友訊 (2332)-永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/05/21	0	0.00	3	18.20	18.35	-3	2,585	-0.12%
2024/05/15	2	17.85	0	0.00	17.85	2	2,936	0.07%
2024/05/14	2	18.25	0	0.00	18.25	2	2,987	0.07%
2024/05/03	0	0.00	2	18.05	17.85	-2	3,106	-0.06%
2024/04/30	3	17.90	0	0.00	17.90	3	3,122	0.10%
2024/04/26	0	17.70	6	17.80	17.70	-6	3,231	-0.18%
2024/04/25	2	17.70	2	17.65	17.65	0	3,228	0.00%
2024/04/23	0	0.00	0.9	17.50	17.55	-0.9	3,286	-0.03%
2024/04/22	0.1	17.60	1	17.60	17.50	-0.9	3,312	-0.03%
2024/04/17	0	0.00	2	17.55	17.50	-2	3,279	-0.06%
2024/04/16	0	0.00	26	17.44	17.30	-26	3,278	-0.79%
2024/04/12	2	17.75	13	17.87	18.10	-11	3,246	-0.34%
2024/04/11	12	17.92	0	0.00	17.90	12	3,211	0.37%
2024/04/10	2	18.45	0	0.00	18.35	2	3,160	0.06%
2024/04/09	2	18.45	1	18.50	18.30	1	3,157	0.03%
2024/04/08	0	0.00	1.2	18.36	18.40	-1.2	3,193	-0.04%
2024/04/03	2	18.40	0	0.00	18.40	2	3,184	0.06%
2024/04/02	0	0.00	4	18.65	18.55	-4	3,216	-0.12%
2024/03/29	0	0.00	2	18.60	18.60	-2	3,243	-0.06%
2024/03/28	1	18.65	1	18.60	18.55	0	3,246	0.00%
2024/03/27	2	18.65	0	0.00	18.60	2	3,246	0.06%
2024/03/26	6	18.69	0	0.00	18.50	6	3,265	0.18%
2024/03/22	4	18.74	1	18.75	18.70	3	3,321	0.09%
2024/03/20	1	18.55	1	18.60	18.45	0	3,389	0.00%
2024/03/19	21	18.86	0	0.00	18.70	21	3,423	0.61%
2024/03/18	0	0.00	3	18.80	18.85	-3	3,496	-0.09%
2024/03/15	3	18.60	2	18.53	18.55	1	3,534	0.03%
2024/03/14	0	0.00	15	18.45	18.50	-15	3,575	-0.42%
2024/03/13	0	0.00	10	18.65	18.70	-10	3,605	-0.28%
2024/03/11	3	18.93	0.3	18.90	18.95	2.7	3,704	0.07%
2024/03/08	0.1	18.90	0	0.00	18.85	0.1	3,901	0.00%
2024/03/07	10	19.64	6	19.82	19.20	4	4,005	0.10%
2024/03/06	7	19.62	0	0.00	19.50	7	4,070	0.17%
2024/03/05	3	19.55	1	19.70	19.70	2	4,347	0.05%
2024/03/04	0	0.00	11	19.74	19.65	-11	4,287	-0.26%
2024/03/01	1	19.10	0	0.00	19.10	1	4,119	0.02%
2024/02/29	4	19.35	0	0.00	19.35	4	4,093	0.10%
2024/02/27	11	19.42	5	19.73	19.15	6	4,082	0.15%
2024/02/26	4	19.45	4	19.70	19.40	0	4,054	0.00%
2024/02/23	13	19.60	2	19.85	19.30	11	4,030	0.27%
2024/02/22	3	19.68	2	19.70	19.60	1	4,046	0.02%
2024/02/21	9	19.73	1	19.65	19.60	8	4,036	0.20%
2024/02/20	5	19.77	18.4	19.65	19.95	-13.4	3,996	-0.34%
2024/02/19	15	19.42	2	19.55	19.40	13	3,815	0.34%
