友訊 (2332)-永豐金-鳳山券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,537張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/17	0	18.25	0	0.00	18.25	0	2,885	0.00%
2024/05/15	0	0.00	7	18.00	17.85	-7	2,936	-0.24%
2024/05/10	0	0.00	3	17.95	18.10	-3	2,996	-0.10%
2024/05/09	0	0.00	1	18.05	17.95	-1	3,098	-0.03%
2024/05/07	0	0.00	7	17.96	17.90	-7	3,101	-0.23%
2024/05/06	0	0.00	0.2	17.80	17.90	-0.2	3,099	-0.01%
2024/05/02	0	17.85	1.8	17.90	18.00	-1.8	3,102	-0.06%
2024/04/29	10	17.85	0	0.00	17.85	10	3,233	0.31%
2024/04/26	0	0.00	2	17.70	17.70	-2	3,231	-0.06%
2024/04/25	0	0.00	1	17.55	17.65	-1	3,228	-0.03%
2024/04/22	0	0.00	11	17.60	17.50	-11	3,312	-0.33%
2024/04/19	0	0.00	1	17.20	17.20	-1	3,292	-0.03%
2024/04/16	0.1	17.30	20	17.55	17.30	-19.9	3,278	-0.61%
2024/04/11	2	18.03	20	17.98	17.90	-18	3,211	-0.56%
2024/04/10	0	0.00	0	18.40	18.35	0	3,160	0.00%
2024/04/09	8	18.39	0	0.00	18.30	8	3,157	0.25%
2024/04/08	11	18.34	0	0.00	18.40	11	3,193	0.34%
2024/04/03	3	18.43	0	0.00	18.40	3	3,184	0.09%
2024/04/02	7	18.66	0	0.00	18.55	7	3,216	0.22%
2024/04/01	3	18.70	1	18.65	18.70	2	3,228	0.06%
2024/03/28	1	18.70	3	18.70	18.55	-2	3,246	-0.06%
2024/03/27	0	0.00	1	18.50	18.60	-1	3,246	-0.03%
2024/03/26	5	18.47	0	18.75	18.50	5	3,265	0.15%
2024/03/25	0	0.00	4	18.89	18.85	-4	3,270	-0.12%
2024/03/22	5	18.68	0	0.00	18.70	5	3,321	0.15%
2024/03/21	0	0.00	1.6	18.63	18.65	-1.6	3,372	-0.05%
2024/03/20	1	18.55	0	0.00	18.45	1	3,389	0.03%
2024/03/18	1	18.60	0	0.00	18.85	1	3,496	0.03%
2024/03/15	1	18.60	0	0.00	18.55	1	3,534	0.03%
2024/03/14	5	18.55	5	18.50	18.50	0	3,575	0.00%
2024/03/13	2	18.65	0	0.00	18.70	2	3,605	0.06%
2024/03/12	0	18.95	0	0.00	18.95	0	3,627	0.00%
2024/03/11	4.1	18.85	0	0.00	18.95	4.1	3,704	0.11%
2024/03/08	1	18.85	0	0.00	18.85	1	3,901	0.03%
2024/03/07	1	19.80	0	0.00	19.20	1	4,005	0.02%
2024/03/06	14.1	19.51	0	0.00	19.50	14.1	4,070	0.35%
2024/03/05	5.1	19.55	38.2	19.45	19.70	-33.1	4,347	-0.76%
2024/03/04	44.1	19.80	29	19.78	19.65	15.1	4,287	0.35%
2024/03/01	3	19.10	0	0.00	19.10	3	4,119	0.07%
2024/02/29	5	19.30	2	19.30	19.35	3	4,093	0.07%
2024/02/27	3	19.35	0	0.00	19.15	3	4,082	0.07%
2024/02/23	0	0.00	1	19.40	19.30	-1	4,030	-0.02%
2024/02/22	1	19.75	0	0.00	19.60	1	4,046	0.02%
2024/02/20	13	19.90	11	19.95	19.95	2	3,996	0.05%
2024/02/19	0	0.00	1.1	19.60	19.40	-1.1	3,815	-0.03%
2024/02/16	0	0.00	1	19.45	19.55	-1	3,839	-0.03%
2024/02/15	1	19.00	14	19.40	19.40	-13	3,810	-0.34%
2024/02/05	2	19.00	0	0.00	18.95	2	3,731	0.05%
2024/02/02	0	0.00	5	19.50	19.35	-5	3,719	-0.13%
2024/02/01	5	19.68	1	19.85	19.70	4	3,723	0.11%
2024/01/29	0	0.00	0.1	19.35	19.50	-0.1	3,717	0.00%
2024/01/26	3	19.40	0	0.00	19.35	3	3,744	0.08%
2024/01/25	0	0.00	0.2	19.49	19.45	-0.2	3,756	0.00%
2024/01/24	13	19.50	0.1	19.55	19.50	12.9	3,761	0.34%
2024/01/23	47	19.49	13.1	19.60	19.65	33.9	3,783	0.90%
2024/01/22	0	0.00	1	18.90	19.00	-1	3,668	-0.03%
2024/01/18	0	0.00	1	19.10	18.50	-1	3,690	-0.03%
2024/01/17	0	0.00	1	18.50	18.60	-1	3,681	-0.03%
2024/01/16	3	18.85	0	0.00	18.80	3	3,684	0.08%
2024/01/15	0	0.00	1	19.10	19.20	-1	3,671	-0.03%
2024/01/11	0	0.00	1	19.20	19.10	-1	3,724	-0.03%
2024/01/09	2	19.10	0	0.00	19.20	2	3,837	0.05%
2024/01/05	0	0.00	10	19.55	19.40	-10	3,889	-0.26%
2024/01/04	4	19.53	0.1	19.70	19.50	3.9	3,914	0.10%
2024/01/03	5	19.85	8	19.94	19.90	-3	3,934	-0.08%
2024/01/02	4.1	20.19	7	20.17	20.05	-2.9	3,931	-0.07%
2023/12/28	0.5	20.00	9	19.98	20.10	-8.5	3,908	-0.22%
2023/12/26	0	0.00	1	19.45	19.60	-1	3,925	-0.03%
2023/12/25	1	19.60	0	0.00	19.30	1	3,937	0.03%
2023/12/21	0	0.00	1	19.65	19.55	-1	4,001	-0.02%
2023/12/20	1	19.80	0	0.00	19.65	1	4,019	0.02%
2023/12/19	6	19.36	3	19.45	19.35	3	4,034	0.07%
2023/12/18	2	19.85	3	20.08	19.80	-1	4,110	-0.02%
2023/12/15	0	0.00	1.5	19.82	19.80	-1.5	4,472	-0.03%
2023/12/14	6	19.84	1	19.80	19.80	5	4,614	0.11%
2023/12/13	6	20.07	15	20.25	19.80	-9	4,622	-0.19%
2023/12/12	8	19.88	0	19.65	19.75	8	4,650	0.17%
2023/12/11	2	20.00	1	19.80	19.80	1	4,740	0.02%
2023/12/08	0	0.00	1.5	20.02	20.00	-1.5	4,773	-0.03%
2023/12/07	0	0.00	5	20.00	20.00	-5	4,822	-0.10%
2023/12/06	3	20.32	4	20.45	20.20	-1	4,889	-0.02%
2023/12/05	1	20.45	19	20.44	20.25	-18	4,902	-0.37%
2023/12/04	17	20.47	10	20.50	20.45	7	4,908	0.14%
2023/12/01	14	20.19	5	20.20	20.15	9	4,873	0.18%
2023/11/30	27	20.28	15.1	19.81	20.40	11.9	4,859	0.24%
2023/11/29	1	19.30	1	19.25	19.25	0	4,757	0.00%
2023/11/28	1	19.20	0.9	19.10	19.20	0.1	4,929	0.00%
2023/11/27	2	19.30	3	19.30	19.00	-1	5,049	-0.02%
2023/11/22	0	0.00	4	19.30	19.30	-4	5,940	-0.07%
2023/11/21	12	19.34	0	0.00	19.30	12	6,510	0.18%
2023/11/17	5	18.85	0	0.00	18.95	5	7,665	0.07%
2023/11/15	7	18.68	2	18.55	18.55	5	9,314	0.05%
2023/11/07	12	18.70	0	0.00	18.65	12	11,485	0.10%
2023/11/06	7	19.00	0	0.00	19.00	7	11,481	0.06%
2023/10/31	6	18.30	0	0.00	18.30	6	11,466	0.05%
2023/10/30	9	18.57	0	0.00	18.55	9	11,500	0.08%
2023/10/25	5	18.85	0	0.00	18.85	5	11,596	0.04%
2023/10/19	5	18.65	0	0.00	18.70	5	11,696	0.04%
2023/10/18	5	18.40	0	0.00	18.55	5	11,729	0.04%
2023/10/17	1	19.10	0	0.00	18.95	1	11,785	0.01%
2023/10/13	5	19.65	0	0.00	19.65	5	12,001	0.04%
2023/10/12	5	19.85	0	0.00	20.00	5	12,084	0.04%
2023/10/11	6	19.93	8	19.75	19.70	-2	12,103	-0.02%
2023/10/05	5	20.40	0	0.00	20.35	5	12,157	0.04%
2023/09/28	0	0.00	20	20.05	20.10	-20	12,461	-0.16%
2023/09/27	20	20.04	0	0.00	20.05	20	12,566	0.16%
2023/09/25	3	20.25	5	20.00	20.35	-2	13,199	-0.02%
2023/09/22	1	19.95	2	19.90	19.90	-1	13,386	-0.01%
2023/09/21	10	20.02	20	20.15	19.90	-10	13,530	-0.07%
2023/09/20	23	20.67	0	0.00	20.35	23	13,698	0.17%
2023/09/19	15	21.09	13	21.09	21.10	2	13,631	0.01%
2023/09/18	12	20.94	0	0.00	20.85	12	13,624	0.09%
2023/09/14	3	21.20	0	0.00	21.20	3	13,596	0.02%
2023/09/13	0	0.00	2	21.30	21.10	-2	13,585	-0.01%
2023/09/12	0	0.00	6	21.41	21.45	-6	13,828	-0.04%
2023/09/11	0.3	21.80	0	0.00	21.70	0.3	14,095	0.00%
2023/09/07	2	23.45	1	23.10	23.05	1	13,929	0.01%
2023/09/06	0	0.00	1	24.05	23.85	-1	13,788	-0.01%
2023/09/04	4	24.10	2	24.05	24.00	2	13,625	0.01%
2023/09/01	2	24.55	6	24.66	24.70	-4	13,482	-0.03%
2023/08/31	3	25.17	1	25.10	25.05	2	13,413	0.01%
2023/08/30	0	0.00	4	25.25	25.10	-4	13,465	-0.03%
2023/08/29	2	25.05	3	25.32	25.05	-1	13,510	-0.01%
2023/08/28	13	26.02	13	26.10	25.55	0	13,347	0.00%
2023/08/25	13	25.88	11.9	26.29	25.85	1.1	12,969	0.01%
