友訊 (2332)-元大-基隆券商分點個股進出

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

友訊

(2332)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	21.75	1	21.95	21.75	0	4,562	0.00%
2024/11/21	3	21.97	5	21.67	21.50	-2	4,415	-0.05%
2024/11/20	24.5	21.72	42	22.18	21.65	-17.5	4,252	-0.41%
2024/11/19	1	20.30	8	20.85	21.35	-7	3,801	-0.19%
2024/11/18	2	20.33	2.8	20.32	20.15	-0.8	3,521	-0.02%
2024/11/15	0	0.00	2	20.25	20.20	-2	3,465	-0.06%
2024/11/14	5	19.99	2	20.05	19.65	3	3,387	0.09%
2024/11/12	3	19.15	0	0.00	19.05	3	3,195	0.09%
2024/11/11	2	20.28	4	20.55	20.30	-2	3,052	-0.07%
2024/11/08	1	19.85	32	20.63	19.95	-31	2,964	-1.05%
2024/11/07	4	20.68	9	20.43	20.80	-5	2,807	-0.18%
2024/11/06	1	19.55	0	0.00	19.60	1	2,563	0.04%
2024/11/05	0	0.00	5	19.45	19.65	-5	2,587	-0.19%
2024/11/04	0	0.00	1	19.50	19.45	-1	2,624	-0.04%
2024/11/01	0	0.00	1	19.60	19.85	-1	2,695	-0.04%
2024/10/29	2	19.33	1	19.65	19.35	1	2,635	0.04%
2024/10/28	0	0.00	1	19.70	19.50	-1	2,613	-0.04%
2024/10/25	7	19.88	2	20.05	19.85	5	2,588	0.19%
2024/10/24	0	0.00	11	19.52	19.70	-11	2,553	-0.43%
2024/10/22	1	19.90	1	20.05	19.85	0	2,512	0.00%
2024/10/21	4	19.94	8	19.98	20.05	-4	2,519	-0.16%
2024/10/18	1	19.65	2	19.50	19.75	-1	2,448	-0.04%
2024/10/17	0	0.00	21	19.28	19.25	-21	2,342	-0.90%
2024/10/16	20	18.90	0	0.00	18.90	20	2,365	0.85%
2024/10/15	6	19.48	0	0.00	19.25	6	2,416	0.25%
2024/10/07	1	18.95	0	0.00	19.05	1	2,848	0.04%
2024/10/04	1	19.00	1	18.90	18.80	0	2,890	0.00%
2024/09/30	0	0.00	9	19.35	19.35	-9	2,997	-0.30%
2024/09/27	0	0.00	1	19.40	19.30	-1	3,245	-0.03%
2024/09/23	5	19.65	1	19.70	19.60	4	3,246	0.12%
2024/09/20	1	19.55	1.2	19.82	19.30	-0.2	3,207	-0.01%
2024/09/18	1	19.50	2	19.75	19.20	-1	3,104	-0.03%
2024/09/16	4	19.79	3	19.65	19.45	1	3,091	0.03%
2024/09/13	0	0.00	20	19.35	19.35	-20	3,006	-0.67%
2024/09/10	1	18.75	0	0.00	18.55	1	2,929	0.03%
2024/09/06	0	0.00	13	18.39	18.45	-13	2,915	-0.45%
2024/09/05	0	0.00	1	18.25	18.35	-1	2,921	-0.03%
2024/09/04	1	18.60	1	18.35	18.20	0	2,926	0.00%
2024/09/03	0	18.40	0	0.00	18.40	0	2,889	0.00%
2024/08/30	0	18.85	0	0.00	18.90	0	2,877	0.00%
2024/08/29	0	0.00	1	18.85	18.90	-1	2,884	-0.03%
2024/08/28	1	18.65	0	0.00	18.80	1	2,879	0.03%
2024/08/27	0	0.00	33	18.75	18.75	-33	2,894	-1.14%
2024/08/26	1	18.45	1	18.75	18.65	0	2,923	0.00%
2024/08/22	1	18.30	3	18.38	18.25	-2	3,064	-0.07%
2024/08/21	1	17.95	0	0.00	18.00	1	3,056	0.03%
2024/08/19	1	17.85	0	0.00	18.00	1	3,083	0.03%
2024/08/16	0	0.00	1	17.55	17.45	-1	3,101	-0.03%
2024/08/14	1	17.25	0	0.00	17.20	1	3,117	0.03%
2024/08/08	0	0.00	4	16.95	17.15	-4	3,205	-0.12%
2024/08/06	4	16.08	0	0.00	16.25	4	3,182	0.13%
2024/08/05	13	16.50	0	0.00	16.45	13	3,133	0.41%
2024/07/30	2	18.00	2	18.00	18.30	0	3,027	0.00%
2024/07/23	2	18.65	0	0.00	18.55	2	2,997	0.07%
2024/07/19	3	19.42	0	0.00	19.10	3	2,947	0.10%
2024/07/18	0	0.00	3	19.45	19.60	-3	2,892	-0.10%
2024/07/17	1	19.50	0	0.00	19.55	1	2,837	0.04%
2024/07/16	1	19.65	0	0.00	19.45	1	2,807	0.04%
2024/07/15	7	19.72	2	19.73	19.80	5	2,759	0.18%
2024/07/09	2	18.95	135	18.88	18.85	-133	2,376	-5.60%	大賣/鉅額交易
2024/07/08	0	0.00	17	19.10	19.10	-17	2,360	-0.72%
2024/07/05	2	18.95	20	19.20	19.25	-18	2,418	-0.74%
2024/07/04	15	19.02	0	0.00	18.85	15	2,374	0.63%
2024/07/03	102	19.00	6	19.30	19.00	96	2,348	4.09%	大買/
2024/06/28	3	18.30	0	0.00	18.30	3	2,093	0.14%
2024/06/26	0	0.00	1	18.10	18.10	-1	2,086	-0.05%
2024/06/18	10	18.20	0	0.00	18.15	10	2,089	0.48%
2024/06/04	3	17.85	0	0.00	17.70	3	2,251	0.13%
2024/05/31	0	0.00	2	18.05	17.95	-2	2,355	-0.08%
2024/05/29	4	18.40	0	0.00	18.20	4	2,543	0.16%
2024/05/28	3	18.65	1	18.70	18.85	2	2,520	0.08%
2024/05/27	0	0.00	1	18.50	18.45	-1	2,457	-0.04%
2024/05/20	1	18.35	0	0.00	18.30	1	2,658	0.04%
2024/05/16	0	0.00	2	18.10	18.15	-2	2,919	-0.07%
2024/05/02	2	17.90	0	0.00	18.00	2	3,102	0.06%
2024/04/24	125	17.75	0	0.00	17.75	125	3,258	3.84%	大買/鉅額交易
2024/04/19	1	17.20	0	0.00	17.20	1	3,292	0.03%
2024/04/16	1	17.35	0	0.00	17.30	1	3,278	0.03%
2024/04/11	4	18.04	0	0.00	17.90	4	3,211	0.12%
2024/04/10	1	18.35	0	0.00	18.35	1	3,160	0.03%
2024/03/26	40	18.61	0	0.00	18.50	40	3,265	1.22%
2024/03/22	0	0.00	5	18.65	18.70	-5	3,321	-0.15%
2024/03/20	1	18.50	0	0.00	18.45	1	3,389	0.03%
2024/03/18	0	0.00	1	18.70	18.85	-1	3,496	-0.03%
2024/03/15	1	18.55	0	0.00	18.55	1	3,534	0.03%
2024/03/11	0	0.00	6	18.85	18.95	-6	3,704	-0.16%
2024/03/08	2	18.90	5	18.85	18.85	-3	3,901	-0.08%
2024/03/07	0	0.00	2	19.35	19.20	-2	4,005	-0.05%
2024/03/06	7	19.64	1	19.55	19.50	6	4,070	0.15%
2024/03/05	2	19.70	1	19.55	19.70	1	4,347	0.02%
2024/03/04	1	19.70	0	0.00	19.65	1	4,287	0.02%
2024/02/27	5	19.20	1	19.50	19.15	4	4,082	0.10%
2024/02/26	1	19.50	1	19.50	19.40	0	4,054	0.00%
2024/02/23	3	19.77	4	19.45	19.30	-1	4,030	-0.02%
2024/02/21	4	19.65	0	0.00	19.60	4	4,036	0.10%
2024/02/20	10	19.89	24	19.88	19.95	-14	3,996	-0.35%
2024/02/19	40	19.50	1	19.50	19.40	39	3,815	1.02%
2024/02/16	20	19.50	1	19.50	19.55	19	3,839	0.49%
2024/02/15	1	19.55	0	0.00	19.40	1	3,810	0.03%
2024/02/02	3	19.45	0	0.00	19.35	3	3,719	0.08%
2024/02/01	1	19.70	3	19.75	19.70	-2	3,723	-0.05%
2024/01/30	0	0.00	1	19.40	19.35	-1	3,672	-0.03%
2024/01/24	0	0.00	10	19.60	19.50	-10	3,761	-0.27%
2024/01/23	15	19.50	2	19.63	19.65	13	3,783	0.34%
2024/01/22	6	18.89	3	18.93	19.00	3	3,668	0.08%
