	0.00	17.25	2	3,432	0.06%
2022/02/08	0	0.00	1	17.20	17.20	-1	3,549	-0.03%
2022/01/20	1	17.15	1.8	17.17	17.20	-0.8	4,161	-0.02%
2022/01/19	3	17.27	0	0.00	17.25	3	4,193	0.07%
2022/01/18	0	0.00	1	17.35	17.30	-1	4,241	-0.02%
2022/01/17	3	17.28	0	0.00	17.45	3	4,292	0.07%
2022/01/10	7	17.71	5	17.75	17.55	2	4,560	0.04%
2022/01/06	0	0.00	4	18.20	18.05	-4	4,432	-0.09%
2022/01/03	0	18.90	0	0.00	18.70	0	4,470	0.00%
2021/12/29	2	18.75	1	18.75	18.75	1	4,462	0.02%
2021/12/27	4	18.68	0	0.00	18.70	4	4,343	0.09%
2021/12/24	4	18.65	2	18.75	18.60	2	4,372	0.05%
2021/12/23	2	18.95	0	0.00	19.00	2	4,412	0.05%
2021/12/15	6	18.40	0	0.00	18.35	6	4,269	0.14%
2021/12/14	0.1	18.50	0	0.00	18.30	0.1	4,281	0.00%
2021/12/13	0.1	19.00	0	0.00	18.90	0.1	4,277	0.00%
2021/12/10	0.1	19.10	0	0.00	19.05	0.1	4,282	0.00%
2021/12/09	5	19.00	0	0.00	18.65	5	4,212	0.12%
2021/12/06	0	0.00	1	18.20	18.15	-1	4,192	-0.02%
2021/12/03	0	0.00	1	18.25	18.20	-1	4,189	-0.02%
2021/12/02	2.1	18.17	0	0.00	18.10	2.1	4,205	0.05%
2021/11/29	0	0.00	0.9	18.50	18.35	-0.9	4,246	-0.02%
2021/11/26	0	19.10	0	0.00	18.85	0	4,214	0.00%
2021/11/25	3	19.62	1	19.65	19.50	2	4,179	0.05%
2021/11/24	3	20.00	0	0.00	20.00	3	4,163	0.07%
2021/11/23	3	20.62	0	0.00	20.20	3	4,171	0.07%
2021/11/22	6	21.69	1	21.25	21.45	5	4,095	0.12%
2021/11/08	9	19.87	1	19.55	19.40	8	3,946	0.20%
2021/11/04	0	0.00	1	21.00	21.00	-1	3,878	-0.03%
2021/11/03	1	21.00	1	20.85	20.80	0	3,873	0.00%
2021/11/02	1	20.75	0	0.00	20.80	1	3,869	0.03%
2021/11/01	0	0.00	5	21.11	21.20	-5	3,777	-0.13%
2021/10/29	2	20.58	1	20.95	20.50	1	3,691	0.03%
2021/10/28	1	20.95	4	20.90	20.80	-3	3,633	-0.08%
2021/10/27	3	21.08	33	21.00	21.00	-30	3,530	-0.85%
2021/10/26	1	20.75	5	20.40	20.80	-4	3,468	-0.12%
2021/10/25	3	20.97	1	20.80	20.65	2	3,480	0.06%
2021/10/22	0	0.00	1	20.75	20.50	-1	3,424	-0.03%
2021/10/21	0	0.00	16	20.36	20.50	-16	3,439	-0.47%
2021/10/20	0	0.00	1	19.75	19.65	-1	3,366	-0.03%
2021/10/19	1	19.75	3	19.75	19.80	-2	3,913	-0.05%
2021/10/15	2	19.30	2	19.60	19.60	0	4,389	0.00%
2021/10/14	0	0.00	0	19.10	19.35	0	4,367	0.00%
2021/10/13	5	19.00	0	0.00	18.80	5	4,333	0.12%
2021/10/12	1	19.20	3	19.05	19.20	-2	4,351	-0.05%
2021/10/07	0	0.00	7.2	19.03	19.20	-7.2	4,439	-0.16%
2021/10/01	0	0.00	1.1	18.23	18.10	-1.1	4,517	-0.02%
2021/09/30	0	0.00	1	18.80	18.75	-1	4,558	-0.02%
2021/09/29	4	18.55	0	0.00	18.45	4	4,688	0.09%
2021/09/28	0.1	18.15	7	18.35	18.45	-6.9	5,006	-0.14%
2021/09/24	0	0.00	1	18.55	18.30	-1	5,024	-0.02%
2021/09/23	1	18.35	0	0.00	18.45	1	4,985	0.02%
2021/09/22	3	18.25	1	18.25	18.25	2	4,984	0.04%
2021/09/17	3	17.85	0	0.00	18.15	3	4,971	0.06%
2021/09/16	1	17.30	5	17.35	17.25	-4	4,993	-0.08%
2021/09/15	1	17.25	0	0.00	17.20	1	5,004	0.02%
2021/09/09	0	0.00	2	16.90	16.95	-2	5,164	-0.04%
2021/09/02	5	17.80	0	0.00	17.40	5	5,261	0.10%
2021/08/20	2	16.55	0	0.00	16.45	2	5,515	0.04%
2021/08/18	1	16.65	0	0.00	16.80	1	5,511	0.02%
2021/08/17	3	16.45	0	0.00	16.45	3	5,516	0.05%
2021/08/16	0	0.00	2	16.45	16.50	-2	5,489	-0.04%
2021/08/13	1	17.80	0	0.00	17.70	1	5,407	0.02%
2021/08/12	0	0.00	3	17.85	18.05	-3	5,421	-0.06%
2021/08/11	6	18.10	0	0.00	18.10	6	5,628	0.11%
2021/08/10	3	18.37	0	0.00	18.35	3	5,674	0.05%
2021/08/09	3	18.93	0	0.00	18.70	3	5,716	0.05%
2021/08/06	2	19.50	0	0.00	19.50	2	5,713	0.04%
2021/07/29	1	19.50	15	19.80	20.00	-14	6,186	-0.23%
2021/07/28	1	19.00	3	19.30	19.35	-2	6,150	-0.03%
2021/07/27	7	19.78	0	0.00	19.50	7	6,230	0.11%
2021/07/26	1	20.25	45	20.29	20.15	-44	6,289	-0.70%
2021/07/23	48	20.61	4	20.89	20.60	44	6,215	0.71%
2021/07/22	42	20.20	64	20.14	20.45	-22	5,744	-0.38%
2021/07/21	1	18.85	3	18.63	18.60	-2	5,427	-0.04%
2021/07/19	0	0.00	1	19.05	19.10	-1	5,613	-0.02%
2021/07/16	1	19.30	0	0.00	19.20	1	6,024	0.02%
2021/07/15	12	19.47	14	19.58	19.45	-2	6,085	-0.03%
2021/07/14	7	18.95	2	18.98	18.90	5	5,965	0.08%
2021/07/13	11	19.05	7	19.21	18.75	4	6,038	0.07%
2021/07/12	4	18.56	1	18.60	18.55	3	6,027	0.05%
2021/07/09	0	0.00	9.7	18.60	18.60	-9.7	6,066	-0.16%
2021/07/08	6	18.83	1	18.80	18.80	5	6,295	0.08%
2021/07/07	5	19.09	4	19.00	18.95	1	6,468	0.02%
2021/07/06	62	19.59	0	0.00	19.35	62	6,849	0.91%
2021/07/05	2	20.35	17	19.94	20.15	-15	6,920	-0.22%
2021/07/02	1	19.05	7	19.46	19.30	-6	6,741	-0.09%
2021/07/01	5	19.25	5	19.52	19.00	0	6,825	0.00%
2021/06/30	3	19.03	4	19.18	19.05	-1	6,839	-0.01%