2023/08/24	25	25.60	21	25.39	25.65	4	12,541	0.03%
2023/08/23	29	25.94	54	25.84	25.40	-25	12,051	-0.21%
2023/08/22	23	25.12	58	25.26	25.25	-35	11,505	-0.30%
2023/08/21	50	25.03	89	25.16	25.40	-39	10,725	-0.36%
2023/08/18	33	23.76	28	23.53	23.50	5	9,920	0.05%
2023/08/17	10	22.68	11.1	22.78	22.95	-1.1	9,282	-0.01%
2023/08/16	109	21.50	115	21.37	21.40	-6	8,851	-0.07%	大買/大賣/
2023/08/15	13	20.83	24	21.07	21.15	-11	8,551	-0.13%
2023/08/08	1	19.95	0	0.00	19.95	1	8,578	0.01%
2023/08/02	1	19.90	0	0.00	19.70	1	8,548	0.01%
2023/07/28	12	19.95	0	0.00	20.00	12	8,417	0.14%
2023/07/27	1	20.10	0	0.00	20.20	1	8,365	0.01%
2023/07/25	0	0.00	2	20.60	20.60	-2	8,283	-0.02%
2023/07/24	1	20.25	1	20.30	20.25	0	8,262	0.00%
2023/07/20	11	20.80	0	0.00	20.65	11	8,173	0.13%
2023/07/18	1	22.05	0	0.00	21.90	1	7,922	0.01%
2023/07/17	0	0.00	0	22.35	22.45	0	7,832	0.00%
2023/07/14	0	0.00	5	21.70	21.80	-5	7,763	-0.06%
2023/07/13	5	21.45	0	0.00	21.45	5	7,781	0.06%
2023/07/12	2	21.50	90	21.79	21.45	-88	7,805	-1.13%
2023/07/11	1	21.90	2	21.88	21.95	-1	7,776	-0.01%
2023/07/10	0	0.00	3	22.37	22.50	-3	7,679	-0.04%
2023/07/06	0	0.00	1	22.40	22.45	-1	7,518	-0.01%
2023/07/04	3	22.72	9.7	22.47	22.55	-6.7	7,337	-0.09%
2023/07/03	7	22.99	11	23.05	23.15	-4	7,169	-0.06%
2023/06/30	10	21.50	15	21.73	21.85	-5	6,712	-0.07%
2023/06/29	17	21.50	32	21.38	21.45	-15	6,520	-0.23%
2023/06/28	3	21.30	5	21.39	21.15	-2	6,379	-0.03%
2023/06/27	4	21.58	3	21.00	20.70	1	6,202	0.02%
2023/06/26	1	21.45	21	21.02	21.05	-20	6,024	-0.33%
2023/06/21	12	20.80	8	21.04	21.05	4	6,067	0.07%
2023/06/20	0	0.00	10	20.30	20.25	-10	6,010	-0.17%
2023/06/19	30	20.01	1	20.00	19.95	29	6,005	0.48%
2023/06/16	10	20.60	2	20.90	20.60	8	5,875	0.14%
2023/06/15	91	21.65	7	21.75	21.85	84	5,554	1.51%
2023/06/14	1	20.40	0	0.00	20.45	1	5,187	0.02%
2023/06/13	5	20.50	0	0.00	20.50	5	5,194	0.10%
2023/06/08	5	20.75	0	0.00	20.65	5	5,146	0.10%
2023/06/07	0	0.00	1.2	20.68	20.70	-1.2	5,100	-0.02%
2023/06/06	1	20.80	24	20.85	20.80	-23	5,069	-0.45%
2023/06/05	16	21.54	8	21.78	21.45	8	4,996	0.16%
2023/06/02	20	21.66	28	21.38	21.65	-8	4,862	-0.16%
2023/06/01	16	21.05	0	0.00	20.95	16	4,763	0.34%
2023/05/31	10	20.85	12	20.94	20.90	-2	4,730	-0.04%
2023/05/30	3	20.57	6	20.47	20.60	-3	4,667	-0.06%
2023/05/29	0	0.00	9	19.74	19.95	-9	4,623	-0.19%
2023/05/26	3	19.65	20	19.90	19.50	-17	4,719	-0.36%
2023/05/25	2	20.20	0	19.95	20.20	2	4,685	0.04%
2023/05/24	0	0.00	0.1	20.10	20.25	-0.1	4,643	0.00%
2023/05/23	18	20.28	8	20.22	20.10	10	4,580	0.22%
2023/05/22	3	20.07	3.1	20.32	20.35	-0.1	4,516	0.00%
2023/05/19	47.1	20.06	29	20.07	20.05	18.1	4,386	0.41%
2023/05/18	0	0.00	2	19.20	19.20	-2	4,153	-0.05%
2023/05/16	16	19.43	30	19.11	19.05	-14	4,108	-0.34%
2023/05/15	4	18.90	24	18.87	19.25	-20	4,194	-0.48%
2023/05/12	5	17.60	0	0.00	18.55	5	4,105	0.12%
2023/05/11	5	17.60	0	0.00	17.50	5	4,037	0.12%
2023/05/10	1	17.85	0	0.00	17.85	1	4,010	0.02%
2023/05/08	0	0.00	5	18.00	18.05	-5	3,984	-0.13%
2023/05/04	0	0.00	2	17.80	18.00	-2	3,986	-0.05%
2023/05/02	0	0.00	18	17.85	17.90	-18	3,985	-0.45%
2023/04/25	3	17.35	88	17.74	17.40	-85	3,995	-2.13%
2023/04/24	2	17.88	0	0.00	17.85	2	3,961	0.05%
2023/04/21	1	17.70	4	17.90	17.75	-3	3,969	-0.08%
2023/04/20	5	18.75	0	0.00	18.55	5	3,906	0.13%
2023/04/19	3	18.90	0	0.00	18.95	3	3,867	0.08%
2023/04/17	4	19.30	0	0.00	19.30	4	3,808	0.11%
2023/04/14	0	0.00	13	18.80	18.85	-13	3,731	-0.35%
2023/04/13	2	18.65	0	0.00	18.60	2	3,694	0.05%
2023/04/12	0	0.00	1	18.90	18.95	-1	3,676	-0.03%
2023/04/11	0	0.00	2	18.85	18.80	-2	3,635	-0.06%
2023/04/10	0	0.00	3	18.65	18.65	-3	3,644	-0.08%
2023/04/06	0	0.00	5	18.80	18.85	-5	3,926	-0.13%
2023/03/31	0	18.20	0	0.00	18.20	0	3,907	0.00%
2023/03/29	6	18.32	0	0.00	18.30	6	4,340	0.14%
2023/03/28	67	18.72	9	18.71	18.60	58	4,519	1.28%
2023/03/27	30	18.73	28	18.57	18.85	2	4,384	0.05%
2023/03/24	24	18.31	20	18.13	18.15	4	4,212	0.10%
2023/03/23	0	0.00	5	17.34	17.35	-5	3,994	-0.13%
2023/03/20	3	16.50	1	16.60	16.55	2	3,911	0.05%
2023/03/17	1	16.35	0	0.00	16.45	1	3,900	0.03%
2023/03/16	9	16.11	0	0.00	16.05	9	3,887	0.23%
2023/03/15	5	16.80	0	0.00	16.65	5	3,842	0.13%
2023/03/13	0	0.00	3	16.52	16.75	-3	3,811	-0.08%
2023/03/10	7	16.99	2	17.00	16.95	5	3,757	0.13%
2023/03/09	13	17.34	11	17.35	17.35	2	3,739	0.05%
2023/03/08	0	0.00	2	17.55	17.65	-2	3,715	-0.05%
2023/03/07	10	17.58	2	17.55	17.50	8	3,682	0.22%
2023/03/06	0	0.00	13	18.04	17.55	-13	3,634	-0.36%
2023/03/02	0	0.00	0.1	17.45	17.50	-0.1	3,447	0.00%
2023/03/01	10	17.20	1	17.45	17.20	9	3,345	0.27%
2023/02/24	0	0.00	16	17.23	17.20	-16	3,224	-0.50%
2023/02/23	5.1	16.82	0	0.00	16.80	5.1	3,048	0.17%
2023/02/20	0	0.00	5	16.90	16.75	-5	2,906	-0.17%
2023/02/16	9	16.88	9	16.76	16.60	0	2,839	0.00%
2023/02/15	0	0.00	3	16.15	16.20	-3	2,741	-0.11%
2023/02/14	1	16.30	0	0.00	16.35	1	2,703	0.04%
2023/02/13	4	16.01	5	16.29	16.25	-1	2,643	-0.04%
2023/02/09	0	0.00	2	15.55	15.55	-2	2,453	-0.08%
2023/02/08	5	15.60	0	0.00	15.55	5	2,458	0.20%
2023/02/07	0	0.00	2	15.55	15.55	-2	2,448	-0.08%
2023/02/03	0	0.00	1	15.60	15.60	-1	2,442	-0.04%
2023/02/02	10	15.60	10	15.70	15.70	0	2,429	0.00%
2023/01/17	0	0.00	4	15.10	15.05	-4	2,372	-0.17%
2023/01/16	3	14.97	0	0.00	15.00	3	2,361	0.13%
2023/01/06	4	15.55	2	15.40	15.60	2	2,400	0.08%
2022/12/29	0.1	14.80	0	0.00	14.75	0.1	2,486	0.00%
2022/12/28	0	0.00	1	15.25	14.85	-1	2,505	-0.04%
2022/12/27	1	15.50	2	15.33	15.35	-1	2,469	-0.04%
2022/12/26	0	0.00	21	15.96	15.80	-21	2,385	-0.88%
2022/12/23	0	0.00	1	15.80	15.60	-1	2,128	-0.05%
2022/12/22	7	15.87	51	15.70	15.60	-44	2,091	-2.10%
2022/12/21	36	16.27	38	16.06	15.80	-2	2,031	-0.10%
2022/12/20	3	16.15	2	16.15	16.15	1	1,621	0.06%
2022/12/12	0	0.00	1	15.05	14.95	-1	1,485	-0.07%
2022/12/05	0	0.00	59	15.22	15.05	-59	1,705	-3.46%
2022/12/01	0	0.00	5	15.10	15.15	-5	1,801	-0.28%
2022/11/30	15	15.02	0	0.00	15.00	15	1,812	0.83%
2022/11/24	0	0.00	56	14.60	14.60	-56	1,997	-2.80%
2022/11/22	0	0.00	0.9	14.30	14.55	-0.9	2,030	-0.05%
2022/11/02	10	14.85	10	14.95	14.90	0	3,183	0.00%
2022/11/01	1	14.65	0	0.00	14.70	1	3,283	0.03%
2022/10/20	1	14.40	0	0.00	14.80	1	3,999	0.03%
2022/10/19	0.9	15.10	0	0.00	15.00	0.9	3,951	0.02%
2022/10/18	0	0.00	2	15.10	15.10	-2	3,955	-0.05%
2022/10/14	0	0.00	10	14.75	15.00	-10	3,961	-0.25%
2022/10/13	12	14.43	0	0.00	14.20	12	3,960	0.30%
2022/10/12	0	0.00	5	14.95	15.25	-5	3,901	-0.13%