2024/01/19	0	0.00	1	18.55	18.70	-1	3,666	-0.03%
2024/01/18	5	18.50	0	0.00	18.50	5	3,690	0.14%
2024/01/17	1	18.70	0	0.00	18.60	1	3,681	0.03%
2024/01/04	0	0.00	1	19.65	19.50	-1	3,914	-0.03%
2024/01/03	1	20.05	0	0.00	19.90	1	3,934	0.03%
2023/12/28	0	0.00	3	19.95	20.10	-3	3,908	-0.08%
2023/12/25	1	19.45	15	19.51	19.30	-14	3,937	-0.36%
2023/12/22	0	0.00	3	19.65	19.45	-3	3,963	-0.08%
2023/12/21	6	19.65	0	0.00	19.55	6	4,001	0.15%
2023/12/20	0	0.00	1	19.65	19.65	-1	4,019	-0.02%
2023/12/19	0	0.00	2	19.40	19.35	-2	4,034	-0.05%
2023/12/18	3	19.90	0	0.00	19.80	3	4,110	0.07%
2023/12/15	0	0.00	3	19.85	19.80	-3	4,472	-0.07%
2023/12/13	9	20.03	0	0.00	19.80	9	4,622	0.19%
2023/12/08	0	0.00	5	20.11	20.00	-5	4,773	-0.10%
2023/12/07	0	0.00	12	20.20	20.00	-12	4,822	-0.25%
2023/12/06	12	20.30	6	20.39	20.20	6	4,889	0.12%
2023/12/05	11	20.28	1	20.30	20.25	10	4,902	0.20%
2023/12/04	7	20.55	0	20.60	20.45	7	4,908	0.14%
2023/12/01	2	20.23	1	20.15	20.15	1	4,873	0.02%
2023/11/30	10	20.03	12	20.02	20.40	-2	4,859	-0.04%
2023/11/22	1	19.25	2	19.30	19.30	-1	5,940	-0.02%
2023/11/20	1	19.15	0	0.00	19.05	1	7,012	0.01%
2023/11/17	0	18.90	1	19.00	18.95	-0.9	7,665	-0.01%
2023/11/15	0	0.00	2	18.55	18.55	-2	9,314	-0.02%
2023/11/09	0	0.00	8	18.48	18.40	-8	11,493	-0.07%
2023/11/08	4	18.75	1	18.70	18.70	3	11,493	0.03%
2023/11/06	2	18.95	0	0.00	19.00	2	11,481	0.02%
2023/11/02	2	18.60	1	18.60	18.55	1	11,430	0.01%
2023/11/01	4	18.25	0	0.00	18.35	4	11,461	0.03%
2023/10/27	2	18.65	0	0.00	18.45	2	11,523	0.02%
2023/10/26	1	18.40	0	0.00	18.35	1	11,568	0.01%
2023/10/25	1	18.95	0	0.00	18.85	1	11,596	0.01%
2023/10/19	2	18.65	0	0.00	18.70	2	11,696	0.02%
2023/10/18	1	18.60	0	0.00	18.55	1	11,729	0.01%
2023/10/17	1	19.10	0	0.00	18.95	1	11,785	0.01%
2023/10/12	1	19.85	0	0.00	20.00	1	12,084	0.01%
2023/10/06	1	20.35	0	0.00	20.15	1	12,113	0.01%
2023/10/05	2	20.30	16	20.46	20.35	-14	12,157	-0.12%
2023/10/04	2	20.00	0	0.00	20.25	2	12,249	0.02%
2023/10/03	1	20.60	0	0.00	20.25	1	12,311	0.01%
2023/10/02	2	20.60	0	0.00	20.65	2	12,400	0.02%
2023/09/25	3	20.32	0	0.00	20.35	3	13,199	0.02%
2023/09/21	3	20.05	0	0.00	19.90	3	13,530	0.02%
2023/09/20	44	20.78	9	20.66	20.35	35	13,698	0.26%
2023/09/19	18	21.23	6	21.20	21.10	12	13,631	0.09%
2023/09/15	4	20.98	3	21.00	21.00	1	13,665	0.01%
2023/09/14	3	21.58	0	0.00	21.20	3	13,596	0.02%
2023/09/13	1	21.15	0	0.00	21.10	1	13,585	0.01%
2023/09/11	2	22.05	39	21.70	21.70	-37	14,095	-0.26%
2023/09/08	4	22.75	8	22.65	22.60	-4	14,002	-0.03%
2023/09/07	3	23.58	1	23.05	23.05	2	13,929	0.01%
2023/09/05	0	0.00	2	24.08	24.05	-2	13,681	-0.01%
2023/09/04	14	24.08	1	24.05	24.00	13	13,625	0.10%
2023/09/01	18	24.83	3	24.68	24.70	15	13,482	0.11%
2023/08/31	9	25.07	25	25.19	25.05	-16	13,413	-0.12%
2023/08/30	1	25.40	33	25.41	25.10	-32	13,465	-0.24%
2023/08/29	46	25.21	0	0.00	25.05	46	13,510	0.34%
2023/08/28	11	26.05	9	25.81	25.55	2	13,347	0.01%
2023/08/25	3	26.48	33	26.22	25.85	-30	12,969	-0.23%
2023/08/24	47	25.86	30.4	25.63	25.65	16.6	12,541	0.13%
2023/08/23	17	25.70	53	26.04	25.40	-36	12,051	-0.30%
2023/08/22	74	25.35	10	25.19	25.25	64	11,505	0.56%
2023/08/21	9	25.18	55	24.93	25.40	-46	10,725	-0.43%
2023/08/18	24	23.93	6	23.65	23.50	18	9,920	0.18%
2023/08/17	7	21.06	14	22.14	22.95	-7	9,282	-0.08%
2023/08/16	24	21.80	15	21.76	21.40	9	8,851	0.10%
2023/08/15	17	21.11	9	21.03	21.15	8	8,551	0.09%
2023/08/14	0	0.00	7	19.35	19.25	-7	8,335	-0.08%
2023/08/11	2	19.45	0	0.00	19.45	2	8,357	0.02%
2023/08/09	0	0.00	1	20.05	19.90	-1	8,519	-0.01%
2023/08/08	0	0.00	2	19.95	19.95	-2	8,578	-0.02%
2023/08/07	0	0.00	10	20.35	20.30	-10	8,593	-0.12%
2023/08/04	0	0.00	1	20.00	19.95	-1	8,556	-0.01%
2023/08/02	7	19.86	5	19.65	19.70	2	8,548	0.02%
2023/07/31	4	20.15	0	0.00	20.15	4	8,456	0.05%
2023/07/28	5	19.99	0	0.00	20.00	5	8,417	0.06%
2023/07/26	5	20.30	0	0.00	20.00	5	8,338	0.06%
2023/07/24	5	20.35	0	0.00	20.25	5	8,262	0.06%
2023/07/20	0	0.00	5	20.85	20.65	-5	8,173	-0.06%
2023/07/19	6	22.43	4	21.66	21.50	2	8,036	0.02%
2023/07/18	0	0.00	1	22.00	21.90	-1	7,922	-0.01%
2023/07/17	0	0.00	5	22.35	22.45	-5	7,832	-0.06%
2023/07/13	5	21.45	10	21.90	21.45	-5	7,781	-0.06%
2023/07/12	1	21.60	0	0.00	21.45	1	7,805	0.01%
2023/07/11	8	22.19	1	22.30	21.95	7	7,776	0.09%
2023/07/07	0	0.00	1	22.40	22.15	-1	7,624	-0.01%
2023/07/06	10	22.50	11	22.35	22.45	-1	7,518	-0.01%
2023/07/05	12	22.23	2	22.40	22.25	10	7,433	0.13%
2023/07/04	3	22.47	5	22.70	22.55	-2	7,337	-0.03%
2023/07/03	15	22.37	36	22.92	23.15	-21	7,169	-0.29%
2023/06/30	11	21.80	15	21.75	21.85	-4	6,712	-0.06%
2023/06/29	3	21.40	0	0.00	21.45	3	6,520	0.05%
2023/06/28	16	21.24	16	21.56	21.15	0	6,379	0.00%
2023/06/27	18	21.51	9	20.99	20.70	9	6,202	0.15%
2023/06/16	13	20.71	10	20.90	20.60	3	5,875	0.05%
2023/06/15	0	0.00	3	20.80	21.85	-3	5,554	-0.05%
2023/06/14	2	20.40	0	0.00	20.45	2	5,187	0.04%
2023/06/08	2	20.83	0	0.00	20.65	2	5,146	0.04%
2023/06/07	4	20.93	0.4	20.80	20.70	3.6	5,100	0.07%
2023/06/06	3	20.82	5	20.85	20.80	-2	5,069	-0.04%
2023/06/05	2	21.55	21	21.43	21.45	-19	4,996	-0.38%
2023/06/02	5	21.41	11.1	21.50	21.65	-6.1	4,862	-0.12%
2023/06/01	1	21.00	1	21.10	20.95	0	4,763	0.00%
2023/05/31	0	0.00	6	20.83	20.90	-6	4,730	-0.13%
2023/05/30	22	20.41	2	20.45	20.60	20	4,667	0.43%