2021/06/29	5	19.07	4	19.00	19.05	1	6,873	0.01%
2021/06/28	7	19.28	3	19.45	19.30	4	6,907	0.06%
2021/06/25	4	19.33	12	19.69	19.40	-8	6,920	-0.12%
2021/06/24	3	18.93	0	0.00	18.95	3	6,986	0.04%
2021/06/23	0	0.00	26.2	18.78	18.95	-26.2	7,038	-0.37%
2021/06/22	2	18.20	0.6	18.40	18.10	1.4	7,074	0.02%
2021/06/21	1.6	18.46	0	0.00	18.40	1.6	7,088	0.02%
2021/06/18	1	18.80	0	0.00	18.80	1	7,116	0.01%
2021/06/17	1.2	18.99	0	0.00	19.15	1.2	7,205	0.02%
2021/06/15	4	19.20	1	19.35	19.20	3	7,455	0.04%
2021/06/11	18	19.43	0	0.00	19.25	18	7,475	0.24%
2021/06/10	8	19.68	24	19.88	19.75	-16	7,454	-0.21%
2021/06/09	2	19.45	3	19.50	19.35	-1	7,465	-0.01%
2021/06/08	4	19.44	0	0.00	19.45	4	7,485	0.05%
2021/06/07	11	19.40	12	19.70	19.70	-1	7,430	-0.01%
2021/06/04	3	19.60	0	0.00	19.50	3	7,427	0.04%
2021/06/03	5	19.74	0	0.00	19.75	5	7,463	0.07%
2021/06/02	25	19.93	6.2	20.04	19.80	18.8	7,505	0.25%
2021/06/01	2	20.23	0	0.00	20.20	2	7,488	0.03%
2021/05/31	0	0.00	77.3	19.89	20.05	-77.3	7,504	-1.03%
2021/05/28	12	19.35	13	19.51	19.35	-1	7,466	-0.01%
2021/05/27	1	19.00	1	19.15	19.05	0	7,495	0.00%
2021/05/26	0	0.00	0.1	19.30	19.20	-0.1	7,544	0.00%
2021/05/25	10	19.25	9	19.49	19.20	1	7,579	0.01%
2021/05/24	3	18.68	1	18.95	18.90	2	7,582	0.03%
2021/05/21	4	18.63	4	18.79	18.85	0	7,613	0.00%
2021/05/20	5	18.44	0	0.00	18.35	5	7,723	0.06%
2021/05/19	76	18.97	75	19.29	18.85	1	7,749	0.01%
2021/05/18	5	18.18	1	18.40	18.40	4	7,543	0.05%
2021/05/14	2.5	18.72	0	0.00	18.20	2.5	7,535	0.03%
2021/05/13	0.5	18.80	3.8	18.74	18.60	-3.3	7,498	-0.04%
2021/05/12	0	0.00	3.1	18.11	17.85	-3.1	7,476	-0.04%
2021/05/11	4	19.86	0	0.00	19.30	4	7,309	0.05%
2021/05/10	0.2	21.26	0	0.00	20.70	0.2	7,241	0.00%
2021/05/07	0	0.00	1	20.70	21.25	-1	7,273	-0.01%
2021/05/06	1	20.00	1	20.50	20.00	0	7,257	0.00%
2021/05/05	6	20.38	1	20.90	20.30	5	7,216	0.07%
2021/05/04	11	20.35	3	20.35	20.40	8	7,273	0.11%
2021/05/03	11	21.97	4	21.80	21.25	7	7,374	0.09%
2021/04/29	70	22.91	67	22.91	22.85	3	7,364	0.04%
2021/04/28	5	23.52	0.7	23.20	23.20	4.3	7,494	0.06%
2021/04/27	3	23.22	2	23.33	23.60	1	7,501	0.01%
2021/04/26	6	22.64	11	22.70	22.70	-5	7,364	-0.07%
2021/04/23	3.2	22.85	0	0.00	22.80	3.2	7,366	0.04%
2021/04/22	1.6	23.60	5	23.25	23.15	-3.4	7,341	-0.05%
2021/04/21	4	23.38	0	0.00	23.35	4	6,992	0.06%
2021/04/20	0	0.00	2	23.70	23.70	-2	6,993	-0.03%
2021/04/19	7	23.66	0	0.00	23.65	7	7,106	0.10%
2021/04/16	41	23.88	0	0.00	23.85	41	7,109	0.58%
2021/04/15	21	23.93	1	24.10	24.15	20	7,356	0.27%
2021/04/14	25	24.01	0	0.00	23.70	25	7,381	0.34%
2021/04/13	14	25.17	5	24.93	24.95	9	7,423	0.12%
2021/04/12	6	25.83	102	26.00	26.10	-96	7,719	-1.24%	大賣/
2021/04/09	15	24.74	3	25.20	25.25	12	7,419	0.16%
2021/04/08	3	24.47	10	24.95	25.05	-7	7,311	-0.10%
2021/04/07	3	24.33	0	0.00	24.30	3	7,251	0.04%
2021/04/06	21	24.18	0	0.00	24.25	21	7,414	0.28%
2021/04/01	22	24.13	12.1	24.15	24.10	9.9	7,472	0.13%
2021/03/31	0	0.00	1	24.50	24.40	-1	7,565	-0.01%
2021/03/30	0	0.00	3	24.28	24.45	-3	8,201	-0.04%
2021/03/26	4	24.43	0	0.00	24.35	4	8,355	0.05%
2021/03/25	0	0.00	8	25.05	24.70	-8	8,476	-0.09%
2021/03/24	1	24.75	1	24.90	24.65	0	8,573	0.00%
2021/03/23	44	25.00	2	24.63	24.65	42	8,756	0.48%
2021/03/22	0	0.00	28	24.94	24.90	-28	8,859	-0.32%
2021/03/19	0	24.48	0	0.00	24.20	0	8,967	0.00%
2021/03/18	12	25.00	5	25.18	24.40	7	9,205	0.08%
2021/03/17	0	0.00	0.1	24.40	24.30	-0.1	9,666	0.00%
2021/03/15	10	24.04	0	0.00	24.10	10	10,930	0.09%
2021/03/12	0	0.00	1	24.30	24.30	-1	11,261	-0.01%
2021/03/11	1	23.95	1	24.15	24.15	0	11,671	0.00%
2021/03/10	1	23.45	0	0.00	23.50	1	12,307	0.01%
2021/03/09	1	22.95	1	23.00	23.05	0	12,599	0.00%
2021/03/08	2	23.45	0	0.00	23.30	2	12,988	0.02%
2021/03/05	8	23.48	1	23.60	23.60	7	13,490	0.05%
2021/03/04	5	24.05	0	0.00	23.80	5	13,934	0.04%
2021/03/03	6	24.49	10	24.23	24.55	-4	14,290	-0.03%
2021/03/02	2	24.45	0	0.00	24.30	2	14,512	0.01%
2021/02/26	5	24.35	5	24.45	24.45	0	15,123	0.00%
2021/02/25	0	0.00	2	25.00	24.90	-2	16,307	-0.01%
2021/02/24	2	25.25	5	25.25	24.95	-3	16,690	-0.02%
2021/02/23	0	0.00	4	25.29	25.40	-4	16,965	-0.02%
2021/02/22	11	25.54	6	25.72	25.45	5	17,300	0.03%
2021/02/19	1	24.90	5	25.21	25.20	-4	17,315	-0.02%
2021/02/18	1	24.65	2	24.55	25.00	-1	17,352	-0.01%
2021/02/17	0	0.00	1	24.80	24.80	-1	17,488	-0.01%
2021/02/05	3	23.90	0	0.00	23.85	3	17,636	0.02%