2022/10/11	5	14.80	0	0.00	14.70	5	3,917	0.13%
2022/10/07	0	0.00	10	15.50	15.45	-10	3,905	-0.26%
2022/10/06	12	15.43	0	0.00	15.15	12	3,901	0.31%
2022/10/05	2	15.33	0	0.00	15.30	2	3,852	0.05%
2022/10/04	0	14.90	5	15.00	14.90	-5	3,863	-0.13%
2022/10/03	5	14.55	0	0.00	14.55	5	3,863	0.13%
2022/09/28	2	14.40	0	0.00	14.25	2	3,868	0.05%
2022/09/22	0	0.00	12	16.15	16.15	-12	3,843	-0.31%
2022/09/21	3	16.40	4	16.30	16.25	-1	3,826	-0.03%
2022/09/20	1	16.55	0	0.00	16.75	1	3,797	0.03%
2022/09/19	13	16.60	0	0.00	16.75	13	3,791	0.34%
2022/09/16	1	17.10	1	17.10	17.10	0	3,756	0.00%
2022/09/15	0	0.00	1	17.40	17.45	-1	3,742	-0.03%
2022/09/13	1	17.90	0	0.00	17.50	1	3,700	0.03%
2022/09/08	0	0.00	1	17.45	17.40	-1	3,622	-0.03%
2022/09/07	0	0.00	4	17.34	17.40	-4	3,561	-0.11%
2022/09/02	0	0.00	4	17.38	17.30	-4	3,402	-0.12%
2022/08/29	1	16.40	1	16.45	16.40	0	3,276	0.00%
2022/08/26	5	17.26	0	0.00	17.10	5	3,414	0.15%
2022/08/25	1	17.05	0	0.00	17.10	1	3,289	0.03%
2022/08/23	0	0.00	6	16.91	16.70	-6	3,258	-0.18%
2022/08/22	0	0.00	15	16.65	16.85	-15	3,235	-0.46%
2022/08/19	17	16.46	2	16.50	16.50	15	3,179	0.47%
2022/08/18	5	16.35	0	0.00	16.40	5	3,157	0.16%
2022/08/17	17	16.79	48	16.79	16.60	-31	3,109	-1.00%
2022/08/16	20	17.12	15	17.33	17.20	5	3,011	0.17%
2022/08/11	5	16.85	0	0.00	16.85	5	2,287	0.22%
2022/08/04	1	16.80	0	0.00	16.75	1	2,026	0.05%
2022/08/03	2	16.93	29	17.00	16.60	-27	1,952	-1.38%
2022/08/02	33	17.72	2	17.75	17.25	31	1,876	1.65%
2022/07/29	0	0.00	1	16.95	17.20	-1	1,682	-0.06%
2022/07/28	28	17.25	47	16.54	16.55	-19	1,594	-1.19%
2022/07/27	30	16.80	1	16.80	16.90	29	1,578	1.84%
2022/07/26	0	0.00	28	16.35	16.30	-28	1,488	-1.88%
2022/07/19	1	16.20	1	16.25	16.15	0	1,481	0.00%
2022/07/18	65	16.11	16	16.09	16.25	49	1,491	3.29%
2022/07/14	1	15.50	0	0.00	15.60	1	1,522	0.07%
2022/07/12	0	0.00	2	15.65	15.20	-2	1,527	-0.13%
2022/06/30	0	0.00	1	14.75	14.50	-1	1,446	-0.07%
2022/06/28	0	15.00	0	0.00	15.00	0	1,481	0.00%
2022/06/23	0	0.00	4	14.60	14.65	-4	1,534	-0.26%
2022/06/22	1	14.50	0	0.00	14.60	1	1,545	0.06%
2022/06/20	3	14.80	0	0.00	14.35	3	1,578	0.19%
2022/06/15	0	15.20	0	0.00	15.25	0	1,521	0.00%
2022/06/10	7	15.70	0	0.00	15.70	7	1,515	0.46%
2022/06/09	0	0.00	3	15.80	15.85	-3	1,525	-0.20%
2022/06/07	0	0.00	1	15.70	15.70	-1	1,541	-0.06%
2022/06/06	3	16.07	3	16.00	16.05	0	1,533	0.00%
2022/06/02	15	15.65	10	15.70	15.60	5	1,410	0.35%
2022/06/01	1	15.60	0	0.00	15.60	1	1,445	0.07%
2022/05/31	0	0.00	0	15.60	15.55	0	1,445	0.00%
2022/05/23	12	15.36	0	0.00	15.50	12	1,490	0.81%
2022/05/11	15	15.34	0	0.00	15.50	15	1,481	1.01%
2022/04/20	0	0.00	4	17.15	17.60	-4	1,393	-0.29%
2022/04/19	0	0.00	3	16.90	17.10	-3	1,346	-0.22%
2022/04/11	1	16.35	0	0.00	16.25	1	1,596	0.06%
2022/04/07	1	16.30	0	0.00	16.35	1	1,647	0.06%
2022/04/01	3	16.65	1	16.80	16.70	2	1,848	0.11%
2022/03/31	2	16.98	0	0.00	16.85	2	1,869	0.11%
2022/03/30	28	17.40	10	17.40	17.45	18	1,871	0.96%
2022/03/23	0	17.10	14	17.16	17.15	-14	1,929	-0.73%
2022/03/17	1	16.50	0	0.00	16.50	1	1,946	0.05%
2022/03/16	0	16.05	0	0.00	16.05	0	2,020	0.00%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	3	16.02	0	0.00	16.00	3	2,084	0.14%
2022/03/09	1	15.50	0	0.00	15.35	1	2,077	0.05%
2022/03/08	0	0.00	9	15.45	15.35	-9	2,089	-0.43%
2022/03/03	0	0.00	1	16.65	16.70	-1	2,081	-0.05%
2022/03/02	0	0.00	2	16.75	16.65	-2	2,130	-0.09%
2022/03/01	0.1	16.80	0	0.00	16.85	0.1	2,175	0.00%
2022/02/24	0.6	16.45	0	0.00	16.45	0.6	2,329	0.03%
2022/02/18	1	17.15	0	0.00	17.15	1	2,804	0.04%
2022/02/10	12	17.05	0	0.00	17.10	12	3,315	0.36%
2022/02/09	0	0.00	4	17.15	17.25	-4	3,432	-0.12%
2022/01/20	11	17.30	0	0.00	17.20	11	4,161	0.26%
2022/01/14	1	17.05	0	0.00	17.10	1	4,309	0.02%
2022/01/12	37.1	17.40	37	17.35	17.40	0.1	4,461	0.00%
2022/01/11	2.1	17.55	1	17.55	17.40	1.1	4,541	0.02%
2022/01/10	18	17.65	36	17.65	17.55	-18	4,560	-0.39%
2022/01/07	6	17.55	0	0.00	17.65	6	4,468	0.13%
2022/01/06	11	18.24	0	0.00	18.05	11	4,432	0.25%
2022/01/03	6.1	18.70	1	18.95	18.70	5.1	4,470	0.11%
2021/12/30	0	0.00	36	18.81	19.00	-36	4,460	-0.81%
2021/12/29	5	18.65	0	0.00	18.75	5	4,462	0.11%
2021/12/28	20.2	18.77	0	0.00	18.65	20.2	4,484	0.45%
2021/12/27	0	0.00	0	18.70	18.70	0	4,343	0.00%
2021/12/23	3	18.55	0	0.00	19.00	3	4,412	0.07%
2021/12/22	2	18.35	0	0.00	18.35	2	4,364	0.05%
2021/12/21	6	18.46	0	0.00	18.45	6	4,365	0.14%
2021/12/16	3	18.65	0	0.00	18.90	3	4,316	0.07%
2021/12/13	1	18.95	0	0.00	18.90	1	4,277	0.02%
2021/12/10	8	18.79	0	0.00	19.05	8	4,282	0.19%
2021/12/09	0	0.00	1.2	18.97	18.65	-1.2	4,212	-0.03%
2021/12/08	0.1	18.60	0	0.00	18.70	0.1	4,197	0.00%
2021/12/03	0.1	18.25	0	0.00	18.20	0.1	4,189	0.00%
2021/12/01	0	0.00	8.5	18.24	18.25	-8.5	4,208	-0.20%
2021/11/29	1	18.05	7	18.41	18.35	-6	4,246	-0.14%
2021/11/26	3	18.95	2	18.93	18.85	1	4,214	0.02%
2021/11/25	88.2	19.97	80.9	19.80	19.50	7.2	4,179	0.17%
2021/11/24	5	20.30	0	0.00	20.00	5	4,163	0.12%
2021/11/23	3	20.70	0	0.00	20.20	3	4,171	0.07%
2021/11/22	43.3	21.79	14.2	21.93	21.45	29.1	4,095	0.71%
2021/11/10	0	0.00	1	19.40	19.45	-1	3,891	-0.03%
2021/11/08	2	19.75	7	20.55	19.40	-5	3,946	-0.13%
2021/11/05	18	20.82	3	20.80	20.65	15	3,870	0.39%
2021/11/04	1	20.55	4	20.93	21.00	-3	3,878	-0.08%
2021/11/03	1	20.95	0	0.00	20.80	1	3,873	0.03%
2021/11/02	45	21.38	9	20.91	20.80	36	3,869	0.93%
2021/11/01	4	21.00	1	21.10	21.20	3	3,777	0.08%
2021/10/29	6	20.73	3	20.45	20.50	3	3,691	0.08%
2021/10/28	18	20.97	5	20.94	20.80	13	3,633	0.36%
2021/10/26	4	20.20	1	20.40	20.80	3	3,468	0.09%
2021/10/25	3	20.68	0	0.00	20.65	3	3,480	0.09%
2021/10/22	7	20.69	14	20.49	20.50	-7	3,424	-0.20%
2021/10/21	5	20.42	6	20.56	20.50	-1	3,439	-0.03%
2021/10/15	12	19.70	2	19.73	19.60	10	4,389	0.23%
2021/10/08	39	19.30	0	0.00	18.90	39	4,537	0.86%
2021/10/07	1	18.80	8	19.00	19.20	-7	4,439	-0.16%
2021/10/06	0	0.00	2	18.88	18.15	-2	4,452	-0.04%
2021/10/01	2	18.23	0	0.00	18.10	2	4,517	0.04%
2021/09/30	0	0.00	1.3	18.78	18.75	-1.3	4,558	-0.03%
2021/09/27	0.6	18.40	0	0.00	18.25	0.6	5,008	0.01%
2021/09/24	0	0.00	2	18.50	18.30	-2	5,024	-0.04%
2021/09/23	0.3	18.10	0	0.00	18.45	0.3	4,985	0.01%
2021/09/22	3	17.82	0	0.00	18.25	3	4,984	0.06%
2021/09/17	1	18.10	0	0.00	18.15	1	4,971	0.02%
2021/09/16	1	17.25	0	0.00	17.25	1	4,993	0.02%
2021/09/13	0	0.00	2	17.25	17.25	-2	5,083	-0.04%
2021/09/07	0	0.00	1	17.35	17.10	-1	5,201	-0.02%
2021/09/06	0	0.00	2	17.10	17.05	-2	5,204	-0.04%