2023/05/29	1	20.00	2	20.08	19.95	-1	4,623	-0.02%
2023/05/26	2	19.60	0	0.00	19.50	2	4,719	0.04%
2023/05/25	2	20.35	2	20.25	20.20	0	4,685	0.00%
2023/05/24	6	20.36	0	0.00	20.25	6	4,643	0.13%
2023/05/23	0	0.00	2	20.25	20.10	-2	4,580	-0.04%
2023/05/22	6	20.26	4	20.28	20.35	2	4,516	0.04%
2023/05/19	3	19.97	2	19.85	20.05	1	4,386	0.02%
2023/05/18	0	0.00	9	19.19	19.20	-9	4,153	-0.22%
2023/05/17	0	0.00	2	18.95	18.90	-2	4,090	-0.05%
2023/05/16	2	19.20	0	0.00	19.05	2	4,108	0.05%
2023/05/15	0	0.00	1	19.05	19.25	-1	4,194	-0.02%
2023/04/21	1	18.00	0	0.00	17.75	1	3,969	0.03%
2023/04/20	0	0.00	10	18.65	18.55	-10	3,906	-0.26%
2023/04/18	0	18.95	4	19.05	19.00	-4	3,884	-0.10%
2023/04/17	4	19.40	1	19.30	19.30	3	3,808	0.08%
2023/04/14	0	0.00	0.2	18.90	18.85	-0.2	3,731	-0.01%
2023/04/13	0	0.00	2	18.70	18.60	-2	3,694	-0.05%
2023/04/12	1	18.90	0	0.00	18.95	1	3,676	0.03%
2023/04/07	0	18.70	0	0.00	18.75	0	3,704	0.00%
2023/03/31	0.8	18.15	0	0.00	18.20	0.8	3,907	0.02%
2023/03/29	0	18.30	3	18.60	18.30	-3	4,340	-0.07%
2023/03/28	0.1	18.50	8	18.41	18.60	-7.9	4,519	-0.18%
2023/03/27	20	18.40	29	18.73	18.85	-9	4,384	-0.21%
2023/03/24	0	0.00	10	18.13	18.15	-10	4,212	-0.24%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/07	0	0.00	1	17.65	17.50	-1	3,682	-0.03%
2023/03/06	1	17.90	8	17.91	17.55	-7	3,634	-0.19%
2023/03/03	1	17.40	1	17.55	17.55	0	3,525	0.00%
2023/03/02	6	17.47	1	17.45	17.50	5	3,447	0.15%
2023/03/01	0	0.00	1	17.40	17.20	-1	3,345	-0.03%
2023/02/24	3	17.40	3	17.18	17.20	0	3,224	0.00%
2023/02/23	2	16.95	6	17.13	16.80	-4	3,048	-0.13%
2023/02/21	1	16.80	0	0.00	16.85	1	2,910	0.03%
2023/02/16	0	0.00	7	16.85	16.60	-7	2,839	-0.25%
2023/02/15	1	16.20	1	16.25	16.20	0	2,741	0.00%
2023/02/13	21	16.34	16	16.27	16.25	5	2,643	0.19%
2023/02/07	1	15.55	0	0.00	15.55	1	2,448	0.04%
2023/02/06	2	15.65	0	0.00	15.60	2	2,451	0.08%
2023/02/02	2	15.70	0	0.00	15.70	2	2,429	0.08%
2023/01/31	1	15.40	0	0.00	15.35	1	2,401	0.04%
2023/01/30	2	15.30	0	0.00	15.25	2	2,387	0.08%
2023/01/17	1	15.15	0	0.00	15.05	1	2,372	0.04%
2023/01/16	1	15.00	0	0.00	15.00	1	2,361	0.04%
2023/01/11	3	15.35	0	0.00	15.35	3	2,395	0.13%
2023/01/05	0	0.00	9	15.05	15.05	-9	2,406	-0.37%
2022/12/27	1	15.30	0	0.00	15.35	1	2,469	0.04%
2022/12/26	10	16.05	2	15.98	15.80	8	2,385	0.34%
2022/12/22	0	0.00	2	15.70	15.60	-2	2,091	-0.10%
2022/12/21	3	16.20	1	16.25	15.80	2	2,031	0.10%
2022/12/20	22	16.00	23	16.14	16.15	-1	1,621	-0.06%
2022/12/01	3	15.15	0	0.00	15.15	3	1,801	0.17%
2022/11/28	0	0.00	1	14.45	14.45	-1	1,964	-0.05%
2022/11/21	0	0.00	2	14.40	14.30	-2	2,145	-0.09%
2022/11/15	0	0.00	2	14.90	14.85	-2	2,221	-0.09%
2022/11/14	0	0.00	3	15.00	15.00	-3	2,240	-0.13%
2022/10/26	1	14.75	0	0.00	14.65	1	3,690	0.03%
2022/10/24	1	14.70	5	14.70	14.60	-4	3,837	-0.10%
2022/10/13	3	14.47	0	0.00	14.20	3	3,960	0.08%
2022/10/11	1	14.80	0	0.00	14.70	1	3,917	0.03%
2022/09/27	2	15.20	0	0.00	15.35	2	3,837	0.05%
2022/09/26	3	15.12	3	15.05	15.00	0	3,835	0.00%
2022/09/23	3	16.00	0	0.00	15.80	3	3,858	0.08%
2022/09/22	2	16.00	0	0.00	16.15	2	3,843	0.05%
2022/09/19	2	16.63	0	0.00	16.75	2	3,791	0.05%
2022/09/16	10	17.38	10	17.10	17.10	0	3,756	0.00%
2022/09/14	1	17.25	1	17.40	17.30	0	3,716	0.00%
2022/09/13	0	0.00	1	18.00	17.50	-1	3,700	-0.03%
2022/09/12	0	0.00	1	17.75	17.75	-1	3,649	-0.03%
2022/09/08	0	0.00	1	17.65	17.40	-1	3,622	-0.03%
2022/09/05	1	17.35	1	17.65	17.10	0	3,477	0.00%
2022/09/01	0	0.00	2	16.85	17.00	-2	3,311	-0.06%
2022/08/31	0	0.00	1	16.65	16.75	-1	3,279	-0.03%
2022/08/29	1	16.40	0	0.00	16.40	1	3,276	0.03%
2022/08/26	6	17.48	3	17.38	17.10	3	3,414	0.09%
2022/08/25	0	0.00	1	16.95	17.10	-1	3,289	-0.03%
2022/08/24	3	16.80	0	0.00	16.70	3	3,265	0.09%
2022/08/22	0	0.00	5	16.96	16.85	-5	3,235	-0.15%
2022/08/18	7	16.32	0	0.00	16.40	7	3,157	0.22%
2022/08/17	3	16.83	0	0.00	16.60	3	3,109	0.10%
2022/08/16	19	17.46	4	17.51	17.20	15	3,011	0.50%
2022/08/11	1	16.85	5	16.85	16.85	-4	2,287	-0.17%
2022/08/10	1	17.05	0	0.00	17.10	1	2,260	0.04%
2022/08/09	3	16.98	2	17.05	17.05	1	2,240	0.04%
2022/08/05	10.2	17.18	3	17.27	17.30	7.2	2,083	0.35%
2022/08/04	2	16.50	2	17.15	16.75	0	2,026	0.00%
2022/08/03	4	16.80	4	16.61	16.60	0	1,952	0.00%
2022/08/02	18	17.51	7	17.84	17.25	11	1,876	0.59%
2022/08/01	2	17.35	2	17.18	17.40	0	1,731	0.00%
2022/07/29	0	0.00	4	17.28	17.20	-4	1,682	-0.24%
2022/07/28	10	16.72	5	16.96	16.55	5	1,594	0.31%
2022/07/27	3	16.55	9	16.72	16.90	-6	1,578	-0.38%
2022/07/25	0	0.00	1	16.35	16.50	-1	1,485	-0.07%
2022/07/22	1	16.35	0	0.00	16.35	1	1,485	0.07%
2022/07/18	0	0.00	5	15.95	16.25	-5	1,491	-0.34%
2022/07/12	5	15.40	5	15.65	15.20	0	1,527	0.00%
2022/07/07	0	0.00	3	14.95	15.05	-3	1,472	-0.20%
2022/06/27	2	15.00	0	0.00	15.10	2	1,527	0.13%
2022/06/24	0	0.00	5	15.05	14.75	-5	1,529	-0.33%
2022/06/23	5	14.70	0	0.00	14.65	5	1,534	0.33%
2022/06/13	2	15.35	6	15.40	15.25	-4	1,536	-0.26%
2022/06/07	3	15.75	0	0.00	15.70	3	1,541	0.19%
2022/06/06	3	15.85	0	0.00	16.05	3	1,533	0.20%
2022/05/18	0.2	15.15	0	0.00	15.20	0.2	1,497	0.02%
2022/05/10	1	15.20	0	0.00	15.50	1	1,486	0.07%
2022/05/09	0.4	15.60	0	0.00	15.40	0.4	1,485	0.03%
2022/05/04	3	16.35	2	16.15	16.10	1	1,460	0.07%
2022/04/20	0	0.00	2	17.15	17.60	-2	1,393	-0.14%
2022/04/11	0	0.00	5	16.20	16.25	-5	1,596	-0.31%