2024/02/16	1	19.45	1	19.60	19.55	0	3,839	0.00%
2024/02/05	0	0.00	4	19.08	18.95	-4	3,731	-0.11%
2024/02/02	1	19.45	3	19.70	19.35	-2	3,719	-0.05%
2024/02/01	7	19.76	12	19.63	19.70	-5	3,723	-0.13%
2024/01/30	0	0.00	4	19.50	19.35	-4	3,672	-0.11%
2024/01/25	1	19.50	1	19.45	19.45	0	3,756	0.00%
2024/01/24	5	19.55	0	0.00	19.50	5	3,761	0.13%
2024/01/23	20	19.50	10	19.59	19.65	10	3,783	0.26%
2024/01/19	9	18.68	0	0.00	18.70	9	3,666	0.25%
2024/01/18	1	18.65	11	18.56	18.50	-10	3,690	-0.27%
2024/01/17	2	18.45	28	18.50	18.60	-26	3,681	-0.71%
2024/01/16	1	18.95	0	0.00	18.80	1	3,684	0.03%
2024/01/15	2	19.15	1	19.10	19.20	1	3,671	0.03%
2024/01/12	1	19.05	0	0.00	19.10	1	3,705	0.03%
2024/01/11	1	19.05	3.8	19.02	19.10	-2.8	3,724	-0.08%
2024/01/10	1	19.00	0	0.00	19.05	1	3,792	0.03%
2024/01/09	0	0.00	2	19.10	19.20	-2	3,837	-0.05%
2024/01/08	4	19.55	0.1	19.55	19.35	3.9	3,868	0.10%
2024/01/05	1	19.60	0	0.00	19.40	1	3,889	0.03%
2024/01/04	6	19.68	0	0.00	19.50	6	3,914	0.15%
2024/01/03	3	19.92	3	19.85	19.90	0	3,934	0.00%
2024/01/02	9	20.15	0	0.00	20.05	9	3,931	0.23%
2023/12/29	1	19.95	0	0.00	19.95	1	3,884	0.03%
2023/12/28	21	20.03	11.5	20.06	20.10	9.5	3,908	0.24%
2023/12/26	16	19.55	0	0.00	19.60	16	3,925	0.41%
2023/12/25	0	0.00	3	19.40	19.30	-3	3,937	-0.08%
2023/12/22	2	19.50	2	19.80	19.45	0	3,963	0.00%
2023/12/21	6	19.48	0	0.00	19.55	6	4,001	0.15%
2023/12/20	2	19.65	9	19.72	19.65	-7	4,019	-0.17%
2023/12/19	0.1	19.40	4	19.38	19.35	-3.9	4,034	-0.10%
2023/12/18	2	19.93	2	19.85	19.80	0	4,110	0.00%
2023/12/15	0	0.00	0.5	19.80	19.80	-0.5	4,472	-0.01%
2023/12/14	0	0.00	1	19.85	19.80	-1	4,614	-0.02%
2023/12/13	4	19.95	2	19.85	19.80	2	4,622	0.04%
2023/12/11	0	20.00	5	19.95	19.80	-5	4,740	-0.11%
2023/12/08	2	19.95	0	0.00	20.00	2	4,773	0.04%
2023/12/07	2	20.08	1	20.00	20.00	1	4,822	0.02%
2023/12/06	5	20.20	0	0.00	20.20	5	4,889	0.10%
2023/12/05	59	20.22	6	20.62	20.25	53	4,902	1.08%
2023/12/04	7	20.51	4	20.36	20.45	3	4,908	0.06%
2023/12/01	7	20.19	5	20.18	20.15	2	4,873	0.04%
2023/11/30	2	19.95	69	20.21	20.40	-67	4,859	-1.38%
2023/11/27	1	19.00	0	0.00	19.00	1	5,049	0.02%
2023/11/24	58	19.25	0	0.00	19.30	58	5,202	1.11%
2023/11/21	0	0.00	2	19.30	19.30	-2	6,510	-0.03%
2023/11/20	1	19.05	0	0.00	19.05	1	7,012	0.01%