2021/08/30	1	17.40	0	0.00	17.35	1	5,365	0.02%
2021/08/26	0	0.00	2	17.65	17.45	-2	5,389	-0.04%
2021/08/25	0	0.00	3	17.70	17.75	-3	5,417	-0.06%
2021/08/23	1	16.60	0	0.00	16.85	1	5,493	0.02%
2021/08/17	0	0.00	0.3	16.50	16.45	-0.3	5,516	0.00%
2021/08/16	2	16.85	0	0.00	16.50	2	5,489	0.04%
2021/08/13	2	17.85	0	0.00	17.70	2	5,407	0.04%
2021/08/12	2	18.00	0	0.00	18.05	2	5,421	0.04%
2021/08/11	1	18.10	2	18.20	18.10	-1	5,628	-0.02%
2021/08/09	6	19.13	8	18.77	18.70	-2	5,716	-0.03%
2021/08/06	3	19.55	0	0.00	19.50	3	5,713	0.05%
2021/08/02	0	0.00	1	19.55	19.40	-1	6,110	-0.02%
2021/07/30	2	19.68	2	20.05	19.35	0	6,168	0.00%
2021/07/28	2	19.40	0	0.00	19.35	2	6,150	0.03%
2021/07/27	0	0.00	1.4	19.80	19.50	-1.4	6,230	-0.02%
2021/07/26	20.3	20.20	2	20.30	20.15	18.3	6,289	0.29%
2021/07/23	3	20.83	41.6	20.37	20.60	-38.6	6,215	-0.62%
2021/07/22	20	19.63	3	19.70	20.45	17	5,744	0.30%
2021/07/21	0	0.00	7	18.60	18.60	-7	5,427	-0.13%
2021/07/20	0	0.00	10	19.03	18.85	-10	5,491	-0.18%
2021/07/19	0	0.00	207	19.01	19.10	-207	5,613	-3.69%	大賣/鉅額交易
2021/07/16	1	19.30	0	0.00	19.20	1	6,024	0.02%
2021/07/15	25	19.54	0	0.00	19.45	25	6,085	0.41%
2021/07/14	0	0.00	4	18.90	18.90	-4	5,965	-0.07%
2021/07/13	16	19.06	2	18.75	18.75	14	6,038	0.23%
2021/07/12	2	18.55	0	0.00	18.55	2	6,027	0.03%
2021/07/08	10	18.80	10	18.80	18.80	0	6,295	0.00%
2021/07/06	3	19.83	8	19.69	19.35	-5	6,849	-0.07%
2021/07/05	11	20.09	5	20.12	20.15	6	6,920	0.09%
2021/07/02	2	19.35	0	0.00	19.30	2	6,741	0.03%
2021/06/29	0	0.00	0.2	19.05	19.05	-0.2	6,873	0.00%
2021/06/25	28	19.40	0	0.00	19.40	28	6,920	0.40%
2021/06/23	0	0.00	5	18.90	18.95	-5	7,038	-0.07%
2021/06/22	2	18.35	0	0.00	18.10	2	7,074	0.03%
2021/06/21	0	0.00	2	18.40	18.40	-2	7,088	-0.03%
2021/06/18	2	19.15	0	0.00	18.80	2	7,116	0.03%
2021/06/16	0	0.00	5	19.10	18.85	-5	7,241	-0.07%
2021/06/10	0	0.00	5	19.75	19.75	-5	7,454	-0.07%
2021/06/07	0	0.00	1	19.45	19.70	-1	7,430	-0.01%
2021/06/04	5	19.55	0	0.00	19.50	5	7,427	0.07%
2021/06/03	0	0.00	0	19.85	19.75	0	7,463	0.00%
2021/06/02	0	19.80	0	0.00	19.80	0	7,505	0.00%
2021/06/01	5	20.05	0	0.00	20.20	5	7,488	0.07%
2021/05/31	137	20.05	1	20.15	20.05	136	7,504	1.81%	大買/鉅額交易
2021/05/27	1	19.00	0	0.00	19.05	1	7,495	0.01%
2021/05/25	0	0.00	1	19.40	19.20	-1	7,579	-0.01%
2021/05/19	10	19.70	10	18.90	18.85	0	7,749	0.00%
2021/05/17	1	17.50	0	0.00	17.05	1	7,551	0.01%
2021/05/14	1	18.10	0	0.00	18.20	1	7,535	0.01%
2021/05/13	121	18.50	0	0.00	18.60	121	7,498	1.61%	大買/鉅額交易
2021/05/12	1	18.00	23	18.15	17.85	-22	7,476	-0.29%
2021/05/11	2	19.50	0	0.00	19.30	2	7,309	0.03%
2021/05/10	1	20.80	0	0.00	20.70	1	7,241	0.01%
2021/05/07	0	0.00	1	20.60	21.25	-1	7,273	-0.01%
2021/05/06	1	19.95	0	0.00	20.00	1	7,257	0.01%
2021/05/05	0	0.00	10	20.50	20.30	-10	7,216	-0.14%
2021/05/04	3	20.40	0	0.00	20.40	3	7,273	0.04%
2021/05/03	8	21.78	11	21.30	21.25	-3	7,374	-0.04%
2021/04/29	1	23.00	2	23.03	22.85	-1	7,364	-0.01%
2021/04/27	53	23.45	4.4	22.85	23.60	48.6	7,501	0.65%
2021/04/26	0	0.00	2	22.70	22.70	-2	7,364	-0.03%
2021/04/23	6	22.77	12	22.82	22.80	-6	7,366	-0.08%
2021/04/22	3	23.67	0	0.00	23.15	3	7,341	0.04%
2021/04/21	2	23.45	0	0.00	23.35	2	6,992	0.03%
2021/04/20	1	23.60	0	0.00	23.70	1	6,993	0.01%
2021/04/19	15	23.67	3	23.65	23.65	12	7,106	0.17%
2021/04/16	3	23.80	2	23.85	23.85	1	7,109	0.01%
2021/04/15	4	24.09	7	24.12	24.15	-3	7,356	-0.04%
2021/04/14	16	23.95	9	23.69	23.70	7	7,381	0.09%
2021/04/13	21	25.39	11	25.43	24.95	10	7,423	0.13%
2021/04/12	19	26.05	21	26.15	26.10	-2	7,719	-0.03%
2021/04/09	21	25.01	3	24.70	25.25	18	7,419	0.24%
2021/04/08	5	25.02	3	24.35	25.05	2	7,311	0.03%
2021/04/07	0	0.00	2	24.30	24.30	-2	7,251	-0.03%
2021/04/06	8	24.16	0	0.00	24.25	8	7,414	0.11%
2021/04/01	2	24.10	13	24.28	24.10	-11	7,472	-0.15%
2021/03/31	2	24.50	87	24.64	24.40	-85	7,565	-1.12%
2021/03/30	5	24.22	2	24.35	24.45	3	8,201	0.04%
2021/03/29	11	24.12	20	24.28	24.10	-9	8,294	-0.11%
2021/03/26	0	24.35	1	24.50	24.35	-1	8,355	-0.01%
2021/03/24	2	24.80	0	0.00	24.65	2	8,573	0.02%
2021/03/23	1	25.00	4	24.86	24.65	-3	8,756	-0.03%
2021/03/22	4	24.74	4	24.88	24.90	0	8,859	0.00%
2021/03/19	3	24.30	0	0.00	24.20	3	8,967	0.03%
2021/03/18	6	24.49	0	0.00	24.40	6	9,205	0.07%
2021/03/17	2	24.45	0	0.00	24.30	2	9,666	0.02%
2021/03/16	0	0.00	7	24.20	24.05	-7	10,214	-0.07%
2021/03/12	0	0.00	3	24.40	24.30	-3	11,261	-0.03%
2021/03/11	6	24.05	0	0.00	24.15	6	11,671	0.05%
2021/03/10	1	23.55	0	0.00	23.50	1	12,307	0.01%
2021/03/09	0	0.00	7	22.95	23.05	-7	12,599	-0.06%
2021/03/04	8	23.94	0	0.00	23.80	8	13,934	0.06%
2021/02/26	2	24.50	7	24.49	24.45	-5	15,123	-0.03%
2021/02/23	32	25.33	0	0.00	25.40	32	16,965	0.19%
2021/02/22	9	25.53	0	0.00	25.45	9	17,300	0.05%
2021/02/19	10	24.90	0	0.00	25.20	10	17,315	0.06%
2021/02/18	0	0.00	4	24.85	25.00	-4	17,352	-0.02%
2021/02/17	0	0.00	5	24.00	24.80	-5	17,488	-0.03%
2021/02/05	1	23.90	0	0.00	23.85	1	17,636	0.01%
2021/02/04	6	24.45	0	0.00	24.25	6	18,862	0.03%
2021/02/03	2	24.65	1	24.25	24.00	1	20,297	0.00%
2021/02/02	6	24.00	0	0.00	23.90	6	20,268	0.03%
2021/01/29	1	23.95	0	0.00	24.15	1	20,338	0.00%
2021/01/27	0	0.00	11	24.43	24.45	-11	20,310	-0.05%
2021/01/26	1	24.45	0	0.00	24.45	1	20,419	0.00%
2021/01/25	0	0.00	8	23.89	25.25	-8	20,443	-0.04%
2021/01/22	5	23.61	4	24.00	23.80	1	20,225	0.00%
2021/01/21	13	23.86	33	24.05	23.85	-20	20,153	-0.10%
2021/01/20	3	24.93	10	24.75	24.75	-7	19,974	-0.04%
2021/01/19	2	25.83	0	0.00	25.50	2	19,904	0.01%
2021/01/18	0	0.00	1	26.10	25.90	-1	19,888	-0.01%
2021/01/15	3	26.05	1	25.85	25.80	2	19,807	0.01%
2021/01/14	4	26.43	4	26.48	26.70	0	19,694	0.00%
2021/01/13	2	26.35	0	0.00	26.40	2	19,635	0.01%
2021/01/12	14	26.15	8	26.07	26.10	6	19,627	0.03%
2021/01/11	25	27.29	1.3	27.61	27.35	23.7	19,445	0.12%
2021/01/08	1	27.50	26	27.52	26.90	-25	19,396	-0.13%
2021/01/07	28	28.15	6	27.95	27.90	22	19,146	0.11%
2021/01/06	32	27.99	79	28.32	28.00	-47	19,138	-0.25%
2021/01/05	130	30.25	34	29.71	28.85	96	18,887	0.51%	大買/
2021/01/04	46	29.31	17	29.18	29.25	29	18,481	0.16%
2020/12/31	3	28.57	0	0.00	28.70	3	18,409	0.02%
2020/12/30	23	29.29	1	29.05	29.05	22	18,389	0.12%
2020/12/29	151	28.74	5	29.14	29.05	146	18,366	0.79%	大買/鉅額交易
2020/12/28	81	28.94	38	28.45	28.55	43	18,193	0.24%
2020/12/25	4	28.39	0	0.00	28.20	4	18,123	0.02%
2020/12/24	226	29.77	7	29.43	28.30	219	18,075	1.21%	大買/鉅額交易
2020/12/23	3	28.27	1	28.30	28.40	2	17,531	0.01%