2022/04/06	5	16.60	0	0.00	16.60	5	1,672	0.30%
2022/04/01	4	16.55	0	0.00	16.70	4	1,848	0.22%
2022/03/23	0	0.00	3	17.15	17.15	-3	1,929	-0.16%
2022/03/14	1	15.95	2	16.08	16.15	-1	2,061	-0.05%
2022/03/11	0	16.00	0	0.00	15.95	0	2,074	0.00%
2022/03/04	1	16.70	0	0.00	16.65	1	2,041	0.05%
2022/02/24	0	0.00	4	16.60	16.45	-4	2,329	-0.17%
2022/02/22	3	16.80	0	0.00	16.85	3	2,662	0.11%
2022/02/17	1	16.90	1	16.85	16.75	0	2,835	0.00%
2022/02/14	1	16.75	0	0.00	16.75	1	3,115	0.03%
2022/02/10	3	17.00	0	0.00	17.10	3	3,315	0.09%
2022/02/07	2	16.75	0	0.00	16.80	2	3,654	0.05%
2022/01/24	4	16.51	0	0.00	16.55	4	4,105	0.10%
2022/01/21	1	17.00	0	0.00	16.85	1	4,128	0.02%
2022/01/20	0	0.00	2	17.15	17.20	-2	4,161	-0.05%
2022/01/14	0	0.00	1	17.00	17.10	-1	4,309	-0.02%
2022/01/13	2	17.40	0	0.00	17.40	2	4,331	0.05%
2022/01/12	2	17.40	0	0.00	17.40	2	4,461	0.04%
2022/01/11	0.2	17.40	0	0.00	17.40	0.2	4,541	0.00%
2022/01/10	0	0.00	1	17.60	17.55	-1	4,560	-0.02%
2022/01/07	5.2	17.79	0	0.00	17.65	5.2	4,468	0.12%
2022/01/05	3	18.25	0	0.00	18.30	3	4,439	0.07%
2022/01/04	0.2	18.65	0	0.00	18.55	0.2	4,433	0.00%
2022/01/03	0.2	18.70	0	0.00	18.70	0.2	4,470	0.00%
2021/12/30	0.1	18.70	0	0.00	19.00	0.1	4,460	0.00%
2021/12/29	2	18.65	2	18.75	18.75	0	4,462	0.00%
2021/12/28	7	18.63	3	18.90	18.65	4	4,484	0.09%
2021/12/23	2	18.83	1	18.95	19.00	1	4,412	0.02%
2021/12/21	2.1	18.26	0	0.00	18.45	2.1	4,365	0.05%
2021/12/20	3	18.30	3	18.45	18.35	0	4,354	0.00%
2021/12/17	0	0.00	6	18.40	18.35	-6	4,350	-0.14%
2021/12/14	7	18.45	0	0.00	18.30	7	4,281	0.16%
2021/12/13	2	18.95	0	0.00	18.90	2	4,277	0.05%
2021/12/09	6	18.70	0	0.00	18.65	6	4,212	0.14%
2021/12/08	1	18.55	0	0.00	18.70	1	4,197	0.02%
2021/12/07	2	18.30	0	0.00	18.25	2	4,194	0.05%
2021/12/03	2	18.23	0	0.00	18.20	2	4,189	0.05%
2021/12/02	1	18.15	0	0.00	18.10	1	4,205	0.02%
2021/12/01	2	18.20	0	0.00	18.25	2	4,208	0.05%
2021/11/26	3	19.07	0	0.00	18.85	3	4,214	0.07%
2021/11/25	3.2	19.64	0	0.00	19.50	3.2	4,179	0.08%
2021/11/24	1	20.20	0	0.00	20.00	1	4,163	0.02%
2021/11/23	1	20.60	1	20.60	20.20	0	4,171	0.00%
2021/11/22	7.1	21.65	1	21.40	21.45	6.1	4,095	0.15%
2021/11/10	0	0.00	5	19.17	19.45	-5	3,891	-0.13%
2021/11/08	0	0.00	4.1	20.14	19.40	-4.1	3,946	-0.10%
2021/11/05	0	0.00	1	21.20	20.65	-1	3,870	-0.03%
2021/11/04	2	20.90	0	0.00	21.00	2	3,878	0.05%
2021/11/03	2	21.13	1	20.95	20.80	1	3,873	0.03%
2021/11/02	0	0.00	1	20.95	20.80	-1	3,869	-0.03%
2021/11/01	1	21.25	1	21.10	21.20	0	3,777	0.00%
2021/10/29	1	20.65	2	20.70	20.50	-1	3,691	-0.03%
2021/10/28	82	20.85	0	0.00	20.80	82	3,633	2.26%
2021/10/27	3	20.73	6	20.93	21.00	-3	3,530	-0.08%
2021/10/26	4	20.34	3	20.58	20.80	1	3,468	0.03%
2021/10/25	1	20.75	1	20.90	20.65	0	3,480	0.00%
2021/10/21	1	20.50	1	20.50	20.50	0	3,439	0.00%
2021/10/15	0	0.00	2	19.80	19.60	-2	4,389	-0.05%
2021/10/07	0	0.00	4	19.05	19.20	-4	4,439	-0.09%
2021/10/01	1	18.20	1	18.15	18.10	0	4,517	0.00%
2021/09/22	0	0.00	2	18.30	18.25	-2	4,984	-0.04%
2021/09/17	0	0.00	4	17.78	18.15	-4	4,971	-0.08%
2021/09/08	1	16.95	0	0.00	16.75	1	5,189	0.02%
2021/09/02	5	17.45	0	0.00	17.40	5	5,261	0.10%
2021/08/31	2	17.30	0	0.00	17.20	2	5,350	0.04%
2021/08/27	5	17.60	0.1	17.45	17.45	4.9	5,384	0.09%
2021/08/24	0	0.00	1	17.20	17.15	-1	5,428	-0.02%
2021/08/16	4	16.55	7	17.12	16.50	-3	5,489	-0.05%
2021/08/13	0	0.00	1	17.80	17.70	-1	5,407	-0.02%
2021/08/11	1	18.05	0	0.00	18.10	1	5,628	0.02%
2021/08/10	2	18.33	0	0.00	18.35	2	5,674	0.04%
2021/08/09	2	19.00	0	0.00	18.70	2	5,716	0.03%
2021/08/03	1	19.20	0	0.00	19.20	1	6,092	0.02%
2021/07/28	1	19.05	0	0.00	19.35	1	6,150	0.02%
2021/07/27	11	19.88	0	0.00	19.50	11	6,230	0.18%
2021/07/26	37	20.23	21	20.25	20.15	16	6,289	0.25%
2021/07/23	13	20.65	15	20.74	20.60	-2	6,215	-0.03%
2021/07/22	10	20.10	7	20.32	20.45	3	5,744	0.05%
2021/07/19	0	0.00	8	19.01	19.10	-8	5,613	-0.14%
2021/07/16	1	19.20	0	0.00	19.20	1	6,024	0.02%
2021/07/15	6	19.39	2	19.50	19.45	4	6,085	0.07%
2021/07/13	4	19.00	0	0.00	18.75	4	6,038	0.07%
2021/07/09	1	18.65	0	0.00	18.60	1	6,066	0.02%
2021/07/08	1	18.85	0	0.00	18.80	1	6,295	0.02%
2021/07/07	0	0.00	5	19.00	18.95	-5	6,468	-0.08%
2021/07/06	6	19.37	10	19.45	19.35	-4	6,849	-0.06%
2021/07/05	20	20.30	2	19.85	20.15	18	6,920	0.26%
2021/07/02	0	0.00	5.1	19.30	19.30	-5.1	6,741	-0.08%
2021/07/01	5	19.20	1	19.10	19.00	4	6,825	0.06%
2021/06/25	2	19.55	2	19.58	19.40	0	6,920	0.00%
2021/06/23	0	0.00	3	18.73	18.95	-3	7,038	-0.04%
2021/06/22	2	18.10	10	18.45	18.10	-8	7,074	-0.11%
2021/06/18	0	0.00	0	19.20	18.80	0	7,116	0.00%
2021/06/15	1	19.30	0	0.00	19.20	1	7,455	0.01%
2021/06/11	1	19.65	0	0.00	19.25	1	7,475	0.01%
2021/06/09	3	19.60	0	0.00	19.35	3	7,465	0.04%
2021/06/03	0	0.00	60	19.93	19.75	-60	7,463	-0.80%
2021/05/31	0	0.00	12	20.08	20.05	-12	7,504	-0.16%
2021/05/25	3	19.20	2	19.35	19.20	1	7,579	0.01%
2021/05/21	0	0.00	5	18.70	18.85	-5	7,613	-0.07%
2021/05/19	20	19.60	14	19.25	18.85	6	7,749	0.08%
2021/05/18	0	0.00	3	18.33	18.40	-3	7,543	-0.04%
2021/05/17	0	0.00	2	17.00	17.05	-2	7,551	-0.03%
2021/05/13	0	0.00	3	18.37	18.60	-3	7,498	-0.04%
2021/05/11	2	19.60	0	0.00	19.30	2	7,309	0.03%
2021/05/07	1	20.55	1	21.10	21.25	0	7,273	0.00%
2021/05/06	1	20.10	0	0.00	20.00	1	7,257	0.01%
2021/05/04	2	20.35	0	0.00	20.40	2	7,273	0.03%
2021/05/03	5	21.80	0	0.00	21.25	5	7,374	0.07%