2021/02/04	1	24.35	0	0.00	24.25	1	18,862	0.01%
2021/02/03	6	24.25	2	24.35	24.00	4	20,297	0.02%
2021/01/29	6	24.04	17	24.01	24.15	-11	20,338	-0.05%
2021/01/28	2	24.15	0	0.00	24.10	2	20,288	0.01%
2021/01/27	14	24.45	0	0.00	24.45	14	20,310	0.07%
2021/01/26	3	24.50	0	0.00	24.45	3	20,419	0.01%
2021/01/25	2	24.90	5	24.95	25.25	-3	20,443	-0.01%
2021/01/22	8	23.77	2	23.55	23.80	6	20,225	0.03%
2021/01/21	33	24.29	1	23.80	23.85	32	20,153	0.16%
2021/01/20	0	0.00	3	25.10	24.75	-3	19,974	-0.02%
2021/01/18	1	26.05	4	25.30	25.90	-3	19,888	-0.02%
2021/01/15	2	25.75	2	25.78	25.80	0	19,807	0.00%
2021/01/14	1	26.65	0	0.00	26.70	1	19,694	0.01%
2021/01/13	1	26.35	0	0.00	26.40	1	19,635	0.01%
2021/01/12	1	25.90	1	26.65	26.10	0	19,627	0.00%
2021/01/11	0	0.00	11	27.49	27.35	-11	19,445	-0.06%
2021/01/08	6	26.71	8	27.65	26.90	-2	19,396	-0.01%
2021/01/07	13	28.12	7.2	28.00	27.90	5.8	19,146	0.03%
2021/01/06	33	28.55	5	28.00	28.00	28	19,138	0.15%
2021/01/05	21	29.62	8	29.31	28.85	13	18,887	0.07%
2021/01/04	20	29.08	10	29.28	29.25	10	18,481	0.05%
2020/12/31	1	28.65	0	0.00	28.70	1	18,409	0.01%
2020/12/30	10	29.10	10	29.05	29.05	0	18,389	0.00%
2020/12/29	10	28.65	24	29.07	29.05	-14	18,366	-0.08%
2020/12/28	0	0.00	9	28.44	28.55	-9	18,193	-0.05%
2020/12/25	5	28.19	37	28.21	28.20	-32	18,123	-0.18%
2020/12/24	87	29.53	59	28.37	28.30	28	18,075	0.15%
2020/12/23	31	28.38	21	28.20	28.40	10	17,531	0.06%
2020/12/22	2	28.25	5	28.34	27.55	-3	17,525	-0.02%
2020/12/21	8	28.09	4	28.21	28.05	4	17,375	0.02%
2020/12/18	9	29.01	3	28.85	28.85	6	17,222	0.03%
2020/12/17	13	28.95	2	29.03	29.15	11	17,114	0.06%
2020/12/16	1	28.45	1	28.55	28.55	0	16,949	0.00%
2020/12/15	3	28.17	6	28.33	28.35	-3	16,987	-0.02%
2020/12/14	2	28.28	0	0.00	28.15	2	16,817	0.01%
2020/12/11	9	29.06	24	28.04	28.35	-15	16,622	-0.09%
2020/12/10	3	28.82	13.8	29.39	29.50	-10.8	15,975	-0.07%
2020/12/09	22	29.79	32	28.88	28.95	-10	15,487	-0.06%
2020/12/08	133	28.11	116.1	28.00	28.85	16.9	14,869	0.11%	大買/大賣/
2020/12/07	60	27.51	58	27.91	28.00	2	14,591	0.01%
2020/12/04	5	26.46	17	26.83	27.25	-12	14,306	-0.08%
2020/12/03	35	25.43	12.1	25.37	25.40	22.9	13,790	0.17%
2020/12/02	10	24.80	17	25.13	25.25	-7	13,659	-0.05%
2020/12/01	9	24.46	8	24.79	24.45	1	13,459	0.01%
2020/11/30	2	24.30	25	23.82	24.05	-23	13,389	-0.17%
2020/11/27	2	22.90	1	23.40	23.05	1	13,684	0.01%
2020/11/26	20	22.98	1	23.05	22.75	19	13,364	0.14%
2020/11/25	6	22.76	10	22.50	22.80	-4	13,205	-0.03%
2020/11/24	21	22.51	52	22.94	22.80	-31	12,683	-0.24%
2020/11/23	7	21.19	7	21.10	21.05	0	11,589	0.00%
2020/11/20	5	21.00	2	20.65	21.40	3	11,229	0.03%
2020/11/18	5	20.45	0	0.00	20.20	5	11,100	0.05%
2020/11/17	5	20.14	0	0.00	20.05	5	11,224	0.04%
2020/11/16	27	20.22	1.7	20.10	20.30	25.3	11,432	0.22%
2020/11/13	7	19.72	17	19.74	20.15	-10	11,555	-0.09%
2020/11/12	378	20.53	390	20.26	20.10	-12	11,497	-0.10%	大買/大賣/
2020/11/11	125	20.75	154	20.72	20.90	-29	10,545	-0.28%	大買/大賣/
2020/11/10	5	19.10	15	19.00	19.00	-10	9,431	-0.11%
2020/11/09	2	19.05	0	0.00	19.10	2	9,448	0.02%
2020/11/06	0	0.00	7	18.99	19.00	-7	9,507	-0.07%
2020/11/02	10	18.85	10	18.30	18.80	0	9,764	0.00%
2020/10/29	0	0.00	31	18.40	18.45	-31	9,859	-0.31%
2020/10/28	0	0.00	5	18.30	18.25	-5	9,821	-0.05%
2020/10/26	2	18.25	2	18.20	18.20	0	9,994	0.00%
2020/10/23	3	18.45	1	18.50	18.50	2	10,095	0.02%
2020/10/22	3	18.30	2	18.30	18.30	1	10,304	0.01%
2020/10/21	0	0.00	2	18.60	18.45	-2	10,489	-0.02%
2020/10/20	0	0.00	1	18.40	18.40	-1	10,813	-0.01%
2020/10/16	0	0.00	3	18.48	18.30	-3	12,284	-0.02%
2020/10/15	3	18.98	0	0.00	18.55	3	12,340	0.02%
2020/10/14	4	19.14	2	19.20	19.15	2	12,525	0.02%
2020/10/13	5	19.08	3	19.03	19.10	2	12,750	0.02%
2020/10/12	4	19.14	3	19.20	19.05	1	12,835	0.01%
2020/10/07	0	0.00	5	18.98	18.95	-5	13,121	-0.04%
2020/10/05	0	0.00	11	18.74	18.80	-11	13,421	-0.08%
2020/09/30	0	0.00	4	18.45	18.45	-4	13,652	-0.03%
2020/09/29	2	18.45	5	18.40	18.25	-3	13,912	-0.02%
2020/09/28	0	0.00	4	18.20	18.05	-4	14,264	-0.03%
2020/09/25	1	17.40	6	17.50	17.25	-5	14,628	-0.03%
2020/09/23	1	18.00	0	0.00	18.15	1	15,546	0.01%
2020/09/22	2	18.05	3	18.10	18.10	-1	16,114	-0.01%
2020/09/21	1	18.45	5	18.45	18.40	-4	17,453	-0.02%
2020/09/18	3	18.63	3	18.55	18.45	0	18,724	0.00%
2020/09/17	6	18.54	2	18.65	18.55	4	19,978	0.02%
2020/09/16	2	18.38	0	0.00	18.30	2	20,093	0.01%