2020/12/22	1	27.50	14	28.12	27.55	-13	17,525	-0.07%
2020/12/21	1	27.80	4	28.00	28.05	-3	17,375	-0.02%
2020/12/18	1	28.95	0	0.00	28.85	1	17,222	0.01%
2020/12/17	0	0.00	6	28.68	29.15	-6	17,114	-0.04%
2020/12/16	10	28.45	25	28.52	28.55	-15	16,949	-0.09%
2020/12/15	9	27.92	0	0.00	28.35	9	16,987	0.05%
2020/12/14	18	28.45	11.1	28.18	28.15	6.9	16,817	0.04%
2020/12/11	15	29.25	4	28.25	28.35	11	16,622	0.07%
2020/12/10	31	29.42	12	29.20	29.50	19	15,975	0.12%
2020/12/09	50	29.10	13	29.49	28.95	37	15,487	0.24%
2020/12/08	15	28.12	11	28.14	28.85	4	14,869	0.03%
2020/12/07	6	27.83	13	27.60	28.00	-7	14,591	-0.05%
2020/12/04	5	27.28	10	26.99	27.25	-5	14,306	-0.03%
2020/12/03	3	25.30	2	25.50	25.40	1	13,790	0.01%
2020/12/02	1	25.00	8.2	25.25	25.25	-7.2	13,659	-0.05%
2020/12/01	13	24.81	13.1	24.75	24.45	-0.1	13,459	0.00%
2020/11/30	29	24.04	16	23.74	24.05	13	13,389	0.10%
2020/11/27	25	23.07	5	23.05	23.05	20	13,684	0.15%
2020/11/26	25	22.78	24.3	22.85	22.75	0.7	13,364	0.01%
2020/11/25	14	22.70	20	22.64	22.80	-6	13,205	-0.05%
2020/11/24	30	22.55	23	22.55	22.80	7	12,683	0.06%
2020/11/20	14	21.09	7	21.26	21.40	7	11,229	0.06%
2020/11/19	5	20.50	8	21.15	20.55	-3	11,119	-0.03%
2020/11/18	0	0.00	6	20.38	20.20	-6	11,100	-0.05%
2020/11/17	5	20.15	0	0.00	20.05	5	11,224	0.04%
2020/11/16	0	0.00	1	20.10	20.30	-1	11,432	-0.01%
2020/11/12	3	20.47	21	20.91	20.10	-18	11,497	-0.16%
2020/11/11	28	20.83	11	20.86	20.90	17	10,545	0.16%
2020/11/09	1	19.30	5	19.30	19.10	-4	9,448	-0.04%
2020/11/05	0	0.00	1	18.75	18.75	-1	9,529	-0.01%
2020/11/04	2	18.80	1	18.85	18.80	1	9,792	0.01%
2020/11/03	2	19.05	1	18.95	18.90	1	9,779	0.01%
2020/11/02	0	0.00	5	18.85	18.80	-5	9,764	-0.05%
2020/10/27	10	18.25	0	0.00	18.30	10	9,899	0.10%
2020/10/26	5	18.20	0	0.00	18.20	5	9,994	0.05%
2020/10/20	0	0.00	60	18.46	18.40	-60	10,813	-0.55%
2020/10/15	5	18.65	10	18.60	18.55	-5	12,340	-0.04%
2020/10/14	20	19.28	21	19.20	19.15	-1	12,525	-0.01%
2020/10/13	0	0.00	5	19.05	19.10	-5	12,750	-0.04%
2020/10/12	5	19.10	0	0.00	19.05	5	12,835	0.04%
2020/10/07	0	0.00	10	19.03	18.95	-10	13,121	-0.08%
2020/10/06	10	18.88	7	19.10	18.75	3	13,190	0.02%
2020/10/05	9	18.73	5	18.60	18.80	4	13,421	0.03%
2020/09/30	1	18.20	0	0.00	18.45	1	13,652	0.01%
2020/09/29	3	18.40	0	0.00	18.25	3	13,912	0.02%
2020/09/25	6	17.27	1	17.20	17.25	5	14,628	0.03%
2020/09/23	0	0.00	5	18.15	18.15	-5	15,546	-0.03%
2020/09/18	5	18.50	0	0.00	18.45	5	18,724	0.03%
2020/09/14	1	18.30	1	18.35	18.35	0	20,427	0.00%
2020/09/11	0	0.00	15	17.95	17.95	-15	20,533	-0.07%
2020/09/10	0	0.00	11	17.96	17.95	-11	20,750	-0.05%
2020/09/08	0	0.00	5	17.90	17.95	-5	20,932	-0.02%
2020/09/07	2.9	18.36	20	18.10	18.10	-17.1	20,986	-0.08%
2020/09/04	23	18.50	94	18.50	18.50	-71	21,137	-0.34%
2020/09/03	18	19.36	24	19.48	19.05	-6	21,304	-0.03%
2020/09/02	21	19.85	21	19.37	19.70	0	21,339	0.00%
2020/08/31	10	18.90	0	0.00	18.90	10	22,529	0.04%
2020/08/28	12	19.05	15	19.02	18.90	-3	22,792	-0.01%
2020/08/27	3	19.13	0	0.00	18.85	3	22,718	0.01%
2020/08/26	0	0.00	2	18.75	18.80	-2	22,626	-0.01%
2020/08/25	0	0.00	0.4	18.90	18.90	-0.4	22,715	0.00%
2020/08/24	100	19.16	40	18.98	19.10	60	22,502	0.27%
2020/08/21	0	0.00	23	18.27	18.60	-23	22,231	-0.10%
2020/08/20	15	17.33	11	17.60	17.70	4	21,981	0.02%
2020/08/19	5	19.45	5	18.60	18.60	0	21,774	0.00%
2020/08/18	2	18.38	11	18.22	18.85	-9	21,484	-0.04%
2020/08/17	20	18.95	5	18.75	18.60	15	21,357	0.07%
2020/08/14	22	18.60	25	18.78	18.60	-3	21,046	-0.01%
2020/08/13	21	18.13	0	0.00	17.90	21	20,727	0.10%
2020/08/12	1	18.10	1	17.95	17.95	0	20,700	0.00%
2020/08/11	1	17.70	13.3	17.62	17.75	-12.3	20,652	-0.06%
2020/08/10	11	18.24	1	18.30	18.20	10	20,700	0.05%
2020/08/07	2	17.90	0	0.00	17.95	2	21,026	0.01%
2020/08/06	13	18.34	8	17.90	17.85	5	21,102	0.02%
2020/08/05	0	0.00	1.5	18.07	18.00	-1.5	21,000	-0.01%
2020/08/04	11	17.98	22	18.13	17.90	-11	20,933	-0.05%
2020/08/03	0	0.00	4	17.51	17.50	-4	20,795	-0.02%
2020/07/31	3	17.40	2	17.48	17.55	1	20,793	0.00%
2020/07/30	0	0.00	7	17.35	17.70	-7	20,785	-0.03%
2020/07/29	6	17.06	0	0.00	17.15	6	20,785	0.03%
2020/07/28	9	16.98	13	16.95	16.90	-4	20,938	-0.02%
2020/07/27	13	17.39	5	17.45	17.30	8	20,843	0.04%
2020/07/24	32	17.71	12	17.72	17.80	20	20,692	0.10%
2020/07/23	8	18.56	7	18.50	18.25	1	20,435	0.00%
2020/07/22	47	18.73	24	19.24	19.05	23	20,038	0.11%
2020/07/20	8	17.53	7	17.34	17.70	1	18,845	0.01%
2020/07/17	10	17.69	12	18.05	17.50	-2	18,634	-0.01%
2020/07/16	1	18.35	6	18.39	18.30	-5	18,373	-0.03%
2020/07/15	2	18.70	42	18.54	18.25	-40	18,286	-0.22%
2020/07/14	32	19.04	1	19.00	18.90	31	18,136	0.17%
2020/07/13	3	19.43	0	0.00	19.25	3	18,054	0.02%
2020/07/10	12	18.88	35	19.25	19.20	-23	17,983	-0.13%
2020/07/09	7	19.46	13	19.58	19.20	-6	17,778	-0.03%
2020/07/08	5	18.95	10	19.08	19.20	-5	17,559	-0.03%
2020/07/07	33	19.37	21	19.61	19.15	12	17,323	0.07%
2020/07/06	519	19.99	517	19.84	19.90	2	16,951	0.01%	大買/大賣/
2020/07/03	30	19.38	33	19.14	19.00	-3	16,535	-0.02%
2020/07/02	46	19.76	64	19.82	19.95	-18	16,073	-0.11%
2020/07/01	46	19.32	50	19.37	19.40	-4	15,487	-0.03%
2020/06/30	63	19.69	43	19.45	19.10	20	14,947	0.13%
2020/06/29	29	18.00	18	18.33	18.60	11	13,696	0.08%
2020/06/24	48	17.18	13	17.12	16.95	35	12,431	0.28%
2020/06/23	10	16.75	10	16.75	16.75	0	11,004	0.00%
2020/06/22	0	0.00	17	14.76	15.25	-17	10,870	-0.16%
2020/06/19	24	14.09	0	0.00	13.90	24	10,806	0.22%
2020/06/18	11	14.80	0	0.00	14.60	11	10,561	0.10%
2020/06/17	0	0.00	1	14.90	15.00	-1	10,446	-0.01%
2020/06/16	8	14.71	21	14.70	14.60	-13	10,201	-0.13%
2020/06/15	21	14.30	1	14.20	14.00	20	10,081	0.20%
2020/06/12	14	13.86	7	14.01	14.10	7	9,988	0.07%
2020/06/11	18	14.65	4.2	15.05	14.45	13.8	9,849	0.14%
2020/06/10	4	14.66	16	14.41	14.55	-12	9,647	-0.12%
2020/06/09	3	15.80	29	16.00	15.50	-26	9,516	-0.27%
2020/06/08	72	15.83	64	15.67	16.15	8	9,108	0.09%
2020/06/05	7	14.87	30	14.42	15.05	-23	8,245	-0.28%
2020/06/04	16	13.61	1	14.15	14.15	15	7,140	0.21%
2020/06/02	2	12.90	2	12.75	12.75	0	6,776	0.00%
2020/06/01	4	12.94	3	12.82	12.85	1	6,864	0.01%
2020/05/29	0	0.00	2	12.20	12.25	-2	6,781	-0.03%
2020/05/28	2	12.30	0	0.00	12.25	2	6,794	0.03%
2020/05/25	4	12.25	4	12.28	12.55	0	6,754	0.00%
2020/05/22	2	12.30	4	12.43	12.25	-2	6,734	-0.03%
2020/05/21	12	12.66	1	12.80	12.65	11	6,755	0.16%
2020/05/18	2	12.80	2	12.80	12.55	0	6,728	0.00%
2020/05/14	2	13.73	11	13.61	13.10	-9	6,607	-0.14%