2021/04/29	14	22.89	5	23.14	22.85	9	7,364	0.12%
2021/04/28	1	23.15	1	23.25	23.20	0	7,494	0.00%
2021/04/27	102.1	23.29	1	23.50	23.60	101.1	7,501	1.35%	大買/鉅額交易
2021/04/26	2	22.70	0	0.00	22.70	2	7,364	0.03%
2021/04/23	3	22.85	2	23.00	22.80	1	7,366	0.01%
2021/04/20	20	23.70	0	0.00	23.70	20	6,993	0.29%
2021/04/19	4	23.85	2	23.65	23.65	2	7,106	0.03%
2021/04/16	0	0.00	3	24.15	23.85	-3	7,109	-0.04%
2021/04/15	1	23.95	2	24.10	24.15	-1	7,356	-0.01%
2021/04/14	57	24.24	1.1	23.14	23.70	55.9	7,381	0.76%
2021/04/13	3	25.62	73	25.25	24.95	-70	7,423	-0.94%
2021/04/12	4	26.01	4	25.95	26.10	0	7,719	0.00%
2021/04/09	0	0.00	6	25.01	25.25	-6	7,419	-0.08%
2021/04/07	20	24.24	0	0.00	24.30	20	7,251	0.28%
2021/04/06	0	24.20	0	0.00	24.25	0	7,414	0.00%
2021/03/30	10	24.35	0	0.00	24.45	10	8,201	0.12%
2021/03/29	0	0.00	2	24.33	24.10	-2	8,294	-0.02%
2021/03/26	10	24.65	0	0.00	24.35	10	8,355	0.12%
2021/03/25	0	0.00	2	24.75	24.70	-2	8,476	-0.02%
2021/03/24	36	24.93	5	24.92	24.65	31	8,573	0.36%
2021/03/23	2	24.60	3	24.90	24.65	-1	8,756	-0.01%
2021/03/22	6	24.52	2	24.93	24.90	4	8,859	0.05%
2021/03/18	1	24.40	3	24.97	24.40	-2	9,205	-0.02%
2021/03/17	0	0.00	0.1	24.15	24.30	-0.1	9,666	0.00%
2021/03/11	1	24.00	0	0.00	24.15	1	11,671	0.01%
2021/03/10	0	0.00	1	23.25	23.50	-1	12,307	-0.01%
2021/03/09	2	23.13	1	23.00	23.05	1	12,599	0.01%
2021/03/05	3	23.57	0	0.00	23.60	3	13,490	0.02%
2021/03/04	11	24.24	0	0.00	23.80	11	13,934	0.08%
2021/03/03	2	24.10	0	0.00	24.55	2	14,290	0.01%
2021/03/02	0	0.00	1	24.30	24.30	-1	14,512	-0.01%
2021/02/24	0	0.00	3	25.13	24.95	-3	16,690	-0.02%
2021/02/23	0	0.00	1	25.25	25.40	-1	16,965	-0.01%
2021/02/22	2	25.68	0	0.00	25.45	2	17,300	0.01%
2021/02/17	3	24.85	0	25.00	24.80	3	17,488	0.02%
2021/02/05	2	23.93	0	0.00	23.85	2	17,636	0.01%
2021/02/03	0	0.00	1	24.30	24.00	-1	20,297	0.00%
2021/01/29	1	23.80	0	0.00	24.15	1	20,338	0.00%
2021/01/25	0	0.00	10	24.75	25.25	-10	20,443	-0.05%
2021/01/22	7	23.66	3	23.55	23.80	4	20,225	0.02%
2021/01/21	15	23.90	3	23.80	23.85	12	20,153	0.06%
2021/01/20	1	24.80	0	0.00	24.75	1	19,974	0.01%
2021/01/18	0	0.00	0.1	25.75	25.90	-0.1	19,888	0.00%
2021/01/15	1	25.95	0	0.00	25.80	1	19,807	0.01%
2021/01/14	2	26.45	0	0.00	26.70	2	19,694	0.01%
2021/01/13	0	0.00	6	26.60	26.40	-6	19,635	-0.03%
2021/01/12	1	26.35	1	26.40	26.10	0	19,627	0.00%
2021/01/08	3	26.85	20	27.95	26.90	-17	19,396	-0.09%
2021/01/07	1	28.15	4	27.98	27.90	-3	19,146	-0.02%
2021/01/06	2	27.93	2	28.05	28.00	0	19,138	0.00%
2021/01/05	0	0.00	2	29.45	28.85	-2	18,887	-0.01%
2021/01/04	2	29.08	0.4	29.25	29.25	1.6	18,481	0.01%
2020/12/30	0	0.00	1	29.05	29.05	-1	18,389	-0.01%
2020/12/25	0	0.00	2	28.25	28.20	-2	18,123	-0.01%
2020/12/24	2	28.65	0	0.00	28.30	2	18,075	0.01%
2020/12/23	1	28.05	0	0.00	28.40	1	17,531	0.01%
2020/12/18	0	0.00	3	28.88	28.85	-3	17,222	-0.02%
2020/12/17	0	0.00	2	29.20	29.15	-2	17,114	-0.01%
2020/12/16	1	28.40	6	28.93	28.55	-5	16,949	-0.03%
2020/12/15	3	28.00	3	28.40	28.35	0	16,987	0.00%
2020/12/14	1	28.35	0	0.00	28.15	1	16,817	0.01%
2020/12/11	9	28.64	5	28.41	28.35	4	16,622	0.02%
2020/12/10	0	0.00	10	29.65	29.50	-10	15,975	-0.06%
2020/12/09	28	29.57	29	29.60	28.95	-1	15,487	-0.01%
2020/12/08	19	28.38	20	28.38	28.85	-1	14,869	-0.01%
2020/12/07	11	27.94	2	27.73	28.00	9	14,591	0.06%
2020/12/04	86	26.88	117.1	26.93	27.25	-31.1	14,306	-0.22%	大賣/
2020/12/03	12.1	25.34	30	25.43	25.40	-17.9	13,790	-0.13%
2020/12/02	48.6	25.34	34	24.91	25.25	14.6	13,659	0.11%
2020/12/01	14	24.45	4	24.61	24.45	10	13,459	0.07%
2020/11/30	15	24.11	18	23.99	24.05	-3	13,389	-0.02%
2020/11/27	2	23.08	2	23.15	23.05	0	13,684	0.00%
2020/11/26	0.2	22.75	0.1	23.00	22.75	0.1	13,364	0.00%
2020/11/25	2	22.88	16	22.74	22.80	-14	13,205	-0.11%
2020/11/24	49	22.71	34	22.69	22.80	15	12,683	0.12%
2020/11/23	0	0.00	7	20.90	21.05	-7	11,589	-0.06%
2020/11/20	9.1	21.19	14	21.10	21.40	-4.9	11,229	-0.04%
2020/11/19	10	20.79	0	0.00	20.55	10	11,119	0.09%
2020/11/18	5	20.26	0	0.00	20.20	5	11,100	0.05%
2020/11/17	0	0.00	2	20.40	20.05	-2	11,224	-0.02%
2020/11/13	0	0.00	4	19.90	20.15	-4	11,555	-0.03%
2020/11/12	28	20.71	27.1	20.94	20.10	0.9	11,497	0.01%
2020/11/11	7	20.04	26	20.73	20.90	-19	10,545	-0.18%
2020/11/09	12	19.14	0	0.00	19.10	12	9,448	0.13%
2020/11/04	3	19.05	0	0.00	18.80	3	9,792	0.03%
2020/11/03	0	0.00	2	18.90	18.90	-2	9,779	-0.02%
2020/10/28	4	18.33	0	0.00	18.25	4	9,821	0.04%
2020/10/27	0	0.00	10	18.25	18.30	-10	9,899	-0.10%
2020/10/26	7	18.20	0	0.00	18.20	7	9,994	0.07%
2020/10/23	10	18.40	0	0.00	18.50	10	10,095	0.10%
2020/10/20	0	0.00	7	18.35	18.40	-7	10,813	-0.06%
2020/10/08	0	0.00	10	18.95	18.95	-10	13,027	-0.08%
2020/10/05	0	0.00	2	18.75	18.80	-2	13,421	-0.01%
2020/09/28	0	0.00	1	18.10	18.05	-1	14,264	-0.01%
2020/09/25	2	17.20	3	17.28	17.25	-1	14,628	-0.01%
2020/09/22	1	18.10	2	17.90	18.10	-1	16,114	-0.01%
2020/09/21	4	18.61	0	0.00	18.40	4	17,453	0.02%
2020/09/17	0	0.00	1	18.50	18.55	-1	19,978	-0.01%
2020/09/11	2	17.75	1	17.70	17.95	1	20,533	0.00%
2020/09/10	0	0.00	5	18.30	17.95	-5	20,750	-0.02%
2020/09/08	2	18.15	0	0.00	17.95	2	20,932	0.01%
2020/09/07	0	0.00	6	18.40	18.10	-6	20,986	-0.03%
2020/09/03	7	19.57	14	19.32	19.05	-7	21,304	-0.03%
2020/09/02	13	19.81	7	19.65	19.70	6	21,339	0.03%