2023/11/17	1	18.85	1	18.95	18.95	0	7,665	0.00%
2023/11/16	0	0.00	2	18.60	18.85	-2	8,482	-0.02%
2023/11/15	1	18.70	0	0.00	18.55	1	9,314	0.01%
2023/11/09	3	18.43	0	0.00	18.40	3	11,493	0.03%
2023/11/08	0	0.00	1	18.75	18.70	-1	11,493	-0.01%
2023/11/07	2	18.65	0	0.00	18.65	2	11,485	0.02%
2023/11/06	0	0.00	1	18.95	19.00	-1	11,481	-0.01%
2023/11/02	1	18.50	0	0.00	18.55	1	11,430	0.01%
2023/10/31	1	18.35	0	0.00	18.30	1	11,466	0.01%
2023/10/24	6	18.51	7	18.63	18.85	-1	11,611	-0.01%
2023/10/23	2	18.45	18	18.60	18.50	-16	11,634	-0.14%
2023/10/19	2	18.55	0	0.00	18.70	2	11,696	0.02%
2023/10/18	1	18.90	0	0.00	18.55	1	11,729	0.01%
2023/10/17	21	19.07	0	0.00	18.95	21	11,785	0.18%
2023/10/16	2	19.30	0	0.00	19.25	2	11,914	0.02%
2023/10/13	0.1	19.80	0	0.00	19.65	0.1	12,001	0.00%
2023/10/11	5	19.84	0	0.00	19.70	5	12,103	0.04%
2023/10/05	1	20.45	0	0.00	20.35	1	12,157	0.01%
2023/10/03	30	20.55	0	0.00	20.25	30	12,311	0.24%
2023/10/02	5	20.51	0	0.00	20.65	5	12,400	0.04%
2023/09/27	2	20.05	0	0.00	20.05	2	12,566	0.02%
2023/09/25	1	20.30	12	20.28	20.35	-11	13,199	-0.08%
2023/09/21	0	0.00	6	20.20	19.90	-6	13,530	-0.04%
2023/09/20	18.1	20.62	51	20.60	20.35	-33	13,698	-0.24%
2023/09/19	4	21.28	2	20.95	21.10	2	13,631	0.01%
2023/09/18	5	20.94	13	20.93	20.85	-8	13,624	-0.06%
2023/09/15	29.1	21.00	13	20.98	21.00	16.1	13,665	0.12%
2023/09/14	46	21.22	52	21.42	21.20	-6	13,596	-0.04%
2023/09/13	39	21.18	22	21.20	21.10	17	13,585	0.13%
2023/09/12	17.1	21.54	11	21.70	21.45	6.1	13,828	0.04%
2023/09/11	4	21.71	6	22.15	21.70	-2	14,095	-0.01%
2023/09/08	26	22.70	38	22.87	22.60	-12	14,002	-0.09%
2023/09/07	94	23.39	35	23.15	23.05	59	13,929	0.42%
2023/09/06	12	24.06	20	24.34	23.85	-8	13,788	-0.06%
2023/09/05	32	24.10	31	24.20	24.05	1	13,681	0.01%
2023/09/04	42	24.12	19	24.26	24.00	23	13,625	0.17%
2023/09/01	33	24.75	0	0.00	24.70	33	13,482	0.24%
2023/08/31	0	25.05	3	25.27	25.05	-3	13,413	-0.02%
2023/08/30	64	25.36	4	25.45	25.10	60	13,465	0.45%
2023/08/29	33	25.14	20	25.33	25.05	13	13,510	0.10%
2023/08/28	34	25.74	33	25.92	25.55	1	13,347	0.01%
2023/08/25	53	25.91	53	26.08	25.85	0	12,969	0.00%
2023/08/24	30.1	25.53	39	25.58	25.65	-8.9	12,541	-0.07%
2023/08/23	24	25.66	38	25.89	25.40	-14	12,051	-0.12%