2020/05/05	0	0.00	2	12.70	12.65	-2	6,448	-0.03%
2020/05/04	0	0.00	5	13.04	12.85	-5	6,360	-0.08%
2020/04/30	5	12.35	21	12.35	12.20	-16	6,091	-0.26%
2020/04/29	0	0.00	21	12.35	12.30	-21	6,058	-0.35%
2020/04/28	26	12.39	23	12.06	12.05	3	6,094	0.05%
2020/04/24	0	0.00	1	12.05	12.15	-1	6,255	-0.02%
2020/04/21	20	11.45	20	11.20	11.20	0	6,346	0.00%
2020/04/17	41	11.80	20	11.65	11.65	21	6,396	0.33%
2020/04/16	20	12.70	0	0.00	12.30	20	6,288	0.32%
2020/04/15	0	0.00	6	12.49	12.50	-6	6,255	-0.10%
2020/04/14	2	12.58	31	12.60	12.45	-29	6,240	-0.46%
2020/04/13	13	12.27	0	0.00	12.15	13	6,138	0.21%
2020/04/09	10	11.80	0	0.00	11.85	10	6,179	0.16%
2020/04/08	10	12.15	0	0.00	12.05	10	6,266	0.16%
2020/03/31	0	0.00	1	11.50	11.70	-1	6,182	-0.02%
2020/03/27	0	0.00	47	10.46	10.30	-47	5,987	-0.78%
2020/03/26	24	10.11	26	10.47	10.50	-2	6,044	-0.03%
2020/03/25	2	10.30	20	10.45	10.50	-18	6,039	-0.30%
2020/03/23	0	0.00	5	9.35	9.48	-5	5,916	-0.08%
2020/03/20	6	8.84	0	0.00	8.88	6	5,850	0.10%
2020/03/19	11	8.12	10	8.08	8.08	1	5,853	0.02%
2020/03/18	10	8.99	0	0.00	8.97	10	5,718	0.17%
2020/03/17	34	9.39	4	9.24	9.17	30	5,669	0.53%
2020/03/16	20.1	9.90	0	0.00	9.89	20.1	5,615	0.36%
2020/03/13	5	10.04	10	10.08	10.30	-5	5,604	-0.09%
2020/03/12	1	11.30	1	11.55	11.10	0	5,349	0.00%
2020/03/11	1	12.00	0	0.00	11.95	1	5,250	0.02%
2020/03/10	4	11.94	15	11.96	12.15	-11	5,260	-0.21%
2020/03/09	6	12.54	3	12.60	12.25	3	5,203	0.06%
2020/03/06	1	13.00	1	12.95	12.90	0	5,145	0.00%
2020/03/05	4	13.33	2	13.20	13.15	2	5,204	0.04%
2020/03/04	2	12.50	2	12.65	13.00	0	5,094	0.00%
2020/03/02	1	12.65	0	0.00	12.65	1	5,196	0.02%
2020/02/27	3	12.97	32	13.37	12.80	-29	5,504	-0.53%
2020/02/26	0	0.00	1	13.45	13.55	-1	5,659	-0.02%
2020/02/25	1	13.60	0	0.00	13.60	1	5,629	0.02%
2020/02/24	1	13.70	0	0.00	13.70	1	5,608	0.02%
2020/02/21	0	0.00	17	14.00	14.05	-17	5,540	-0.31%
2020/02/19	10	14.10	1	14.05	14.15	9	5,561	0.16%
2020/02/18	1	14.10	0	0.00	14.05	1	5,497	0.02%
2020/02/17	15	14.00	0	0.00	14.05	15	5,418	0.28%
2020/02/14	24	14.30	2	14.30	14.15	22	5,363	0.41%
2020/02/13	31	14.04	23	14.49	14.55	8	5,129	0.16%
2020/01/30	7	13.55	5	13.70	13.65	2	4,365	0.05%
2020/01/20	0	0.00	4	14.43	14.35	-4	4,159	-0.10%
2020/01/17	6	14.23	0	0.00	14.30	6	4,082	0.15%
2020/01/16	5	14.20	42	14.20	14.20	-37	4,057	-0.91%
2020/01/14	3	13.95	0	0.00	14.00	3	3,881	0.08%
2020/01/09	2	13.60	0	0.00	13.65	2	3,725	0.05%
2020/01/07	0	0.00	2	13.45	13.45	-2	3,619	-0.06%
2020/01/06	0	0.00	20	13.50	13.45	-20	3,616	-0.55%
2020/01/03	22	13.73	18	13.71	13.70	4	3,537	0.11%
2020/01/02	0	0.00	3	13.65	13.65	-3	3,406	-0.09%
2019/12/31	4	13.20	8	13.16	13.30	-4	3,260	-0.12%
2019/12/27	0	0.00	15	13.00	13.00	-15	3,153	-0.48%
2019/12/25	1	13.00	1	12.95	12.95	0	3,265	0.00%
2019/12/24	0	0.00	20	12.86	12.90	-20	3,440	-0.58%
2019/12/23	22	13.11	2	13.30	13.00	20	3,432	0.58%
2019/12/19	1	13.00	9	12.99	12.90	-8	3,348	-0.24%
2019/12/17	30	12.90	31	12.90	12.90	-1	3,357	-0.03%
2019/12/16	1	13.00	1	12.90	12.90	0	3,358	0.00%
2019/12/12	5	12.75	2	12.75	12.70	3	3,258	0.09%
2019/12/09	1	12.70	1	12.75	12.65	0	3,156	0.00%
2019/12/06	2	12.70	2	12.55	12.55	0	3,142	0.00%
2019/12/05	1	12.60	6	12.73	12.70	-5	3,147	-0.16%
2019/12/03	2	12.48	4	12.59	12.55	-2	3,175	-0.06%
2019/12/02	8	12.56	0	0.00	12.50	8	3,191	0.25%
2019/11/29	2	12.73	0	0.00	12.70	2	3,138	0.06%
2019/11/28	5	12.95	1	13.10	12.90	4	3,132	0.13%
2019/11/27	2	13.03	1	12.95	12.95	1	3,090	0.03%
2019/11/26	13	12.92	15	12.93	12.90	-2	3,041	-0.07%
2019/11/25	0	0.00	33	13.15	13.25	-33	2,711	-1.22%
2019/11/22	0	0.00	3	12.05	12.05	-3	2,461	-0.12%
2019/11/19	1	12.20	1	12.15	12.15	0	2,523	0.00%
2019/11/18	3	12.13	17.7	12.28	12.20	-14.7	2,715	-0.54%
2019/11/15	0	0.00	5	12.00	12.00	-5	2,654	-0.19%
2019/11/14	16	12.03	10	11.95	11.90	6	2,676	0.22%
2019/11/13	0	0.00	2	12.00	12.05	-2	2,682	-0.07%
2019/11/12	0	0.00	1	11.80	11.90	-1	2,689	-0.04%
2019/11/08	5	11.90	12	11.90	11.90	-7	2,740	-0.26%
2019/11/06	1	11.90	1	12.00	11.85	0	2,781	0.00%
2019/11/05	6	11.93	0	0.00	12.00	6	2,783	0.22%
2019/11/04	0	0.00	1	11.90	11.90	-1	2,765	-0.04%
2019/10/31	0	0.00	1	12.00	11.95	-1	2,851	-0.04%
2019/10/30	0	0.00	1	12.15	12.20	-1	2,873	-0.03%
2019/10/29	1	12.20	0	0.00	12.10	1	2,909	0.03%
2019/10/28	0	0.00	8	11.95	11.95	-8	2,941	-0.27%
2019/10/24	5	12.10	0	0.00	12.00	5	3,040	0.16%
2019/10/23	0	0.00	3	12.05	12.20	-3	3,098	-0.10%
2019/10/22	0	0.00	1	12.15	12.15	-1	3,122	-0.03%
2019/10/21	3	12.25	10	12.11	12.15	-7	3,264	-0.21%
2019/10/16	2	12.15	0	0.00	12.15	2	3,383	0.06%
2019/10/15	0	0.00	1	11.85	11.95	-1	3,390	-0.03%
2019/10/14	0	0.00	30	11.85	11.80	-30	3,399	-0.88%
2019/10/09	30	11.70	0	0.00	11.70	30	3,415	0.88%
2019/10/02	21	11.60	1	11.60	11.80	20	3,500	0.57%
2019/10/01	2	11.70	37	11.81	11.75	-35	3,686	-0.95%
2019/09/27	7	12.41	3	12.30	12.15	4	3,575	0.11%
2019/09/25	6	12.18	21	12.20	12.10	-15	3,391	-0.44%
2019/09/24	23	12.27	0	0.00	12.30	23	3,400	0.68%
2019/09/23	4	12.34	1	12.35	12.45	3	3,399	0.09%
2019/09/18	1	12.30	2	12.25	12.25	-1	3,375	-0.03%
2019/09/05	0	0.00	5	12.85	12.80	-5	3,761	-0.13%
2019/09/02	0	0.00	2.2	12.79	12.80	-2.2	3,917	-0.05%
2019/08/30	0	0.00	10	12.55	12.65	-10	3,891	-0.26%
2019/08/29	0	0.00	1	12.35	12.35	-1	3,850	-0.03%
2019/08/28	0	0.00	5	12.20	12.25	-5	3,788	-0.13%
2019/08/27	0	0.00	5	12.10	12.15	-5	3,777	-0.13%
2019/08/26	15	12.05	19	11.96	11.95	-4	3,792	-0.11%
2019/08/23	23	12.36	6	12.44	12.35	17	3,789	0.45%
2019/08/22	15	12.50	20	12.49	12.40	-5	3,871	-0.13%
2019/08/21	6	12.68	6	12.69	12.70	0	3,854	0.00%
2019/08/16	9	12.25	0	0.00	12.25	9	3,749	0.24%
2019/08/15	2	12.20	0	0.00	12.15	2	3,791	0.05%
2019/08/13	2	12.40	0	0.00	12.35	2	3,887	0.05%
2019/08/12	3	12.35	2	12.45	12.55	1	3,946	0.03%
2019/08/08	20	12.20	20	12.30	12.15	0	4,011	0.00%
2019/08/07	20	12.28	0	0.00	12.20	20	4,103	0.49%
2019/08/02	2	12.50	20	12.70	12.65	-18	4,635	-0.39%
2019/08/01	4	13.05	5	13.15	13.00	-1	4,841	-0.02%
2019/07/31	2	13.05	2	13.30	13.20	0	4,987	0.00%
2019/07/30	5	13.25	18	13.19	13.15	-13	5,084	-0.26%
2019/07/29	1	13.35	1	13.45	13.30	0	5,217	0.00%
2019/07/26	35	13.30	2	13.40	13.30	33	5,509	0.60%
2019/07/25	11	13.33	19	13.36	13.35	-8	6,143	-0.13%
2019/07/24	1	13.05	0	0.00	13.05	1	6,117	0.02%
2019/07/23	40	13.08	2	13.35	12.90	38	6,202	0.61%
2019/07/22	6	13.05	0	0.00	13.00	6	6,357	0.09%
2019/07/18	8	12.90	0	0.00	12.70	8	6,607	0.12%