2020/08/31	5	18.95	9	19.07	18.90	-4	22,529	-0.02%
2020/08/28	0	0.00	15	19.22	18.90	-15	22,792	-0.07%
2020/08/27	5	19.08	0	0.00	18.85	5	22,718	0.02%
2020/08/26	1	18.95	2	18.80	18.80	-1	22,626	0.00%
2020/08/25	62	19.10	65	19.33	18.90	-3	22,715	-0.01%
2020/08/24	5	19.01	1	19.30	19.10	4	22,502	0.02%
2020/08/21	0	0.00	2	18.45	18.60	-2	22,231	-0.01%
2020/08/20	5	18.40	6	17.74	17.70	-1	21,981	0.00%
2020/08/19	64	18.93	63	19.11	18.60	1	21,774	0.00%
2020/08/17	84	18.66	80	18.87	18.60	4	21,357	0.02%
2020/08/14	154	18.57	149	18.28	18.60	5	21,046	0.02%	大買/大賣/
2020/08/12	41	17.91	43	18.15	17.95	-2	20,700	-0.01%
2020/08/11	2	17.75	3	17.82	17.75	-1	20,652	0.00%
2020/08/10	15	18.57	1	18.20	18.20	14	20,700	0.07%
2020/08/07	1	17.85	1	18.00	17.95	0	21,026	0.00%
2020/08/04	0	0.00	7	17.86	17.90	-7	20,933	-0.03%
2020/08/03	5	17.55	0	0.00	17.50	5	20,795	0.02%
2020/07/31	101	17.70	101	17.25	17.55	0	20,793	0.00%	大買/大賣/
2020/07/30	1	17.45	2	17.63	17.70	-1	20,785	0.00%
2020/07/28	0	0.00	2	17.35	16.90	-2	20,938	-0.01%
2020/07/27	1	17.40	1	17.35	17.30	0	20,843	0.00%
2020/07/24	68	18.26	70	18.08	17.80	-2	20,692	-0.01%
2020/07/23	17	18.61	18	18.63	18.25	-1	20,435	0.00%
2020/07/22	12	19.13	5	19.03	19.05	7	20,038	0.03%
2020/07/21	1	17.60	4	17.73	17.55	-3	18,941	-0.02%
2020/07/17	1	17.65	0	0.00	17.50	1	18,634	0.01%
2020/07/16	0	0.00	1	18.70	18.30	-1	18,373	-0.01%
2020/07/15	0	0.00	2	18.70	18.25	-2	18,286	-0.01%
2020/07/10	2	19.20	0	0.00	19.20	2	17,983	0.01%
2020/07/09	5	19.75	0	0.00	19.20	5	17,778	0.03%
2020/07/08	0	0.00	21	19.28	19.20	-21	17,559	-0.12%
2020/07/07	3	19.27	5	19.52	19.15	-2	17,323	-0.01%
2020/07/06	0	0.00	20	19.76	19.90	-20	16,951	-0.12%
2020/07/03	15	19.36	9.4	19.41	19.00	5.6	16,535	0.03%
2020/07/02	16	19.91	221	20.13	19.95	-205	16,073	-1.28%	大賣/鉅額交易
2020/07/01	46	19.54	26	19.38	19.40	20	15,487	0.13%
2020/06/30	41	19.46	57	19.73	19.10	-16	14,947	-0.11%
2020/06/29	99	18.09	69	18.12	18.60	30	13,696	0.22%
2020/06/24	41	17.05	14.1	17.24	16.95	27	12,431	0.22%
2020/06/23	0	0.00	0.4	16.75	16.75	-0.4	11,004	0.00%
2020/06/19	1	14.45	0	0.00	13.90	1	10,806	0.01%
2020/06/18	7	14.80	30	14.70	14.60	-23	10,561	-0.22%
2020/06/17	2	15.28	39	15.16	15.00	-37	10,446	-0.35%
2020/06/16	23	14.70	13	14.87	14.60	10	10,201	0.10%
2020/06/15	2	14.20	3	14.48	14.00	-1	10,081	-0.01%
2020/06/12	12	13.98	17	13.89	14.10	-5	9,988	-0.05%
2020/06/11	19	14.86	1	15.05	14.45	18	9,849	0.18%
2020/06/10	11	14.84	18	14.34	14.55	-7	9,647	-0.07%
2020/06/09	30	15.74	15	15.98	15.50	15	9,516	0.16%
2020/06/08	47	15.82	16	15.92	16.15	31	9,108	0.34%
2020/06/05	14	14.35	66	14.32	15.05	-52	8,245	-0.63%
2020/06/04	0	0.00	35	14.15	14.15	-35	7,140	-0.49%
2020/05/21	0	0.00	5	12.70	12.65	-5	6,755	-0.07%
2020/05/19	0.3	12.50	0	0.00	12.55	0.3	6,732	0.00%
2020/05/18	0	0.00	2	12.85	12.55	-2	6,728	-0.03%
2020/05/15	1	12.75	11	12.92	12.50	-10	6,722	-0.15%
2020/05/14	19	13.49	11	13.73	13.10	8	6,607	0.12%
2020/05/07	0	0.00	2	12.80	12.70	-2	6,518	-0.03%
2020/05/06	0	0.00	10	12.60	12.60	-10	6,486	-0.15%
2020/05/05	1	12.90	7	13.06	12.65	-6	6,448	-0.09%
2020/05/04	12	13.17	8	12.86	12.85	4	6,360	0.06%
2020/04/30	3	12.40	0	0.00	12.20	3	6,091	0.05%
2020/04/24	5	12.05	0	0.00	12.15	5	6,255	0.08%
2020/04/23	0	0.00	2	11.70	11.75	-2	6,239	-0.03%
2020/04/22	1	11.70	1	11.30	11.60	0	6,351	0.00%
2020/04/21	8	11.41	0	0.00	11.20	8	6,346	0.13%
2020/04/17	4	11.99	0	0.00	11.65	4	6,396	0.06%
2020/04/16	1	12.35	0	0.00	12.30	1	6,288	0.02%
2020/04/15	2	12.45	0	0.00	12.50	2	6,255	0.03%
2020/04/14	1	12.45	3	12.65	12.45	-2	6,240	-0.03%
2020/04/13	3	12.28	0	0.00	12.15	3	6,138	0.05%
2020/04/10	0	0.00	2	11.90	12.30	-2	6,114	-0.03%
2020/04/09	1	11.75	0	0.00	11.85	1	6,179	0.02%
2020/04/08	2	12.00	43	12.22	12.05	-41	6,266	-0.65%
2020/04/07	5	11.60	0	0.00	11.70	5	6,267	0.08%
2020/04/01	10	11.35	0	0.00	11.50	10	6,229	0.16%
2020/03/31	10	11.65	25	11.40	11.70	-15	6,182	-0.24%
2020/03/27	0	0.00	1.2	10.50	10.30	-1.2	5,987	-0.02%
2020/03/25	0	0.00	3	10.35	10.50	-3	6,039	-0.05%
2020/03/24	12	9.75	2	9.95	10.00	10	5,977	0.17%
2020/03/23	24	9.49	0	0.00	9.48	24	5,916	0.41%
2020/03/20	2	8.88	12	8.53	8.88	-10	5,850	-0.17%
2020/03/19	12	8.18	0	0.00	8.08	12	5,853	0.21%
2020/03/18	0	0.00	11	9.31	8.97	-11	5,718	-0.19%
2020/03/17	6	9.45	0	0.00	9.17	6	5,669	0.11%
2020/03/16	5	10.30	0	0.00	9.89	5	5,615	0.09%
2020/03/13	5	9.99	2	10.00	10.30	3	5,604	0.05%
2020/03/12	1	11.40	1	11.25	11.10	0	5,349	0.00%
2020/03/11	0	0.00	7	12.30	11.95	-7	5,250	-0.13%
2020/03/10	0	0.00	10	11.86	12.15	-10	5,260	-0.19%
2020/03/09	7	12.41	0	0.00	12.25	7	5,203	0.13%
2020/03/06	7	12.95	0	0.00	12.90	7	5,145	0.14%
2020/03/04	19	12.76	0	0.00	13.00	19	5,094	0.37%
2020/03/03	2	12.85	4	13.00	12.85	-2	5,109	-0.04%
2020/03/02	2	12.65	5	12.70	12.65	-3	5,196	-0.06%
2020/02/26	3	13.45	0	0.00	13.55	3	5,659	0.05%
2020/02/24	8	13.72	0	0.00	13.70	8	5,608	0.14%
2020/02/21	25	14.07	0	0.00	14.05	25	5,540	0.45%
2020/02/18	1	14.25	5	14.21	14.05	-4	5,497	-0.07%
2020/02/17	1	14.15	0	0.00	14.05	1	5,418	0.02%
2020/02/14	3	14.25	0	0.00	14.15	3	5,363	0.06%
2020/02/13	1	14.35	12	14.33	14.55	-11	5,129	-0.21%
2020/02/07	0	0.00	1	13.60	13.55	-1	4,611	-0.02%
2020/02/06	1	13.50	3	13.75	13.65	-2	4,629	-0.04%
2020/02/05	4	13.36	1	13.60	13.35	3	4,577	0.07%