2020/09/15	2	18.40	1	18.35	18.35	1	20,160	0.00%
2020/09/10	6	17.99	0	0.00	17.95	6	20,750	0.03%
2020/09/09	23	17.55	5	18.24	18.25	18	20,927	0.09%
2020/09/08	10	18.18	0	0.00	17.95	10	20,932	0.05%
2020/09/07	2	18.60	9	18.15	18.10	-7	20,986	-0.03%
2020/09/04	1	18.40	19	18.53	18.50	-18	21,137	-0.09%
2020/09/03	66	19.62	3	19.43	19.05	63	21,304	0.30%
2020/09/02	14	20.01	6	19.48	19.70	8	21,339	0.04%
2020/09/01	9	18.92	4	18.63	18.55	5	21,468	0.02%
2020/08/31	0	0.00	10	19.06	18.90	-10	22,529	-0.04%
2020/08/28	7	19.09	1	19.10	18.90	6	22,792	0.03%
2020/08/27	1	18.95	0	0.00	18.85	1	22,718	0.00%
2020/08/26	1	18.90	1	18.80	18.80	0	22,626	0.00%
2020/08/25	21	19.16	15	19.37	18.90	6	22,715	0.03%
2020/08/24	2	19.13	4	19.14	19.10	-2	22,502	-0.01%
2020/08/21	2	18.60	17	18.42	18.60	-15	22,231	-0.07%
2020/08/20	16	17.38	35	17.46	17.70	-19	21,981	-0.09%
2020/08/19	17	19.04	22	19.05	18.60	-5	21,774	-0.02%
2020/08/18	0	0.00	26	18.83	18.85	-26	21,484	-0.12%
2020/08/17	20	18.88	1	19.05	18.60	19	21,357	0.09%
2020/08/14	3	18.55	20.1	18.56	18.60	-17.1	21,046	-0.08%
2020/08/13	3	18.07	1	18.15	17.90	2	20,727	0.01%
2020/08/12	8	17.96	4	18.21	17.95	4	20,700	0.02%
2020/08/11	16	17.75	13	17.73	17.75	3	20,652	0.01%
2020/08/10	12	18.28	48	18.30	18.20	-36	20,700	-0.17%
2020/08/07	6	17.93	5	18.00	17.95	1	21,026	0.00%
2020/08/06	4	18.20	4	17.94	17.85	0	21,102	0.00%
2020/08/05	19	18.03	0	0.00	18.00	19	21,000	0.09%
2020/08/04	20	18.05	10	18.03	17.90	10	20,933	0.05%
2020/08/03	1	17.55	0	0.00	17.50	1	20,795	0.00%
2020/07/31	2	17.53	0	0.00	17.55	2	20,793	0.01%
2020/07/30	2	17.60	2	17.45	17.70	0	20,785	0.00%
2020/07/29	10	17.23	0	0.00	17.15	10	20,785	0.05%
2020/07/28	2	17.20	30	16.90	16.90	-28	20,938	-0.13%
2020/07/27	37	17.33	0	0.00	17.30	37	20,843	0.18%
2020/07/24	27	17.71	2	17.55	17.80	25	20,692	0.12%
2020/07/23	18	18.30	0	0.00	18.25	18	20,435	0.09%
2020/07/22	40	18.78	106	18.96	19.05	-66	20,038	-0.33%	大賣/
2020/07/20	15	17.48	15	17.60	17.70	0	18,845	0.00%
2020/07/17	26	17.65	3	17.68	17.50	23	18,634	0.12%
2020/07/16	9	18.30	12	18.46	18.30	-3	18,373	-0.02%
2020/07/15	3	18.48	9	18.28	18.25	-6	18,286	-0.03%
2020/07/14	13	18.87	32	19.02	18.90	-19	18,136	-0.10%
2020/07/13	2	19.40	5	19.32	19.25	-3	18,054	-0.02%
2020/07/10	11	19.25	7	18.93	19.20	4	17,983	0.02%
2020/07/09	2	19.38	3	19.37	19.20	-1	17,778	-0.01%
2020/07/08	25	19.13	25	19.27	19.20	0	17,559	0.00%
2020/07/07	19	19.39	51	19.32	19.15	-32	17,323	-0.18%
2020/07/06	17	19.55	76	19.60	19.90	-59	16,951	-0.35%
2020/07/03	29	19.42	317	19.45	19.00	-288	16,535	-1.74%	大賣/鉅額交易
2020/07/02	252	19.87	76	19.79	19.95	176	16,073	1.09%	大買/鉅額交易
2020/07/01	191	19.34	21	19.35	19.40	170	15,487	1.10%	大買/鉅額交易
2020/06/30	221	19.58	162	19.55	19.10	59	14,947	0.39%	大買/大賣/
2020/06/29	30	17.87	52	18.42	18.60	-22	13,696	-0.16%
2020/06/24	193	16.89	650	16.97	16.95	-457	12,431	-3.68%	大買/大賣/鉅額交易
2020/06/23	20	16.75	5	16.75	16.75	15	11,004	0.14%
2020/06/19	14	14.03	11	14.69	13.90	3	10,806	0.03%
2020/06/18	1	14.75	0	0.00	14.60	1	10,561	0.01%
2020/06/17	5	14.66	22	15.20	15.00	-17	10,446	-0.16%
2020/06/16	0	0.00	1	14.60	14.60	-1	10,201	-0.01%
2020/06/15	1	14.10	0	0.00	14.00	1	10,081	0.01%
2020/06/12	24	14.12	1	13.45	14.10	23	9,988	0.23%
2020/06/11	3	14.75	3	14.95	14.45	0	9,849	0.00%
2020/06/10	4	14.96	27	14.55	14.55	-23	9,647	-0.24%
2020/06/09	17	15.84	17	15.74	15.50	0	9,516	0.00%
2020/06/08	75	15.90	51	16.03	16.15	24	9,108	0.26%
2020/06/05	52	14.61	50	14.83	15.05	2	8,245	0.02%
2020/06/04	0	0.00	26	14.15	14.15	-26	7,140	-0.36%
2020/06/03	0	0.00	1	12.85	12.90	-1	6,831	-0.01%
2020/06/01	5	13.00	0	0.00	12.85	5	6,864	0.07%
2020/05/27	0	0.00	15	12.40	12.30	-15	6,749	-0.22%
2020/05/22	0	0.00	20	12.35	12.25	-20	6,734	-0.30%
2020/05/21	20	12.65	0	0.00	12.65	20	6,755	0.30%
2020/05/20	1	12.55	0	0.00	12.55	1	6,743	0.01%
2020/05/19	10	12.60	0	0.00	12.55	10	6,732	0.15%
2020/05/15	14	12.80	6	12.73	12.50	8	6,722	0.12%
2020/05/14	30	13.56	5	13.48	13.10	25	6,607	0.38%
2020/05/08	1	12.60	0	0.00	12.55	1	6,537	0.02%
2020/05/05	1	13.10	1	12.60	12.65	0	6,448	0.00%
2020/05/04	2	12.90	0	0.00	12.85	2	6,360	0.03%
2020/04/29	0	0.00	12	12.41	12.30	-12	6,058	-0.20%
2020/04/28	2	12.05	0	0.00	12.05	2	6,094	0.03%
2020/04/27	0	0.00	1	12.30	12.20	-1	6,213	-0.02%
2020/04/24	1	12.15	1	12.00	12.15	0	6,255	0.00%
2020/04/23	2	11.75	0	0.00	11.75	2	6,239	0.03%