2019/07/17	2	12.90	0	0.00	12.80	2	6,612	0.03%
2019/07/16	0	0.00	2	12.95	12.95	-2	6,783	-0.03%
2019/07/15	4	12.93	0	0.00	12.90	4	6,835	0.06%
2019/07/12	5	13.08	1	13.10	13.00	4	7,181	0.06%
2019/07/11	0	0.00	2	12.95	13.05	-2	7,279	-0.03%
2019/07/10	8	12.89	4	12.90	12.85	4	7,372	0.05%
2019/07/08	20	13.25	0	0.00	13.10	20	7,410	0.27%
2019/07/05	6	13.32	2	13.33	13.20	4	7,475	0.05%
2019/06/28	1	12.55	1	12.60	12.70	0	7,461	0.00%
2019/06/27	0	0.00	4	12.63	12.60	-4	7,655	-0.05%
2019/06/26	2	12.45	0	0.00	12.50	2	7,682	0.03%
2019/06/25	4	12.69	1	12.85	12.50	3	7,759	0.04%
2019/06/21	3	12.73	6	12.78	12.75	-3	7,919	-0.04%
2019/06/20	1	12.65	0	0.00	12.70	1	7,947	0.01%
2019/06/19	2	12.30	4	12.46	12.55	-2	8,085	-0.02%
2019/06/18	2	12.25	0	0.00	12.15	2	8,539	0.02%
2019/06/14	0	0.00	21	12.45	12.55	-21	8,886	-0.24%
2019/06/13	31	12.71	6	12.71	12.55	25	8,966	0.28%
2019/06/12	1	12.05	55	12.06	12.40	-54	8,724	-0.62%
2019/06/11	3	11.90	50	11.95	11.90	-47	8,702	-0.54%
2019/06/10	1	11.75	3	11.85	11.75	-2	8,839	-0.02%
2019/06/06	3	11.60	1	11.60	11.60	2	8,872	0.02%
2019/06/05	0	0.00	3	11.85	11.70	-3	8,878	-0.03%
2019/06/04	0	0.00	1	11.65	11.65	-1	8,892	-0.01%
2019/06/03	4	11.61	0	0.00	11.60	4	8,925	0.04%
2019/05/31	3	11.83	2	11.83	11.80	1	8,947	0.01%
2019/05/30	1	11.65	34	11.64	11.70	-33	9,090	-0.36%
2019/05/29	13	11.36	16	11.48	11.40	-3	9,085	-0.03%
2019/05/27	6	11.50	7	11.57	11.40	-1	9,048	-0.01%
2019/05/24	1	11.50	2	11.65	11.50	-1	9,051	-0.01%
2019/05/23	2	11.50	1	11.75	11.45	1	9,128	0.01%
2019/05/22	11	11.55	0	0.00	11.60	11	9,199	0.12%
2019/05/21	24	11.34	27	11.58	11.80	-3	9,195	-0.03%
2019/05/20	130	11.77	14	11.66	11.50	116	9,185	1.26%	大買/鉅額交易
2019/05/17	6	11.98	0	0.00	11.75	6	9,199	0.07%
2019/05/16	19	12.16	17	12.08	11.85	2	9,242	0.02%
2019/05/15	1	12.50	4	12.50	12.35	-3	9,614	-0.03%
2019/05/14	33	11.90	29	12.10	12.15	4	9,640	0.04%
2019/05/13	57	12.89	47	12.88	12.30	10	9,585	0.10%
2019/05/10	25	13.60	34	13.76	13.55	-9	9,281	-0.10%
2019/05/09	33	13.88	17	14.04	13.70	16	9,211	0.17%
2019/05/08	15	14.22	11	14.45	14.35	4	8,996	0.04%
2019/05/07	5	15.00	0	0.00	14.75	5	8,883	0.06%
2019/05/06	15	15.00	20	14.95	14.90	-5	8,966	-0.06%
2019/05/03	9	15.27	17	15.13	15.40	-8	8,773	-0.09%
2019/05/02	2	15.05	75	15.16	15.05	-73	8,496	-0.86%
2019/04/30	0	0.00	2	14.15	14.40	-2	7,845	-0.03%
2019/04/29	1	13.95	0	0.00	13.95	1	7,805	0.01%
2019/04/26	8	14.44	2	14.55	14.40	6	7,745	0.08%
2019/04/25	0	0.00	1	14.30	14.35	-1	7,529	-0.01%
2019/04/23	1	14.20	6	14.27	14.20	-5	7,833	-0.06%
2019/04/22	5	13.90	16	14.11	14.20	-11	7,773	-0.14%
2019/04/19	0	0.00	1	13.80	13.80	-1	7,779	-0.01%
2019/04/18	18	14.02	47	14.20	13.55	-29	8,125	-0.36%
2019/04/16	0	0.00	3	13.60	13.70	-3	8,497	-0.04%
2019/04/15	0	0.00	3	13.45	13.40	-3	8,485	-0.04%
2019/04/11	7	13.70	0	0.00	13.65	7	8,640	0.08%
2019/04/10	1	13.60	13	13.55	13.65	-12	8,791	-0.14%
2019/04/03	0	0.00	5	13.45	13.50	-5	10,128	-0.05%
2019/04/02	0	0.00	3	13.55	13.50	-3	10,095	-0.03%
2019/04/01	4	13.68	2	13.55	13.60	2	10,052	0.02%
2019/03/29	1	13.50	1	13.45	13.45	0	9,835	0.00%
2019/03/28	0	13.35	0	0.00	13.35	0	9,829	0.00%
2019/03/27	12	13.88	1	13.65	13.50	11	9,776	0.11%
2019/03/22	1	13.90	0	0.00	13.80	1	9,594	0.01%
2019/03/21	400	14.12	366	14.25	14.00	34	9,456	0.36%	大買/大賣/
2019/03/20	2	13.45	1	13.40	13.50	1	9,009	0.01%
2019/03/19	2	13.80	31	13.69	13.40	-29	9,052	-0.32%
2019/03/18	3	13.25	2	13.28	13.35	1	8,815	0.01%
2019/03/15	0	0.00	1	13.15	13.00	-1	9,164	-0.01%
2019/03/14	11	13.33	6	13.40	13.10	5	9,366	0.05%
2019/03/13	6	13.15	0	0.00	13.15	6	9,268	0.06%
2019/03/11	0	0.00	6	12.85	12.90	-6	9,108	-0.07%
2019/03/07	2	12.85	2	12.90	12.85	0	9,079	0.00%
2019/03/06	4	13.05	2	13.05	13.05	2	9,066	0.02%
2019/03/05	6	13.36	6	13.27	13.15	0	9,057	0.00%
2019/03/04	1	13.10	0	0.00	13.10	1	8,887	0.01%
2019/02/26	0	0.00	10.1	13.00	12.85	-10.1	8,866	-0.11%
2019/02/25	0	0.00	0.7	12.95	13.00	-0.7	8,859	-0.01%
2019/02/21	0	0.00	1	13.10	12.90	-1	8,753	-0.01%
2019/02/20	1	13.00	0	0.00	12.90	1	8,629	0.01%
2019/02/19	2	13.10	0	0.00	12.85	2	8,593	0.02%
2019/02/18	1	13.10	40	12.88	12.85	-39	8,521	-0.46%
2019/02/15	5	13.30	13	13.05	13.10	-8	8,447	-0.09%
2019/02/14	44	13.56	9	13.46	13.20	35	8,325	0.42%
2019/02/12	5	12.75	0	0.00	12.70	5	7,717	0.06%
2019/02/11	0	0.00	2	12.30	12.25	-2	7,616	-0.03%
2019/01/30	9	12.40	0	0.00	12.20	9	7,617	0.12%
2019/01/25	3	12.63	4	12.68	12.65	-1	7,461	-0.01%
2019/01/23	2	12.40	0	0.00	12.40	2	7,226	0.03%
2019/01/21	0	0.00	1	12.45	12.35	-1	7,129	-0.01%
2019/01/17	3	12.60	0	0.00	12.45	3	7,081	0.04%
2019/01/16	10	12.20	5	12.38	12.50	5	7,001	0.07%
2019/01/15	10	12.74	3	13.08	12.55	7	6,863	0.10%
2019/01/14	2	12.75	4	12.65	12.70	-2	6,417	-0.03%
2019/01/11	12	12.92	4	12.60	12.60	8	6,353	0.13%
2019/01/10	20	13.05	41	12.94	12.95	-21	6,139	-0.34%
2019/01/09	31	13.12	5	12.97	13.10	26	5,724	0.45%
2019/01/07	4	12.10	4	12.00	11.95	0	4,858	0.00%
2019/01/04	12	11.98	3	11.92	12.00	9	4,802	0.19%
2019/01/02	2	12.15	12	12.31	12.05	-10	4,712	-0.21%
2018/12/28	12	12.21	31	12.14	12.05	-19	4,475	-0.42%
2018/12/27	31	11.78	5	11.89	12.20	26	3,741	0.69%
2018/12/26	1	11.05	0	0.00	11.10	1	3,178	0.03%
2018/12/25	5	11.00	0	0.00	10.90	5	3,041	0.16%
2018/12/21	1	10.95	0	0.00	10.85	1	3,065	0.03%
2018/12/20	21	11.24	0	0.00	11.00	21	3,120	0.67%
2018/12/18	0	0.00	10	11.45	11.35	-10	3,044	-0.33%
2018/12/17	0	0.00	1	11.50	11.50	-1	3,041	-0.03%
2018/12/14	3	11.60	0	0.00	11.50	3	3,015	0.10%
2018/12/11	1	12.10	6	11.95	11.80	-5	2,826	-0.18%
2018/12/10	12	12.03	10	12.22	11.80	2	2,730	0.07%
2018/12/07	7	11.80	41	11.64	11.80	-34	2,268	-1.50%
2018/12/04	0	0.00	20	11.65	11.50	-20	2,041	-0.98%
2018/11/30	0	0.00	2	11.10	11.10	-2	2,019	-0.10%
2018/11/29	0	0.00	3	11.05	11.00	-3	2,028	-0.15%
2018/11/27	0	0.00	1	10.90	10.95	-1	2,022	-0.05%
2018/11/26	2	11.05	0	0.00	10.90	2	2,032	0.10%
2018/11/23	1	10.60	0	0.00	10.60	1	2,007	0.05%
2018/11/22	1	10.80	0	0.00	10.80	1	2,011	0.05%
2018/11/21	0	0.00	18	10.72	10.80	-18	2,009	-0.90%
2018/11/20	2	10.45	4	10.50	10.55	-2	1,981	-0.10%
2018/11/15	0	0.00	10	10.40	10.40	-10	2,020	-0.50%
2018/11/07	2	10.30	2	10.40	10.45	0	2,134	0.00%
2018/11/02	2	10.30	0	0.00	10.15	2	2,363	0.08%
2018/11/01	1	10.20	0	0.00	10.20	1	2,425	0.04%
2018/10/31	1	10.15	0	0.00	10.05	1	2,551	0.04%
2018/10/29	5	9.69	0	0.00	9.72	5	2,619	0.19%
2018/10/25	0	0.00	2	9.75	9.72	-2	2,684	-0.07%