2020/02/04	3	13.60	3	13.65	13.55	0	4,536	0.00%
2020/02/03	3	13.30	1	13.25	13.35	2	4,505	0.04%
2020/01/31	2	14.00	4	13.91	13.85	-2	4,398	-0.05%
2020/01/30	2	13.75	2	13.70	13.65	0	4,365	0.00%
2020/01/17	10	14.25	2	14.25	14.30	8	4,082	0.20%
2020/01/16	6	14.20	1	14.20	14.20	5	4,057	0.12%
2020/01/15	1	13.90	0	0.00	13.90	1	3,930	0.03%
2020/01/10	0	0.00	5	13.60	13.60	-5	3,748	-0.13%
2020/01/06	0	0.00	1	13.45	13.45	-1	3,616	-0.03%
2020/01/02	3	13.70	5	13.65	13.65	-2	3,406	-0.06%
2019/12/20	0	0.00	2	13.10	13.05	-2	3,363	-0.06%
2019/12/10	20	12.95	0	0.00	12.85	20	3,222	0.62%
2019/12/09	20	12.65	0	0.00	12.65	20	3,156	0.63%
2019/11/26	5	13.09	3	12.98	12.90	2	3,041	0.07%
2019/11/13	0	0.00	2	11.95	12.05	-2	2,682	-0.07%
2019/11/07	0	0.00	10	11.90	12.00	-10	2,769	-0.36%
2019/11/06	1	11.90	0	0.00	11.85	1	2,781	0.04%
2019/10/30	0	0.00	3	12.15	12.20	-3	2,873	-0.10%
2019/10/29	3	12.20	0	0.00	12.10	3	2,909	0.10%
2019/10/23	0	0.00	2	12.15	12.20	-2	3,098	-0.06%
2019/10/17	0	0.00	3	12.10	12.20	-3	3,291	-0.09%
2019/10/14	0	0.00	50	11.80	11.80	-50	3,399	-1.47%
2019/10/02	1	11.60	0	0.00	11.80	1	3,500	0.03%
2019/10/01	0	0.00	5	11.70	11.75	-5	3,686	-0.14%
2019/09/27	0	0.00	3	12.55	12.15	-3	3,575	-0.08%
2019/09/26	2	12.25	0	0.00	12.20	2	3,392	0.06%
2019/09/17	10	12.23	0	0.00	12.15	10	3,382	0.30%
2019/08/28	0	0.00	1	12.15	12.25	-1	3,788	-0.03%
2019/08/26	1	12.05	0	0.00	11.95	1	3,792	0.03%
2019/08/22	0	0.00	0.4	12.35	12.40	-0.4	3,871	-0.01%
2019/08/06	1	11.95	1	12.00	12.20	0	4,258	0.00%
2019/08/02	2	12.65	3	12.68	12.65	-1	4,635	-0.02%
2019/07/23	3	13.23	12	13.26	12.90	-9	6,202	-0.15%
2019/07/22	0	0.00	4	13.05	13.00	-4	6,357	-0.06%
2019/07/09	1	12.90	0	0.00	12.90	1	7,391	0.01%
2019/07/05	27	13.37	28	13.33	13.20	-1	7,475	-0.01%
2019/07/04	0	0.00	1	12.75	12.75	-1	7,287	-0.01%
2019/07/01	3	12.83	3	12.80	12.75	0	7,445	0.00%
2019/06/26	2	12.45	0	0.00	12.50	2	7,682	0.03%
2019/06/24	0	0.00	9	12.65	12.60	-9	7,881	-0.11%
2019/06/17	9	12.55	0	0.00	12.50	9	8,592	0.10%
2019/06/13	4	12.70	0	0.00	12.55	4	8,966	0.04%
2019/05/31	0	0.00	2	11.85	11.80	-2	8,947	-0.02%
2019/05/30	2	11.70	2	11.55	11.70	0	9,090	0.00%
2019/05/27	1	11.70	1	11.40	11.40	0	9,048	0.00%
2019/05/21	3	11.58	1	11.25	11.80	2	9,195	0.02%
2019/05/17	2	11.75	0	0.00	11.75	2	9,199	0.02%
2019/05/16	4	12.00	0	0.00	11.85	4	9,242	0.04%
2019/05/15	3	12.47	12	12.40	12.35	-9	9,614	-0.09%
2019/05/14	3	11.92	0	0.00	12.15	3	9,640	0.03%
2019/05/13	10	12.91	19	13.24	12.30	-9	9,585	-0.09%
2019/05/10	17	13.68	7	13.74	13.55	10	9,281	0.11%
2019/05/09	2	13.60	2	13.80	13.70	0	9,211	0.00%
2019/05/08	1	14.35	1	14.50	14.35	0	8,996	0.00%
2019/05/07	2	15.13	6	15.01	14.75	-4	8,883	-0.05%
2019/05/06	5	15.12	36	15.08	14.90	-31	8,966	-0.35%
2019/05/03	36	15.35	23	15.20	15.40	13	8,773	0.15%
2019/05/02	32	15.26	32.5	15.09	15.05	-0.5	8,496	-0.01%
2019/04/30	0	0.00	2	14.15	14.40	-2	7,845	-0.03%
2019/04/29	0	0.00	1	14.50	13.95	-1	7,805	-0.01%
2019/04/26	204	14.31	0	0.00	14.40	204	7,745	2.63%	大買/鉅額交易
2019/04/25	0	0.00	2	14.20	14.35	-2	7,529	-0.03%
2019/04/24	10	14.45	6	14.42	14.10	4	7,564	0.05%
2019/04/23	0	0.00	1	14.15	14.20	-1	7,833	-0.01%
2019/04/22	3	14.07	0	0.00	14.20	3	7,773	0.04%
2019/04/19	3	13.77	0	0.00	13.80	3	7,779	0.04%
2019/04/18	11	14.10	4	14.20	13.55	7	8,125	0.09%
2019/04/17	2	13.80	6	13.75	13.85	-4	8,543	-0.05%
2019/04/15	1	13.30	10	13.45	13.40	-9	8,485	-0.11%
2019/04/12	2	13.55	0	0.00	13.40	2	8,563	0.02%
2019/03/28	2	13.33	52	13.26	13.35	-50	9,829	-0.51%
2019/03/27	0	0.00	3	13.65	13.50	-3	9,776	-0.03%
2019/03/26	6	13.60	0.2	13.60	13.60	5.8	9,659	0.06%
2019/03/25	0	0.00	10	13.50	13.45	-10	9,617	-0.10%
2019/03/22	7	14.01	0	0.00	13.80	7	9,594	0.07%
2019/03/21	3	14.12	6	14.13	14.00	-3	9,456	-0.03%
2019/03/20	1	13.45	0	0.00	13.50	1	9,009	0.01%
2019/03/19	7	13.69	3	14.00	13.40	4	9,052	0.04%
2019/03/15	0	0.00	4	13.15	13.00	-4	9,164	-0.04%
2019/03/14	50	13.30	0	0.00	13.10	50	9,366	0.53%
2019/03/13	7	13.09	0	0.00	13.15	7	9,268	0.08%
2019/03/07	1	12.85	0	0.00	12.85	1	9,079	0.01%
2019/03/05	0	0.00	1	13.20	13.15	-1	9,057	-0.01%
2019/02/27	2	12.88	1	13.00	13.00	1	8,894	0.01%
2019/02/26	0	0.00	20	12.95	12.85	-20	8,866	-0.23%
2019/02/25	1	13.05	0	0.00	13.00	1	8,859	0.01%
2019/02/21	0	0.00	220	13.02	12.90	-220	8,753	-2.51%	大賣/鉅額交易
2019/02/20	0	0.00	2	12.90	12.90	-2	8,629	-0.02%
2019/02/19	0	0.00	1	13.20	12.85	-1	8,593	-0.01%
2019/02/18	122	12.99	0	0.00	12.85	122	8,521	1.43%	大買/鉅額交易
2019/02/15	100	13.23	5	13.05	13.10	95	8,447	1.12%
2019/02/14	23	13.36	1	13.60	13.20	22	8,325	0.26%
2019/02/13	1	12.65	31	12.77	13.00	-30	7,857	-0.38%
2019/02/12	1	12.65	15	12.66	12.70	-14	7,717	-0.18%
2019/02/11	1	12.25	0	0.00	12.25	1	7,616	0.01%
2019/01/30	44	12.37	0	0.00	12.20	44	7,617	0.58%
2019/01/29	4	12.39	0	0.00	12.30	4	7,570	0.05%
2019/01/28	4	12.58	0	0.00	12.50	4	7,513	0.05%
2019/01/25	5	12.62	0	0.00	12.65	5	7,461	0.07%
2019/01/21	1	12.35	0	0.00	12.35	1	7,129	0.01%
2019/01/16	1	12.20	0	0.00	12.50	1	7,001	0.01%
2019/01/15	10	13.05	10	12.65	12.55	0	6,863	0.00%
2019/01/10	12	13.12	24	13.11	12.95	-12	6,139	-0.20%
2019/01/09	6	12.67	27	13.19	13.10	-21	5,724	-0.37%
2019/01/08	0	0.00	1	11.90	12.00	-1	4,922	-0.02%
2019/01/07	15	12.00	5	12.05	11.95	10	4,858	0.21%
2019/01/04	10	12.00	7	12.08	12.00	3	4,802	0.06%