2020/04/22	0	0.00	2	11.65	11.60	-2	6,351	-0.03%
2020/04/21	1	11.25	0	0.00	11.20	1	6,346	0.02%
2020/04/20	4	11.65	0	0.00	11.55	4	6,395	0.06%
2020/04/16	10	12.35	0	0.00	12.30	10	6,288	0.16%
2020/04/14	0	0.00	1	12.65	12.45	-1	6,240	-0.02%
2020/04/10	1	11.85	2	12.05	12.30	-1	6,114	-0.02%
2020/04/08	10	12.20	0	0.00	12.05	10	6,266	0.16%
2020/04/07	0	0.00	15	11.69	11.70	-15	6,267	-0.24%
2020/04/01	13	11.40	0	0.00	11.50	13	6,229	0.21%
2020/03/31	13	11.20	17	11.59	11.70	-4	6,182	-0.06%
2020/03/30	0	0.00	10	10.55	10.95	-10	6,045	-0.17%
2020/03/27	5	10.55	0	0.00	10.30	5	5,987	0.08%
2020/03/26	1	10.20	0	0.00	10.50	1	6,044	0.02%
2020/03/25	0	0.00	6	10.42	10.50	-6	6,039	-0.10%
2020/03/24	4	9.90	13	9.94	10.00	-9	5,977	-0.15%
2020/03/23	11	9.09	6	9.46	9.48	5	5,916	0.08%
2020/03/20	0	0.00	7	8.87	8.88	-7	5,850	-0.12%
2020/03/19	4	8.30	0	0.00	8.08	4	5,853	0.07%
2020/03/18	5	9.16	0	0.00	8.97	5	5,718	0.09%
2020/03/17	12	9.17	12	9.24	9.17	0	5,669	0.00%
2020/03/16	5	10.00	0	0.00	9.89	5	5,615	0.09%
2020/03/13	1	10.05	0	0.00	10.30	1	5,604	0.02%
2020/03/12	1	11.10	0	0.00	11.10	1	5,349	0.02%
2020/03/10	6	12.08	8	12.14	12.15	-2	5,260	-0.04%
2020/03/09	1	12.35	2	12.50	12.25	-1	5,203	-0.02%
2020/03/06	6	12.88	6	12.95	12.90	0	5,145	0.00%
2020/03/04	0	0.00	2	12.60	13.00	-2	5,094	-0.04%
2020/03/02	0	0.00	4	12.48	12.65	-4	5,196	-0.08%
2020/02/27	3	13.02	0	0.00	12.80	3	5,504	0.05%
2020/02/25	0	0.00	15	13.57	13.60	-15	5,629	-0.27%
2020/02/24	0	0.00	4	13.75	13.70	-4	5,608	-0.07%
2020/02/20	0	0.00	7	14.18	14.15	-7	5,523	-0.13%
2020/02/19	3	14.15	4	14.15	14.15	-1	5,561	-0.02%
2020/02/18	0	0.00	3	14.20	14.05	-3	5,497	-0.05%
2020/02/17	6	14.05	1	14.05	14.05	5	5,418	0.09%
2020/02/14	12	14.43	10	14.15	14.15	2	5,363	0.04%
2020/02/13	23	14.27	30	14.25	14.55	-7	5,129	-0.14%
2020/02/12	0	0.00	3	13.60	13.60	-3	4,669	-0.06%
2020/02/11	0	0.00	3	13.70	13.65	-3	4,647	-0.06%
2020/02/07	0	0.00	19	13.63	13.55	-19	4,611	-0.41%
2020/02/06	0	0.00	27	13.58	13.65	-27	4,629	-0.58%
2020/02/05	3	13.40	10	13.50	13.35	-7	4,577	-0.15%
2020/02/03	4	13.38	4	13.30	13.35	0	4,505	0.00%
2020/01/30	0	0.00	5	13.75	13.65	-5	4,365	-0.11%
2020/01/20	2	14.40	0	0.00	14.35	2	4,159	0.05%
2020/01/16	4	14.26	104	14.20	14.20	-100	4,057	-2.46%	大賣/
2020/01/15	3	13.85	0	0.00	13.90	3	3,930	0.08%
2020/01/14	2	14.05	0	0.00	14.00	2	3,881	0.05%
2020/01/13	1	13.70	8	13.74	13.80	-7	3,806	-0.18%
2020/01/10	1	13.55	3	13.70	13.60	-2	3,748	-0.05%
2020/01/09	1	13.60	15	13.56	13.65	-14	3,725	-0.38%
2020/01/08	3	13.40	3	13.60	13.30	0	3,694	0.00%
2020/01/07	0	0.00	9	13.44	13.45	-9	3,619	-0.25%
2020/01/06	6	13.60	0	0.00	13.45	6	3,616	0.17%
2020/01/03	10	13.74	14	13.69	13.70	-4	3,537	-0.11%
2020/01/02	13	13.58	22	13.63	13.65	-9	3,406	-0.26%
2019/12/31	2	13.20	5	13.22	13.30	-3	3,260	-0.09%
2019/12/27	0	0.00	3	13.05	13.00	-3	3,153	-0.10%
2019/12/26	0	0.00	3	13.05	12.95	-3	3,161	-0.09%
2019/12/25	0	0.00	6	13.00	12.95	-6	3,265	-0.18%
2019/12/24	3	12.80	0	0.00	12.90	3	3,440	0.09%
2019/12/23	9	12.98	5	13.20	13.00	4	3,432	0.12%
2019/12/20	0	0.00	18	13.03	13.05	-18	3,363	-0.54%
2019/12/19	5	13.05	9	13.02	12.90	-4	3,348	-0.12%
2019/12/18	0	0.00	24	12.94	12.90	-24	3,357	-0.71%
2019/12/17	3	12.85	0	0.00	12.90	3	3,357	0.09%
2019/12/16	0	0.00	7.4	12.98	12.90	-7.4	3,358	-0.22%
2019/12/13	6	12.70	2	12.80	12.70	4	3,271	0.12%
2019/12/12	3	12.75	0	0.00	12.70	3	3,258	0.09%
2019/12/11	4	12.81	14	12.85	12.85	-10	3,243	-0.31%
2019/12/10	6	12.96	9	12.99	12.85	-3	3,222	-0.09%
2019/12/09	9	12.65	10	12.72	12.65	-1	3,156	-0.03%
2019/12/06	7	12.59	0	0.00	12.55	7	3,142	0.22%
2019/12/05	2	12.80	3	12.60	12.70	-1	3,147	-0.03%
2019/12/03	0	0.00	2	12.55	12.55	-2	3,175	-0.06%
2019/12/02	22	12.70	0	0.00	12.50	22	3,191	0.69%
2019/11/29	9	12.73	6	12.70	12.70	3	3,138	0.10%
2019/11/28	2	13.00	44	13.00	12.90	-42	3,132	-1.34%
2019/11/27	14	12.90	1	12.95	12.95	13	3,090	0.42%
2019/11/26	21	13.12	0	0.00	12.90	21	3,041	0.69%
2019/11/22	3	12.00	0	0.00	12.05	3	2,461	0.12%
2019/11/19	0	0.00	2	12.15	12.15	-2	2,523	-0.08%
2019/11/18	3	12.20	13	12.30	12.20	-10	2,715	-0.37%
2019/11/07	0	0.00	1	11.90	12.00	-1	2,769	-0.04%
2019/11/06	0	0.00	1	11.85	11.85	-1	2,781	-0.04%
2019/11/05	1	12.05	1	12.15	12.00	0	2,783	0.00%
2019/11/04	0	0.00	6	11.89	11.90	-6	2,765	-0.22%
2019/11/01	0	0.00	1	11.85	11.90	-1	2,798	-0.04%