2023/08/22	36.4	25.43	31	25.50	25.25	5.4	11,505	0.05%
2023/08/21	23	25.18	64	24.74	25.40	-41	10,725	-0.38%
2023/08/18	17	23.65	17	23.99	23.50	0	9,920	0.00%
2023/08/17	19	21.52	67	22.43	22.95	-48	9,282	-0.52%
2023/08/16	6	21.57	5	21.86	21.40	1	8,851	0.01%
2023/08/15	0	20.80	0.1	21.15	21.15	-0.1	8,551	0.00%
2023/08/14	0	19.44	0	0.00	19.25	0	8,335	0.00%
2023/08/07	2	20.60	2	20.25	20.30	0	8,593	0.00%
2023/08/02	0.1	19.75	0	0.00	19.70	0.1	8,548	0.00%
2023/07/31	1	20.60	0	0.00	20.15	1	8,456	0.01%
2023/07/28	0.1	19.90	3	19.95	20.00	-2.9	8,417	-0.03%
2023/07/26	20.1	20.37	20	20.10	20.00	0.1	8,338	0.00%
2023/07/24	0.1	20.25	16	20.42	20.25	-15.9	8,262	-0.19%
2023/07/21	0	0.00	16	20.93	20.85	-16	8,196	-0.20%
2023/07/20	38	20.98	1	20.75	20.65	37	8,173	0.45%
2023/07/19	7	22.21	3	22.23	21.50	4	8,036	0.05%
2023/07/18	7	22.14	14	22.27	21.90	-7	7,922	-0.09%
2023/07/17	11	22.35	11	22.45	22.45	0	7,832	0.00%
2023/07/14	4	21.68	1	21.90	21.80	3	7,763	0.04%
2023/07/13	9	21.65	53	21.94	21.45	-44	7,781	-0.57%
2023/07/12	9	21.62	9	21.75	21.45	0	7,805	0.00%
2023/07/11	68	22.12	0	0.00	21.95	68	7,776	0.87%
2023/07/10	20	22.20	50.4	22.54	22.50	-30.4	7,679	-0.40%
2023/07/07	45	22.04	26	22.12	22.15	19	7,624	0.25%
2023/07/06	26	22.36	16	22.45	22.45	10	7,518	0.13%
2023/07/05	17	22.22	20	22.37	22.25	-3	7,433	-0.04%
2023/07/04	60	22.52	19	22.64	22.55	41	7,337	0.56%
2023/07/03	28	22.83	59	22.90	23.15	-31	7,169	-0.43%
2023/06/30	6	21.70	5	21.76	21.85	1	6,712	0.01%
2023/06/29	14	21.36	6	21.42	21.45	8	6,520	0.12%
2023/06/28	10	21.23	1	21.45	21.15	9	6,379	0.14%
2023/06/27	24	21.09	0	0.00	20.70	24	6,202	0.39%
2023/06/26	8	21.29	3	21.12	21.05	5	6,024	0.08%
2023/06/21	8	20.33	0	0.00	21.05	8	6,067	0.13%
2023/06/20	0	0.00	20	20.35	20.25	-20	6,010	-0.33%
2023/06/19	10	20.00	1	20.15	19.95	9	6,005	0.15%
2023/06/16	20	20.95	0	0.00	20.60	20	5,875	0.34%
2023/06/15	5	20.68	6	21.37	21.85	-1	5,554	-0.02%
2023/06/09	0	0.00	1	20.60	20.80	-1	5,123	-0.02%
2023/06/07	1	20.90	0	0.00	20.70	1	5,100	0.02%
2023/06/06	0	0.00	10	20.80	20.80	-10	5,069	-0.20%
2023/06/05	10	21.35	0	0.00	21.45	10	4,996	0.20%
2023/06/02	3	21.58	3	21.40	21.65	0	4,862	0.00%
2023/06/01	0	0.00	4	21.05	20.95	-4	4,763	-0.08%
2023/05/31	3	20.95	8	20.94	20.90	-5	4,730	-0.11%