2019/01/03	5	12.13	0	0.00	11.90	5	4,804	0.10%
2019/01/02	0	0.00	1	12.30	12.05	-1	4,712	-0.02%
2018/12/28	36	12.17	15	12.05	12.05	21	4,475	0.47%
2018/12/27	83	11.89	84	11.99	12.20	-1	3,741	-0.03%
2018/12/21	3	10.70	0	0.00	10.85	3	3,065	0.10%
2018/12/14	0	0.00	1	11.55	11.50	-1	3,015	-0.03%
2018/12/12	10	12.00	10	12.10	11.95	0	2,954	0.00%
2018/12/11	1	11.80	0	0.00	11.80	1	2,826	0.04%
2018/12/10	35	11.96	28	11.99	11.80	7	2,730	0.26%
2018/12/07	2	11.55	14	11.55	11.80	-12	2,268	-0.53%
2018/12/06	0	0.00	3	10.75	10.75	-3	2,024	-0.15%
2018/11/28	0	0.00	1	11.05	11.05	-1	2,019	-0.05%
2018/11/27	0	0.00	1	10.95	10.95	-1	2,022	-0.05%
2018/11/21	12	10.87	10	11.00	10.80	2	2,009	0.10%
2018/10/31	0	0.00	15	10.15	10.05	-15	2,551	-0.59%
2018/10/12	0	0.00	2	10.05	10.00	-2	3,625	-0.06%
2018/10/09	0	0.00	6	10.65	10.55	-6	3,635	-0.17%
2018/09/27	0	0.00	5	11.79	11.65	-5	3,936	-0.13%
2018/09/19	2	11.35	0	0.00	11.25	2	4,176	0.05%
2018/09/13	0	11.10	0	0.00	11.10	0	5,298	0.00%
2018/09/10	0	0.00	2	11.05	11.10	-2	5,833	-0.03%
2018/09/03	21	11.80	0	0.00	11.80	21	6,623	0.32%
2018/08/29	0	0.00	2	12.15	12.00	-2	7,542	-0.03%
2018/08/28	5	12.06	0	0.00	12.05	5	7,856	0.06%
2018/08/27	0	0.00	5	12.06	12.05	-5	8,213	-0.06%
2018/08/15	4	11.63	0	0.00	11.50	4	11,468	0.03%
2018/08/14	1	11.70	0	0.00	11.85	1	11,496	0.01%
2018/08/13	4	11.79	0	0.00	11.70	4	11,519	0.03%
2018/08/09	0.8	12.65	0	0.00	12.65	0.8	11,474	0.01%
2018/08/07	6	13.08	1	13.05	12.90	5	11,535	0.04%
2018/08/03	0	0.00	1	13.55	13.70	-1	11,680	-0.01%
2018/08/02	3	13.55	0	0.00	13.55	3	11,713	0.03%
2018/08/01	3	13.80	0	0.00	13.80	3	11,702	0.03%
2018/07/30	1	14.10	0	0.00	13.90	1	11,765	0.01%
2018/07/26	0	0.00	4	14.28	14.15	-4	11,777	-0.03%
2018/07/20	10	14.04	6	13.86	13.80	4	11,348	0.04%
2018/07/19	0	0.00	4	13.98	14.10	-4	11,148	-0.04%
2018/07/17	0	0.00	2	13.45	13.20	-2	11,029	-0.02%
2018/07/11	0	0.00	100	13.15	13.15	-100	10,897	-0.92%
2018/07/06	0	0.00	8	13.23	13.40	-8	10,787	-0.07%
2018/07/05	6	13.08	0	0.00	13.05	6	10,751	0.06%
2018/07/04	0	0.00	5	13.96	13.55	-5	10,676	-0.05%
2018/07/03	1	13.70	0	0.00	13.50	1	10,551	0.01%
2018/06/27	2	13.85	0	0.00	13.85	2	10,492	0.02%
2018/06/26	1	13.90	3	13.40	13.70	-2	10,414	-0.02%
2018/06/25	13	13.72	9	13.13	13.30	4	9,758	0.04%
2018/06/22	6	14.30	0	0.00	14.25	6	9,550	0.06%
2018/06/21	2	14.85	7	14.74	14.70	-5	9,443	-0.05%
2018/06/20	0	0.00	2	14.50	14.90	-2	9,372	-0.02%
2018/06/19	0	0.00	1	15.05	14.95	-1	9,163	-0.01%
2018/06/14	5	14.54	1	14.80	14.65	4	8,974	0.04%
2018/06/13	14	14.41	0	0.00	14.35	14	8,788	0.16%
2018/06/12	3	15.00	0	0.00	14.80	3	8,634	0.03%
2018/06/11	5	15.32	25	15.14	15.20	-20	8,501	-0.24%
2018/06/08	8	14.91	0	0.00	14.95	8	8,273	0.10%
2018/06/07	5	15.04	5	15.50	15.05	0	8,130	0.00%
2018/06/06	7	15.31	18	15.15	15.40	-11	7,829	-0.14%
2018/06/05	0	0.00	4	15.20	14.70	-4	7,543	-0.05%
2018/06/04	0	0.00	16	14.95	15.35	-16	7,316	-0.22%
2018/06/01	24	14.71	12	14.73	14.60	12	6,950	0.17%
2018/05/31	11	15.83	15	15.58	15.10	-4	6,711	-0.06%
2018/05/30	4	14.55	11.4	14.39	14.80	-7.4	5,943	-0.12%
2018/05/29	124	14.70	18	14.64	14.70	106	5,542	1.91%	大買/鉅額交易
2018/05/28	72	13.61	38	13.66	13.75	34	4,475	0.76%
2018/05/23	0	0.00	1	12.45	12.35	-1	3,886	-0.03%
2018/05/17	1	12.35	0	0.00	12.40	1	3,962	0.03%
2018/05/11	0	0.00	2	11.95	11.95	-2	3,894	-0.05%
2018/05/08	0	0.00	6	11.50	11.65	-6	3,953	-0.15%
2018/05/03	2	11.25	2	11.23	11.15	0	3,972	0.00%
2018/04/24	6	11.25	0	0.00	11.25	6	4,402	0.14%
2018/04/20	0	0.00	1.2	10.95	11.00	-1.2	4,433	-0.03%
2018/04/18	0.6	10.90	50	10.90	10.90	-49.4	4,791	-1.03%
2018/04/17	1	11.15	0	0.00	10.95	1	4,980	0.02%
2018/04/16	2	11.28	0	0.00	11.20	2	5,326	0.04%
2018/04/13	0	0.00	2	11.40	11.40	-2	5,556	-0.04%
2018/04/12	1	11.30	0	0.00	11.30	1	6,408	0.02%
2018/04/10	2	11.28	0	0.00	11.25	2	7,394	0.03%
2018/04/09	3	11.47	0	0.00	11.40	3	7,521	0.04%
2018/04/02	2	11.45	2	11.70	11.50	0	7,518	0.00%
2018/03/31	4	11.36	0	0.00	11.40	4	7,419	0.05%
2018/03/30	4	11.43	0	0.00	11.40	4	7,397	0.05%
2018/03/29	3	11.43	1	11.45	11.45	2	7,401	0.03%
2018/03/27	0	0.00	30	11.30	11.30	-30	7,335	-0.41%
2018/03/20	2	11.40	0	0.00	11.40	2	7,201	0.03%
2018/03/19	0	0.00	2	11.75	11.70	-2	7,168	-0.03%
2018/02/27	2	11.70	2	11.55	11.40	0	7,166	0.00%
2018/02/26	0	0.00	1	11.30	11.25	-1	7,109	-0.01%
2018/02/21	1	11.30	0	0.00	11.30	1	7,163	0.01%
2018/02/09	1	10.70	0	0.00	10.75	1	6,977	0.01%
2018/02/08	0	0.00	10	10.80	10.85	-10	6,910	-0.14%
2018/02/07	0	0.00	2	11.20	11.05	-2	6,926	-0.03%
2018/01/31	5	12.98	2	12.93	13.05	3	6,776	0.04%
2018/01/26	10	12.75	3	12.55	12.75	7	6,514	0.11%
2018/01/25	0	0.00	1.1	12.69	12.60	-1.1	6,466	-0.02%
2018/01/24	3	12.55	0	0.00	12.55	3	6,401	0.05%
2018/01/22	0	0.00	4	12.40	12.60	-4	6,293	-0.06%
2018/01/19	0	0.00	1	12.45	12.40	-1	6,280	-0.02%
2018/01/18	1	12.80	3	12.83	12.50	-2	6,271	-0.03%
2018/01/16	0	0.00	1	12.40	12.40	-1	5,996	-0.02%
2018/01/15	2	12.45	0	0.00	12.20	2	5,924	0.03%
2018/01/11	5	13.25	5	13.03	12.95	0	5,662	0.00%
2018/01/10	43	13.13	10	13.15	13.05	33	5,506	0.60%
2018/01/09	3	12.60	38	12.78	12.80	-35	5,365	-0.65%
2018/01/08	45	13.06	20	13.41	13.15	25	5,139	0.49%
2018/01/05	82	12.03	42	12.75	12.80	40	4,280	0.93%
2018/01/04	4	11.60	5	11.21	11.65	-1	3,617	-0.03%
2018/01/03	2	11.05	0	0.00	10.95	2	3,259	0.06%