2019/10/31	3	12.07	0	0.00	11.95	3	2,851	0.11%
2019/10/30	5	12.20	5	12.10	12.20	0	2,873	0.00%
2019/10/29	6	11.98	0	0.00	12.10	6	2,909	0.21%
2019/10/28	6	11.98	0	0.00	11.95	6	2,941	0.20%
2019/10/25	3	12.00	0	0.00	12.10	3	2,983	0.10%
2019/10/22	0	0.00	13	12.17	12.15	-13	3,122	-0.42%
2019/10/16	0	0.00	1	12.15	12.15	-1	3,383	-0.03%
2019/10/15	0	0.00	2	11.90	11.95	-2	3,390	-0.06%
2019/10/14	1	11.80	0	0.00	11.80	1	3,399	0.03%
2019/10/09	0	0.00	4	11.65	11.70	-4	3,415	-0.12%
2019/10/07	0	0.00	50	11.60	11.60	-50	3,439	-1.45%
2019/10/02	0	0.00	8	11.60	11.80	-8	3,500	-0.23%
2019/10/01	4	11.68	50	11.65	11.75	-46	3,686	-1.25%
2019/09/25	3	12.10	0	0.00	12.10	3	3,391	0.09%
2019/09/24	1	12.35	0	0.00	12.30	1	3,400	0.03%
2019/09/23	0	0.00	3	12.40	12.45	-3	3,399	-0.09%
2019/09/20	2	12.15	0	0.00	12.15	2	3,368	0.06%
2019/09/19	2	12.15	0	0.00	12.10	2	3,357	0.06%
2019/09/18	3	12.20	0	0.00	12.25	3	3,375	0.09%
2019/09/17	20	12.19	0	0.00	12.15	20	3,382	0.59%
2019/09/11	5	12.42	0	0.00	12.35	5	3,490	0.14%
2019/09/10	3	12.70	5	12.75	12.70	-2	3,478	-0.06%
2019/09/09	0	0.00	6	13.00	12.90	-6	3,519	-0.17%
2019/09/06	0	0.00	8	13.00	12.90	-8	3,534	-0.23%
2019/09/05	0	0.00	1	12.90	12.80	-1	3,761	-0.03%
2019/09/04	1	12.85	3	12.90	12.85	-2	3,894	-0.05%
2019/09/03	3	12.80	0	0.00	12.85	3	3,932	0.08%
2019/09/02	0	0.00	15	12.80	12.80	-15	3,917	-0.38%
2019/08/30	0	0.00	4	12.59	12.65	-4	3,891	-0.10%
2019/08/29	2	12.35	0	0.00	12.35	2	3,850	0.05%
2019/08/28	1	12.20	1	12.25	12.25	0	3,788	0.00%
2019/08/26	1	11.95	0	0.00	11.95	1	3,792	0.03%
2019/08/22	6	12.53	0	0.00	12.40	6	3,871	0.15%
2019/08/21	0	0.00	10	12.61	12.70	-10	3,854	-0.26%
2019/08/19	3	12.32	0	0.00	12.40	3	3,717	0.08%
2019/08/16	0.3	12.15	0	0.00	12.25	0.3	3,749	0.01%
2019/08/07	6	12.25	3	12.20	12.20	3	4,103	0.07%
2019/08/05	11	12.08	0	0.00	12.00	11	4,550	0.24%
2019/08/02	3	12.60	61	12.50	12.65	-58	4,635	-1.25%
2019/08/01	3	13.05	0	0.00	13.00	3	4,841	0.06%
2019/07/31	4	13.11	9	13.20	13.20	-5	4,987	-0.10%
2019/07/30	5	13.18	0	0.00	13.15	5	5,084	0.10%
2019/07/29	10	13.35	0	0.00	13.30	10	5,217	0.19%
2019/07/26	10	13.35	11	13.37	13.30	-1	5,509	-0.02%
2019/07/25	17	13.37	1	13.30	13.35	16	6,143	0.26%
2019/07/24	3	13.05	1	13.10	13.05	2	6,117	0.03%
2019/07/23	15	13.23	1	13.05	12.90	14	6,202	0.23%
2019/07/22	6	13.03	0	0.00	13.00	6	6,357	0.09%
2019/07/18	6	12.75	2	12.90	12.70	4	6,607	0.06%
2019/07/17	1	12.80	3	12.85	12.80	-2	6,612	-0.03%
2019/07/16	1	12.95	0	0.00	12.95	1	6,783	0.01%
2019/07/15	1	12.90	0	0.00	12.90	1	6,835	0.01%
2019/07/12	0	0.00	5	13.04	13.00	-5	7,181	-0.07%
2019/07/11	5	13.05	0	0.00	13.05	5	7,279	0.07%
2019/07/10	1	12.95	1	12.90	12.85	0	7,372	0.00%
2019/07/09	0	0.00	2	12.90	12.90	-2	7,391	-0.03%
2019/07/08	14	13.11	12	13.12	13.10	2	7,410	0.03%
2019/07/05	16	13.32	13	13.33	13.20	3	7,475	0.04%
2019/07/04	1	12.75	0	0.00	12.75	1	7,287	0.01%
2019/07/02	1	12.75	0	0.00	12.75	1	7,403	0.01%
2019/07/01	3	12.80	2	12.80	12.75	1	7,445	0.01%
2019/06/28	2	12.70	15	12.65	12.70	-13	7,461	-0.17%
2019/06/27	10	12.62	2	12.65	12.60	8	7,655	0.10%
2019/06/24	2	12.65	2	12.60	12.60	0	7,881	0.00%
2019/06/21	0	0.00	2	12.60	12.75	-2	7,919	-0.03%
2019/06/19	2	12.50	10	12.45	12.55	-8	8,085	-0.10%
2019/06/14	21	12.55	0	0.00	12.55	21	8,886	0.24%
2019/06/13	7	12.69	5	12.50	12.55	2	8,966	0.02%
2019/06/10	0	0.00	1	11.80	11.75	-1	8,839	-0.01%
2019/06/05	1	11.70	0	0.00	11.70	1	8,878	0.01%
2019/06/03	0	0.00	1	11.55	11.60	-1	8,925	-0.01%
2019/05/31	10	11.80	10	11.80	11.80	0	8,947	0.00%
2019/05/30	1	11.70	0	0.00	11.70	1	9,090	0.01%
2019/05/24	5	11.55	0	0.00	11.50	5	9,051	0.06%
2019/05/22	11	11.79	0	0.00	11.60	11	9,199	0.12%
2019/05/17	0	0.00	5	11.75	11.75	-5	9,199	-0.05%
2019/05/14	21	12.14	1	12.25	12.15	20	9,640	0.21%
2019/05/13	12	12.78	0	0.00	12.30	12	9,585	0.13%
2019/05/10	10	13.90	0	0.00	13.55	10	9,281	0.11%
2019/05/09	110	13.70	0	0.00	13.70	110	9,211	1.19%	大買/鉅額交易
2019/05/08	16	14.42	6	14.40	14.35	10	8,996	0.11%
2019/05/07	14	15.02	0	0.00	14.75	14	8,883	0.16%
2019/05/06	37	15.01	34	14.95	14.90	3	8,966	0.03%
2019/05/03	11	15.29	30	15.28	15.40	-19	8,773	-0.22%
2019/05/02	296	15.13	262	15.05	15.05	34	8,496	0.40%	大買/大賣/
2019/04/30	8	14.06	24	14.29	14.40	-16	7,845	-0.20%
2019/04/29	14	14.40	6	14.27	13.95	8	7,805	0.10%
2019/04/26	33	14.59	6	14.48	14.40	27	7,745	0.35%