2023/05/30	5	20.43	23	20.48	20.60	-18	4,667	-0.39%
2023/05/26	26	19.59	2	19.50	19.50	24	4,719	0.51%
2023/05/24	1	20.40	2	20.35	20.25	-1	4,643	-0.02%
2023/05/23	3	20.33	5	20.13	20.10	-2	4,580	-0.04%
2023/05/22	0	20.20	0	0.00	20.35	0	4,516	0.00%
2023/05/19	4	19.91	7	19.99	20.05	-3	4,386	-0.07%
2023/05/17	0	0.00	10.8	19.07	18.90	-10.8	4,090	-0.26%
2023/05/16	5	19.30	7	19.09	19.05	-2	4,108	-0.05%
2023/05/15	0	0.00	11	18.80	19.25	-11	4,194	-0.26%
2023/05/12	5	17.65	0	0.00	18.55	5	4,105	0.12%
2023/05/11	5	17.65	0	0.00	17.50	5	4,037	0.12%
2023/05/09	10	17.95	0	0.00	18.10	10	3,994	0.25%
2023/05/08	4	17.98	0	0.00	18.05	4	3,984	0.10%
2023/05/05	2	18.00	4	18.03	18.00	-2	3,978	-0.05%
2023/05/02	3	17.83	0	0.00	17.90	3	3,985	0.08%
2023/04/28	2	17.75	0	0.00	17.65	2	3,997	0.05%
2023/04/27	1	17.15	1	17.60	17.55	0	4,001	0.00%
2023/04/25	2	17.43	0	0.00	17.40	2	3,995	0.05%
2023/04/21	0	0.00	1	17.85	17.75	-1	3,969	-0.03%
2023/04/20	9	18.70	0	0.00	18.55	9	3,906	0.23%
2023/04/19	0	0.00	6	19.22	18.95	-6	3,867	-0.16%
2023/04/18	7	18.94	0	0.00	19.00	7	3,884	0.18%
2023/04/17	3	19.30	7	19.05	19.30	-4	3,808	-0.11%
2023/04/14	1	18.65	10	18.86	18.85	-9	3,731	-0.24%
2023/04/13	1	18.60	0	0.00	18.60	1	3,694	0.03%
2023/04/12	0	0.00	4	18.96	18.95	-4	3,676	-0.11%
2023/04/11	0	0.00	1	18.85	18.80	-1	3,635	-0.03%
2023/04/10	4	18.61	7	18.45	18.65	-3	3,644	-0.08%
2023/04/07	3	18.63	0	0.00	18.75	3	3,704	0.08%
2023/04/06	1	18.80	0	0.00	18.85	1	3,926	0.03%
2023/03/31	2	18.23	10	18.35	18.20	-8	3,907	-0.20%
2023/03/29	14	18.39	0	0.00	18.30	14	4,340	0.32%
2023/03/28	2	18.48	0	0.00	18.60	2	4,519	0.04%
2023/03/27	1	18.65	10	18.85	18.85	-9	4,384	-0.21%
2023/03/24	3	18.23	28	18.25	18.15	-25	4,212	-0.59%
2023/03/23	0	17.35	0	0.00	17.35	0	3,994	0.00%
2023/03/22	3	17.10	1	16.75	17.05	2	3,937	0.05%
2023/03/21	2	16.63	1	16.65	16.65	1	3,908	0.03%
2023/03/20	6	16.51	1	16.60	16.55	5	3,911	0.13%
2023/03/17	1	16.30	2	16.43	16.45	-1	3,900	-0.03%
2023/03/16	16	16.06	13	16.23	16.05	3	3,887	0.08%
2023/03/15	3	16.67	3	16.85	16.65	0	3,842	0.00%
2023/03/14	12	16.64	1	16.75	16.75	11	3,824	0.29%
2023/03/13	6	16.47	5	16.85	16.75	1	3,811	0.03%
2023/03/10	14	16.90	0	0.00	16.95	14	3,757	0.37%