2018/10/23	0	0.00	10	9.99	9.98	-10	2,783	-0.36%
2018/10/12	3	9.93	6	9.94	10.00	-3	3,625	-0.08%
2018/10/11	3	9.51	0	0.00	9.51	3	3,709	0.08%
2018/10/08	40	10.76	20	10.68	10.65	20	3,621	0.55%
2018/09/28	2	11.60	0	0.00	11.65	2	3,878	0.05%
2018/09/11	0	0.00	2	11.10	11.15	-2	5,616	-0.04%
2018/09/07	21	11.35	3	11.70	11.45	18	5,922	0.30%
2018/09/06	0	0.00	3	11.90	11.85	-3	6,068	-0.05%
2018/09/04	3	11.90	0	0.00	11.90	3	6,372	0.05%
2018/09/03	2	12.00	0	0.00	11.80	2	6,623	0.03%
2018/08/29	1	12.10	0	0.00	12.00	1	7,542	0.01%
2018/08/28	5	12.00	0	0.00	12.05	5	7,856	0.06%
2018/08/24	0	0.00	4	11.65	11.75	-4	8,472	-0.05%
2018/08/21	1	11.70	0	0.00	11.70	1	10,707	0.01%
2018/08/20	13	11.35	0	0.00	11.30	13	11,423	0.11%
2018/08/17	1	11.65	9	11.64	11.60	-8	11,446	-0.07%
2018/08/16	6	11.20	1	11.45	11.55	5	11,452	0.04%
2018/08/15	5	11.65	0	0.00	11.50	5	11,468	0.04%
2018/08/13	40	11.87	2	11.78	11.70	38	11,519	0.33%
2018/08/08	3	12.65	0	0.00	12.65	3	11,517	0.03%
2018/08/07	2	12.90	0	0.00	12.90	2	11,535	0.02%
2018/07/27	0	0.00	3	14.00	13.95	-3	11,709	-0.03%
2018/07/26	35	14.29	2	14.35	14.15	33	11,777	0.28%
2018/07/20	0	0.00	1	13.95	13.80	-1	11,348	-0.01%
2018/07/18	165	13.65	169	13.71	13.55	-4	11,136	-0.04%	大買/大賣/
2018/07/17	1	13.35	0	0.00	13.20	1	11,029	0.01%
2018/07/16	3	13.40	1	13.40	13.45	2	10,985	0.02%
2018/07/13	1	13.30	3	13.55	13.45	-2	10,974	-0.02%
2018/07/04	3	13.85	3	13.70	13.55	0	10,676	0.00%
2018/07/03	0	0.00	1	13.50	13.50	-1	10,551	-0.01%
2018/06/28	0	0.00	4	13.65	13.65	-4	10,542	-0.04%
2018/06/27	3	13.90	12	13.48	13.85	-9	10,492	-0.09%
2018/06/26	20	13.87	2	13.60	13.70	18	10,414	0.17%
2018/06/25	2	13.35	22	13.50	13.30	-20	9,758	-0.20%
2018/06/22	22	14.32	5	14.35	14.25	17	9,550	0.18%
2018/06/21	12	14.77	0	0.00	14.70	12	9,443	0.13%
2018/06/20	11	14.60	0	0.00	14.90	11	9,372	0.12%
2018/06/19	0	0.00	6	15.24	14.95	-6	9,163	-0.07%
2018/06/15	6	14.88	12	14.87	14.95	-6	9,080	-0.07%
2018/06/14	2	14.80	11	14.70	14.65	-9	8,974	-0.10%
2018/06/13	15	14.45	2	14.40	14.35	13	8,788	0.15%
2018/06/12	10	14.80	0	0.00	14.80	10	8,634	0.12%
2018/06/08	1	14.90	1	14.90	14.95	0	8,273	0.00%
2018/06/07	31	15.08	14	15.12	15.05	17	8,130	0.21%
2018/06/06	21	15.15	13	15.05	15.40	8	7,829	0.10%
2018/06/05	7	14.91	25	14.95	14.70	-18	7,543	-0.24%
2018/06/04	18	15.19	18	15.14	15.35	0	7,316	0.00%
2018/06/01	3	14.78	5	14.78	14.60	-2	6,950	-0.03%
2018/05/31	33	15.81	34	15.56	15.10	-1	6,711	-0.01%
2018/05/30	6	14.49	23	14.63	14.80	-17	5,943	-0.29%
2018/05/29	63	14.35	83	14.48	14.70	-20	5,542	-0.36%
2018/05/28	45	13.46	136.5	13.59	13.75	-91.5	4,475	-2.04%	大賣/
2018/05/24	5	12.40	19	12.40	12.40	-14	3,834	-0.37%
2018/05/23	0	0.00	1	12.45	12.35	-1	3,886	-0.03%
2018/05/22	0	0.00	1	12.60	12.35	-1	3,857	-0.03%
2018/05/18	0	0.00	6	12.50	12.25	-6	3,959	-0.15%
2018/05/17	20	12.40	10	12.40	12.40	10	3,962	0.25%
2018/05/16	2	12.30	10	12.40	12.25	-8	3,909	-0.20%
2018/05/15	3	12.27	11	12.39	12.20	-8	3,879	-0.21%
2018/05/14	1	12.20	0	0.00	12.25	1	3,949	0.03%
2018/05/11	0	0.00	11	12.21	11.95	-11	3,894	-0.28%
2018/05/10	0	0.00	30	11.75	11.80	-30	3,763	-0.80%
2018/05/08	0	0.00	66	11.59	11.65	-66	3,953	-1.67%
2018/05/07	2	11.20	0	0.00	11.15	2	3,898	0.05%
2018/05/03	2	11.20	41	11.27	11.15	-39	3,972	-0.98%
2018/04/27	0	0.00	20	11.00	10.95	-20	4,028	-0.50%
2018/04/26	28	10.90	0	0.00	10.90	28	4,139	0.68%
2018/04/25	1	11.10	0	0.00	11.15	1	4,195	0.02%
2018/04/23	0	0.00	20	11.15	11.10	-20	4,370	-0.46%
2018/04/18	20	10.95	22	11.13	10.90	-2	4,791	-0.04%
2018/04/17	41	10.97	0	0.00	10.95	41	4,980	0.82%
2018/04/16	40	11.25	0	0.00	11.20	40	5,326	0.75%
2018/04/13	0	0.00	5	11.40	11.40	-5	5,556	-0.09%
2018/04/10	5	11.40	0	0.00	11.25	5	7,394	0.07%
2018/04/09	1	11.45	11	11.70	11.40	-10	7,521	-0.13%
2018/04/03	7	11.50	4	11.50	11.50	3	7,515	0.04%
2018/04/02	3	11.80	1	11.50	11.50	2	7,518	0.03%
2018/03/31	4	11.60	2	11.40	11.40	2	7,419	0.03%
2018/03/30	0	0.00	2	11.35	11.40	-2	7,397	-0.03%
2018/03/23	1	11.20	0	0.00	11.15	1	7,383	0.01%
2018/03/22	0	0.00	8	11.60	11.55	-8	7,359	-0.11%
2018/03/21	13	11.79	52	11.58	11.60	-39	7,332	-0.53%
2018/03/20	41	11.40	41	11.41	11.40	0	7,201	0.00%
2018/03/16	10	11.80	3	12.00	11.75	7	7,160	0.10%
2018/03/15	0	0.00	11	11.95	11.90	-11	7,164	-0.15%
2018/03/14	0	0.00	10	12.05	12.00	-10	7,265	-0.14%
2018/03/13	0	0.00	3	11.95	11.85	-3	7,252	-0.04%
2018/03/12	3	11.85	0	0.00	11.90	3	7,235	0.04%
2018/03/09	0	0.00	24	12.01	11.80	-24	7,196	-0.33%
2018/03/08	5	11.66	29	11.70	11.65	-24	7,025	-0.34%
2018/03/07	6	11.30	0	0.00	11.30	6	6,963	0.09%
2018/03/06	1	11.50	1	11.65	11.45	0	6,981	0.00%
2018/03/05	0	0.00	26	11.48	11.25	-26	7,105	-0.37%
2018/03/02	26	11.35	0	0.00	11.40	26	7,130	0.36%
2018/03/01	0	0.00	2	11.40	11.40	-2	7,155	-0.03%
2018/02/27	6	11.70	20	11.60	11.40	-14	7,166	-0.20%
2018/02/26	0	0.00	1	11.45	11.25	-1	7,109	-0.01%
2018/02/23	0	0.00	10	11.55	11.40	-10	7,145	-0.14%
2018/02/21	1	11.35	34	11.17	11.30	-33	7,163	-0.46%
2018/02/08	25	11.00	0	0.00	10.85	25	6,910	0.36%
2018/02/07	5	11.20	50	11.22	11.05	-45	6,926	-0.65%
2018/02/06	32	11.11	0	0.00	10.85	32	6,946	0.46%
2018/02/05	3	11.88	0	0.00	11.85	3	6,866	0.04%
2018/02/02	110	12.62	0	0.00	12.45	110	6,799	1.62%	大買/鉅額交易
2018/02/01	0	0.00	3	13.00	12.85	-3	6,761	-0.04%
2018/01/31	15	13.00	44	12.90	13.05	-29	6,776	-0.43%
2018/01/30	1	12.60	37	12.77	12.65	-36	6,614	-0.54%
2018/01/29	21	12.60	20	12.90	12.60	1	6,553	0.02%
2018/01/26	13	12.66	12	12.68	12.75	1	6,514	0.02%
2018/01/24	0	0.00	3	12.60	12.55	-3	6,401	-0.05%
2018/01/23	1	12.60	30	12.65	12.55	-29	6,370	-0.46%
2018/01/22	30	12.30	1	12.30	12.60	29	6,293	0.46%
2018/01/19	5	12.47	32.2	12.60	12.40	-27.2	6,280	-0.43%
2018/01/18	10	12.85	33	12.88	12.50	-23	6,271	-0.37%
2018/01/17	1	12.30	0	0.00	12.45	1	6,067	0.02%
2018/01/16	1	12.40	0	0.00	12.40	1	5,996	0.02%
2018/01/15	30	12.51	250	12.45	12.20	-220	5,924	-3.71%	大賣/鉅額交易
2018/01/12	0	0.00	3	12.95	12.80	-3	5,731	-0.05%
2018/01/11	2	12.85	11	12.85	12.95	-9	5,662	-0.16%
2018/01/10	10	13.34	17	13.19	13.05	-7	5,506	-0.13%
2018/01/09	3	12.77	11	12.88	12.80	-8	5,365	-0.15%
2018/01/08	75	13.13	84	13.33	13.15	-9	5,139	-0.18%
2018/01/05	60	12.28	65	12.26	12.80	-5	4,280	-0.12%
2018/01/04	254	11.56	15	11.45	11.65	239	3,617	6.61%	大買/鉅額交易
2018/01/03	0	0.00	20	10.99	10.95	-20	3,259	-0.61%
2018/01/02	0	0.00	20	10.65	10.70	-20	3,125	-0.64%