2019/04/25	2	14.40	27	14.37	14.35	-25	7,529	-0.33%
2019/04/24	25	14.36	18	14.46	14.10	7	7,564	0.09%
2019/04/23	14	14.28	14	14.22	14.20	0	7,833	0.00%
2019/04/22	45	14.15	52	14.07	14.20	-7	7,773	-0.09%
2019/04/19	16	13.74	23	13.75	13.80	-7	7,779	-0.09%
2019/04/18	59	14.08	7	14.16	13.55	52	8,125	0.64%
2019/04/16	3	13.70	8	13.70	13.70	-5	8,497	-0.06%
2019/04/15	0	0.00	1	13.50	13.40	-1	8,485	-0.01%
2019/04/12	20	13.40	6	13.53	13.40	14	8,563	0.16%
2019/04/11	31	13.77	0	0.00	13.65	31	8,640	0.36%
2019/04/10	7	13.59	0	0.00	13.65	7	8,791	0.08%
2019/04/09	5	13.68	2	13.75	13.60	3	9,551	0.03%
2019/04/08	6	13.68	1	13.80	13.65	5	10,077	0.05%
2019/04/03	11	13.50	0	0.00	13.50	11	10,128	0.11%
2019/04/02	1	13.50	0	0.00	13.50	1	10,095	0.01%
2019/04/01	2	13.60	1	13.70	13.60	1	10,052	0.01%
2019/03/28	6	13.35	0	0.00	13.35	6	9,829	0.06%
2019/03/27	6	13.60	0	0.00	13.50	6	9,776	0.06%
2019/03/26	1	13.65	3	13.65	13.60	-2	9,659	-0.02%
2019/03/25	0	0.00	35	13.45	13.45	-35	9,617	-0.36%
2019/03/22	14	13.89	67	13.82	13.80	-53	9,594	-0.55%
2019/03/21	138	14.13	50	14.12	14.00	88	9,456	0.93%	大買/
2019/03/20	0	0.00	21	13.36	13.50	-21	9,009	-0.23%
2019/03/19	7	13.93	7	13.58	13.40	0	9,052	0.00%
2019/03/18	0	0.00	1	13.30	13.35	-1	8,815	-0.01%
2019/03/15	1	13.05	0	0.00	13.00	1	9,164	0.01%
2019/03/14	2	13.25	0	0.00	13.10	2	9,366	0.02%
2019/03/13	1	13.10	0	0.00	13.15	1	9,268	0.01%
2019/03/12	0	0.00	3	13.05	13.00	-3	9,091	-0.03%
2019/03/07	0	0.00	11	12.96	12.85	-11	9,079	-0.12%
2019/03/04	0	0.00	13	13.06	13.10	-13	8,887	-0.15%
2019/02/27	0	0.00	11	12.99	13.00	-11	8,894	-0.12%
2019/02/22	11	13.00	2	13.25	13.15	9	8,853	0.10%
2019/02/21	13	13.10	1	13.05	12.90	12	8,753	0.14%
2019/02/19	10	13.10	0	0.00	12.85	10	8,593	0.12%
2019/02/18	1	13.10	0	0.00	12.85	1	8,521	0.01%
2019/02/15	11	13.10	13	13.09	13.10	-2	8,447	-0.02%
2019/02/14	35	13.52	38	13.39	13.20	-3	8,325	-0.04%
2019/02/13	0	0.00	5	13.00	13.00	-5	7,857	-0.06%
2019/02/12	6	12.55	0	0.00	12.70	6	7,717	0.08%
2019/01/30	5	12.20	0	0.00	12.20	5	7,617	0.07%
2019/01/28	2	12.60	1	12.50	12.50	1	7,513	0.01%
2019/01/25	2	12.60	6	12.64	12.65	-4	7,461	-0.05%
2019/01/24	1	12.40	0	0.00	12.50	1	7,251	0.01%
2019/01/23	3	12.48	1	12.50	12.40	2	7,226	0.03%
2019/01/22	0	0.00	4	12.33	12.30	-4	7,167	-0.06%
2019/01/21	1	12.45	1	12.30	12.35	0	7,129	0.00%
2019/01/18	5	12.30	82	12.45	12.30	-77	7,118	-1.08%
2019/01/17	1	12.70	3	12.52	12.45	-2	7,081	-0.03%
2019/01/16	15	12.47	0	0.00	12.50	15	7,001	0.21%
2019/01/15	22	12.96	6	12.86	12.55	16	6,863	0.23%
2019/01/14	1	12.65	0	0.00	12.70	1	6,417	0.02%
2019/01/11	2	12.98	1	12.75	12.60	1	6,353	0.02%
2019/01/10	37	13.10	18	13.09	12.95	19	6,139	0.31%
2019/01/09	10	13.20	33	13.16	13.10	-23	5,724	-0.40%
2019/01/08	0	0.00	13	11.92	12.00	-13	4,922	-0.26%
2019/01/07	4	12.08	0	0.00	11.95	4	4,858	0.08%
2019/01/04	0	0.00	5	12.05	12.00	-5	4,802	-0.10%
2019/01/03	57	11.92	6	11.93	11.90	51	4,804	1.06%
2019/01/02	29	12.21	7	12.23	12.05	22	4,712	0.47%
2018/12/28	4	12.23	24	12.13	12.05	-20	4,475	-0.45%
2018/12/27	52	11.66	26	12.07	12.20	26	3,741	0.69%
2018/12/25	1	11.00	0	0.00	10.90	1	3,041	0.03%
2018/12/24	0	0.00	2	11.20	11.20	-2	3,024	-0.07%
2018/12/21	1	10.90	1	10.75	10.85	0	3,065	0.00%
2018/12/20	0	0.00	6	11.00	11.00	-6	3,120	-0.19%
2018/12/19	6	11.58	6	11.46	11.35	0	3,087	0.00%
2018/12/18	3	11.50	3	11.35	11.35	0	3,044	0.00%
2018/12/14	3	11.53	1	11.60	11.50	2	3,015	0.07%
2018/12/13	6	11.78	6	11.70	11.70	0	3,009	0.00%
2018/12/12	3	12.07	1	12.25	11.95	2	2,954	0.07%
2018/12/11	8	11.99	0	0.00	11.80	8	2,826	0.28%
2018/12/10	5	11.84	3	12.00	11.80	2	2,730	0.07%
2018/11/22	0	0.00	17	10.90	10.80	-17	2,011	-0.85%
2018/11/16	10	10.60	0	0.00	10.55	10	2,013	0.50%
2018/11/15	15	10.40	0	0.00	10.40	15	2,020	0.74%
2018/10/25	0	0.00	16	9.71	9.72	-16	2,684	-0.60%
2018/10/15	3	10.00	0	0.00	10.00	3	3,510	0.09%
2018/10/04	0	0.00	1	11.40	11.35	-1	3,676	-0.03%
2018/10/03	3	11.55	0	0.00	11.45	3	3,705	0.08%
2018/09/28	0	0.00	150	11.55	11.65	-150	3,878	-3.87%	大賣/鉅額交易
2018/09/27	150	11.80	0	0.00	11.65	150	3,936	3.81%	大買/鉅額交易
2018/09/26	2	11.20	0	0.00	11.30	2	3,991	0.05%
2018/09/20	15	11.30	0	0.00	11.15	15	4,146	0.36%
2018/09/11	2	11.15	0	0.00	11.15	2	5,616	0.04%
2018/09/07	8	11.43	24	11.30	11.45	-16	5,922	-0.27%
2018/08/30	0	0.00	2	12.10	12.05	-2	7,089	-0.03%
2018/08/21	0	0.00	2	11.70	11.70	-2	10,707	-0.02%