2023/03/09	6	17.43	0	0.00	17.35	6	3,739	0.16%
2023/03/08	1	17.50	13	17.59	17.65	-12	3,715	-0.32%
2023/03/07	5	17.52	1	17.70	17.50	4	3,682	0.11%
2023/03/06	4	17.68	1	17.65	17.55	3	3,634	0.08%
2023/03/03	0	0.00	4	17.61	17.55	-4	3,525	-0.11%
2023/03/02	0	0.00	12	17.51	17.50	-12	3,447	-0.35%
2023/02/24	1	17.25	52	17.22	17.20	-51	3,224	-1.58%
2023/02/23	3	16.85	3	17.12	16.80	0	3,048	0.00%
2023/02/22	2	16.65	18	16.53	16.75	-16	2,946	-0.54%
2023/02/21	3	16.70	6	16.75	16.85	-3	2,910	-0.10%
2023/02/20	1	16.65	2	16.88	16.75	-1	2,906	-0.03%
2023/02/17	5	16.65	3	16.77	16.65	2	2,861	0.07%
2023/02/16	6	16.67	16	16.87	16.60	-10	2,839	-0.35%
2023/02/15	0	0.00	2.5	16.30	16.20	-2.5	2,741	-0.09%
2023/02/14	7	16.25	0	0.00	16.35	7	2,703	0.26%
2023/02/13	3	16.30	8	16.21	16.25	-5	2,643	-0.19%
2023/02/10	0	0.00	3	15.40	15.30	-3	2,454	-0.12%
2023/02/09	0	15.55	0	0.00	15.55	0	2,453	0.00%
2023/02/08	12	15.60	0	0.00	15.55	12	2,458	0.49%
2023/02/06	0	0.00	11	15.68	15.60	-11	2,451	-0.45%
2023/02/02	5	15.70	0	0.00	15.70	5	2,429	0.21%
2023/01/31	3	15.50	0	0.00	15.35	3	2,401	0.12%
2023/01/30	2	15.30	0	0.00	15.25	2	2,387	0.08%
2023/01/12	0	15.45	0	0.00	15.30	0	2,395	0.00%
2023/01/06	1	15.55	2	15.33	15.60	-1	2,400	-0.04%
2023/01/04	4	15.06	12	15.14	15.10	-8	2,431	-0.33%
2023/01/03	0	14.75	0	0.00	14.80	0	2,425	0.00%
2022/12/30	0	0.00	11	14.85	14.85	-11	2,440	-0.45%
2022/12/29	10	14.80	0	0.00	14.75	10	2,486	0.40%
2022/12/27	13	15.46	3	15.55	15.35	10	2,469	0.40%
2022/12/26	5	16.02	6	15.90	15.80	-1	2,385	-0.04%
2022/12/23	3	15.75	0	0.00	15.60	3	2,128	0.14%
2022/12/22	1	15.65	1	15.60	15.60	0	2,091	0.00%
2022/12/20	1	16.15	5	16.15	16.15	-4	1,621	-0.25%
2022/12/16	0	15.20	0	0.00	14.95	0	1,438	0.00%
2022/12/13	0	0.00	1	15.10	15.05	-1	1,460	-0.07%
2022/12/12	0	14.90	2	14.88	14.95	-2	1,485	-0.13%
2022/12/08	1	14.65	0	0.00	14.65	1	1,521	0.07%
2022/12/05	3	15.15	0	0.00	15.05	3	1,705	0.18%
2022/11/24	0	14.65	0	0.00	14.60	0	1,997	0.00%
2022/11/22	0	0.00	10	14.41	14.55	-10	2,030	-0.49%
2022/11/21	10	14.45	0	0.00	14.30	10	2,145	0.47%
2022/11/15	2	14.85	0	0.00	14.85	2	2,221	0.09%
2022/11/14	0	15.00	0	0.00	15.00	0	2,240	0.00%
2022/11/11	3	15.05	0	0.00	14.90	3	2,278	0.13%
2022/11/10	4	15.01	0	0.00	15.00	4	2,367	0.17%