2018/08/15	6	11.50	20	11.55	11.50	-14	11,468	-0.12%
2018/08/14	20	11.90	0	0.00	11.85	20	11,496	0.17%
2018/08/13	0	0.00	2	11.85	11.70	-2	11,519	-0.02%
2018/08/10	2	12.50	0	0.00	12.40	2	11,489	0.02%
2018/08/09	1	12.75	0	0.00	12.65	1	11,474	0.01%
2018/08/08	0	0.00	4	12.93	12.65	-4	11,517	-0.03%
2018/08/07	0	0.00	15	12.97	12.90	-15	11,535	-0.13%
2018/08/02	5	14.00	2	13.55	13.55	3	11,713	0.03%
2018/07/31	8	13.91	1	14.00	13.85	7	11,793	0.06%
2018/07/27	2	14.05	0	0.00	13.95	2	11,709	0.02%
2018/07/26	20	14.23	4	14.15	14.15	16	11,777	0.14%
2018/07/23	3	13.62	0	0.00	13.45	3	11,384	0.03%
2018/07/20	4	13.85	0	0.00	13.80	4	11,348	0.04%
2018/07/19	1	13.60	0	0.00	14.10	1	11,148	0.01%
2018/07/13	5	13.50	0	0.00	13.45	5	10,974	0.05%
2018/07/12	1	13.20	0	0.00	13.20	1	10,896	0.01%
2018/07/10	50	13.53	0	0.00	13.55	50	10,881	0.46%
2018/07/05	0	0.00	50	13.10	13.05	-50	10,751	-0.47%
2018/07/03	0	0.00	5	13.60	13.50	-5	10,551	-0.05%
2018/07/02	0	0.00	11	13.67	13.65	-11	10,540	-0.10%
2018/06/29	2	13.98	1	13.90	13.90	1	10,606	0.01%
2018/06/28	70	13.89	0	0.00	13.65	70	10,542	0.66%
2018/06/27	0	0.00	12	13.55	13.85	-12	10,492	-0.11%
2018/06/26	0	0.00	1	13.60	13.70	-1	10,414	-0.01%
2018/06/25	0	0.00	6	13.43	13.30	-6	9,758	-0.06%
2018/06/22	0	0.00	73	14.22	14.25	-73	9,550	-0.76%
2018/06/20	2	14.60	2	14.90	14.90	0	9,372	0.00%
2018/06/19	4	15.10	16	15.02	14.95	-12	9,163	-0.13%
2018/06/15	3	14.95	2	14.85	14.95	1	9,080	0.01%
2018/06/14	8	14.79	1	14.65	14.65	7	8,974	0.08%
2018/06/13	1	14.40	10	14.40	14.35	-9	8,788	-0.10%
2018/06/12	0	0.00	3	14.87	14.80	-3	8,634	-0.03%
2018/06/11	2	15.20	1	15.15	15.20	1	8,501	0.01%
2018/06/08	10	14.95	1	14.90	14.95	9	8,273	0.11%
2018/06/07	40	15.39	32	15.00	15.05	8	8,130	0.10%
2018/06/06	34	15.33	54	15.25	15.40	-20	7,829	-0.26%
2018/06/05	50	15.11	283	14.78	14.70	-233	7,543	-3.09%	大賣/鉅額交易
2018/06/04	219	15.31	18	15.30	15.35	201	7,316	2.75%	大買/鉅額交易
2018/06/01	12	14.83	2	14.65	14.60	10	6,950	0.14%
2018/05/31	11	15.57	233	15.71	15.10	-222	6,711	-3.31%	大賣/鉅額交易
2018/05/30	99	14.55	36	14.56	14.80	63	5,943	1.06%
2018/05/29	37	14.71	32	14.65	14.70	5	5,542	0.09%
2018/05/28	3.4	13.66	17	13.65	13.75	-13.6	4,475	-0.30%
2018/05/25	0	0.00	1	12.40	12.50	-1	3,834	-0.03%
2018/05/24	5	12.35	0	0.00	12.40	5	3,834	0.13%
2018/05/23	1	12.40	10	12.40	12.35	-9	3,886	-0.23%
2018/05/22	1	12.45	0	0.00	12.35	1	3,857	0.03%
2018/05/17	0	0.00	30	12.40	12.40	-30	3,962	-0.76%
2018/05/16	8	12.40	0	0.00	12.25	8	3,909	0.20%
2018/05/14	3	12.15	0	0.00	12.25	3	3,949	0.08%
2018/05/02	1	11.05	4	10.96	10.95	-3	3,881	-0.08%
2018/04/19	0	0.00	10	11.00	11.00	-10	4,676	-0.21%
2018/04/02	2	11.55	3	11.70	11.50	-1	7,518	-0.01%
2018/03/26	0	0.00	1	11.30	11.30	-1	7,395	-0.01%
2018/03/21	0	0.00	3	11.70	11.60	-3	7,332	-0.04%
2018/03/20	4	11.49	0	0.00	11.40	4	7,201	0.06%
2018/03/19	1	11.70	0	0.00	11.70	1	7,168	0.01%
2018/03/16	1	11.80	5	12.00	11.75	-4	7,160	-0.06%
2018/03/12	0	0.00	2	11.95	11.90	-2	7,235	-0.03%
2018/03/09	12	12.02	5	12.10	11.80	7	7,196	0.10%
2018/03/08	2	11.55	2	11.70	11.65	0	7,025	0.00%
2018/03/06	2	11.60	3	11.53	11.45	-1	6,981	-0.01%
2018/03/05	0	0.00	2	11.45	11.25	-2	7,105	-0.03%
2018/02/27	2	11.65	1	11.60	11.40	1	7,166	0.01%
2018/02/23	6	11.48	2	11.45	11.40	4	7,145	0.06%
2018/02/21	4	11.48	3	11.20	11.30	1	7,163	0.01%
2018/02/06	1	10.90	1	10.85	10.85	0	6,946	0.00%
2018/02/05	11	11.85	0	0.00	11.85	11	6,866	0.16%
2018/02/02	1	12.50	0	0.00	12.45	1	6,799	0.01%
2018/01/31	2	12.95	0	0.00	13.05	2	6,776	0.03%
2018/01/30	0	0.00	1	12.75	12.65	-1	6,614	-0.02%
2018/01/29	1	12.65	1	12.70	12.60	0	6,553	0.00%
2018/01/26	0	0.00	20	12.50	12.75	-20	6,514	-0.31%
2018/01/24	1	12.75	0	0.00	12.55	1	6,401	0.02%
2018/01/23	0	0.00	2	12.75	12.55	-2	6,370	-0.03%
2018/01/19	1	12.35	0	0.00	12.40	1	6,280	0.02%
2018/01/18	3	12.82	1	12.90	12.50	2	6,271	0.03%
2018/01/17	1	12.50	1	12.45	12.45	0	6,067	0.00%
2018/01/15	20	12.50	0	0.00	12.20	20	5,924	0.34%
2018/01/12	0	0.00	6	12.84	12.80	-6	5,731	-0.10%
2018/01/11	0	0.00	6	12.92	12.95	-6	5,662	-0.11%
2018/01/10	5	13.25	1	12.95	13.05	4	5,506	0.07%
2018/01/09	0	0.00	9	12.80	12.80	-9	5,365	-0.17%
2018/01/08	42	13.39	34	13.21	13.15	8	5,139	0.16%
2018/01/05	8	12.06	53	12.04	12.80	-45	4,280	-1.05%
2018/01/04	1	11.50	3	11.20	11.65	-2	3,617	-0.06%
2018/01/03	51	11.10	0	0.00	10.95	51	3,259	1.56%