2022/11/09	1	15.05	0	0.00	15.05	1	3,088	0.03%
2022/11/08	2	15.00	0	0.00	14.95	2	3,093	0.06%
2022/11/02	3	14.85	0	0.00	14.90	3	3,183	0.09%
2022/10/28	4	14.54	0	0.00	14.40	4	3,438	0.12%
2022/10/26	1	14.60	0	0.00	14.65	1	3,690	0.03%
2022/10/24	0	0.00	10	14.65	14.60	-10	3,837	-0.26%
2022/10/20	13	14.52	0	0.00	14.80	13	3,999	0.33%
2022/10/11	1	14.95	1	14.80	14.70	0	3,917	0.00%
2022/10/07	0	0.00	11	15.44	15.45	-11	3,905	-0.28%
2022/10/06	10	15.20	0	0.00	15.15	10	3,901	0.26%
2022/10/05	1	15.15	0	0.00	15.30	1	3,852	0.03%
2022/09/23	6	16.13	6	15.80	15.80	0	3,858	0.00%
2022/09/19	0	0.00	1	16.65	16.75	-1	3,791	-0.03%
2022/09/16	1	17.10	0	0.00	17.10	1	3,756	0.03%
2022/09/15	2	17.40	2	17.60	17.45	0	3,742	0.00%
2022/09/14	0	0.00	0	17.35	17.30	0	3,716	0.00%
2022/09/13	2	17.65	3	17.80	17.50	-1	3,700	-0.03%
2022/09/08	0	0.00	1	17.55	17.40	-1	3,622	-0.03%
2022/09/05	6	17.42	10	17.74	17.10	-4	3,477	-0.12%
2022/09/02	0	0.00	1	17.20	17.30	-1	3,402	-0.03%
2022/08/31	0	0.00	10	16.75	16.75	-10	3,279	-0.30%
2022/08/30	10	16.65	0	0.00	16.65	10	3,260	0.31%
2022/08/25	0	16.90	2	17.00	17.10	-2	3,289	-0.06%
2022/08/23	5	16.84	3	16.98	16.70	2	3,258	0.06%
2022/08/22	0	0.00	15	17.06	16.85	-15	3,235	-0.46%
2022/08/19	0	0.00	10	16.45	16.50	-10	3,179	-0.31%
2022/08/18	11	16.38	1	16.35	16.40	10	3,157	0.32%
2022/08/17	14	16.69	0	0.00	16.60	14	3,109	0.45%
2022/08/16	15	17.10	12	17.47	17.20	3	3,011	0.10%
2022/08/15	10	16.75	0	0.00	16.75	10	2,293	0.44%
2022/08/12	0	0.00	10	16.85	16.85	-10	2,290	-0.44%
2022/08/11	0	16.95	0	0.00	16.85	0	2,287	0.00%
2022/08/10	10	17.15	0	0.00	17.10	10	2,260	0.44%
2022/08/09	7	16.96	0	0.00	17.05	7	2,240	0.31%
2022/08/08	1	17.55	2	17.50	17.40	-1	2,189	-0.05%
2022/08/05	2	17.25	0	0.00	17.30	2	2,083	0.10%
2022/08/04	0	0.00	2	16.95	16.75	-2	2,026	-0.10%
2022/08/03	1	16.65	0	0.00	16.60	1	1,952	0.05%
2022/08/02	0	0.00	3	18.10	17.25	-3	1,876	-0.16%
2022/08/01	1	17.35	0	0.00	17.40	1	1,731	0.06%
2022/07/29	1	17.15	4	17.13	17.20	-3	1,682	-0.18%
2022/07/26	1	16.20	0	0.00	16.30	1	1,488	0.07%
2022/07/19	7	16.15	7	16.40	16.15	0	1,481	0.00%
2022/07/18	0	0.00	3	16.18	16.25	-3	1,491	-0.20%
2022/07/14	1	15.15	1	15.30	15.60	0	1,522	0.00%
2022/07/12	2	15.40	0	0.00	15.20	2	1,527	0.13%
2022/07/08	0	0.00	1	15.30	15.25	-1	1,484	-0.07%
2022/07/07	1	15.00	0	0.00	15.05	1	1,472	0.07%
2022/07/04	0	0.00	4	14.28	14.60	-4	1,491	-0.27%
2022/06/28	1	15.00	0	0.00	15.00	1	1,481	0.07%
2022/06/24	1	14.75	1	15.10	14.75	0	1,529	0.00%
2022/06/20	1	14.35	0	0.00	14.35	1	1,578	0.06%
2022/06/17	0	15.05	0	0.00	14.85	0	1,555	0.00%
2022/06/15	0.1	15.00	0	0.00	15.25	0.1	1,521	0.01%
2022/06/09	2	15.73	2	15.70	15.85	0	1,525	0.00%
2022/06/07	6	15.70	4	15.90	15.70	2	1,541	0.13%
2022/06/06	2	15.80	4	15.94	16.05	-2	1,533	-0.13%
2022/06/01	1	15.70	0	0.00	15.60	1	1,445	0.07%
2022/05/19	0	0.00	1	15.05	15.15	-1	1,489	-0.07%
2022/05/18	1	15.20	0	0.00	15.20	1	1,497	0.07%
2022/05/12	0	15.50	0	0.00	15.15	0	1,498	0.00%
2022/05/11	1	15.25	0	0.00	15.50	1	1,481	0.07%
2022/05/10	2	15.45	0	0.00	15.50	2	1,486	0.13%
2022/05/09	1	15.45	0	0.00	15.40	1	1,485	0.07%
2022/05/06	0	0.00	10	15.95	16.00	-10	1,459	-0.69%
2022/05/05	0.1	16.15	0	0.00	16.20	0.1	1,463	0.01%
2022/05/04	10	16.11	0	0.00	16.10	10	1,460	0.68%
2022/04/28	1	16.80	1	16.75	16.80	0	1,441	0.00%
2022/04/26	0	0.00	1	16.70	16.65	-1	1,427	-0.07%
2022/04/25	0	0.00	1	17.15	16.55	-1	1,433	-0.07%
2022/04/22	0	0.00	1	17.55	17.60	-1	1,411	-0.07%
2022/04/21	0	0.00	6	17.33	17.25	-6	1,411	-0.43%
2022/04/14	3	16.50	0	0.00	16.60	3	1,519	0.20%
2022/04/13	0	0.00	1	16.50	16.50	-1	1,548	-0.06%
2022/04/12	0	0.00	10	16.25	16.25	-10	1,583	-0.63%
2022/04/08	2	16.23	0	0.00	16.25	2	1,621	0.12%
2022/04/07	2	16.30	0	0.00	16.35	2	1,647	0.12%
2022/04/01	1	16.75	0	0.00	16.70	1	1,848	0.05%
2022/03/31	10	17.05	0	0.00	16.85	10	1,869	0.53%
2022/03/24	0	17.22	0	0.00	17.25	0	1,900	0.00%
2022/03/23	4	17.26	0	0.00	17.15	4	1,929	0.21%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	0.00	1	16.85	16.85	-1	1,946	-0.05%
2022/03/18	0	0.00	0.9	16.55	16.65	-0.9	1,937	-0.05%
2022/03/16	0	16.10	2	16.05	16.05	-2	2,020	-0.10%
2022/03/15	0	15.90	1	16.00	15.90	-1	2,038	-0.05%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.96	0	0.00	15.95	0	2,074	0.00%
2022/03/03	1	16.60	0	0.00	16.70	1	2,081	0.05%
2022/03/02	0	0.00	4.4	16.70	16.65	-4.4	2,130	-0.20%
2022/03/01	5	16.80	0	0.00	16.85	5	2,175	0.23%
2022/02/18	2	17.15	0	0.00	17.15	2	2,804	0.07%
2022/02/17	0	0.00	2.8	16.80	16.75	-2.8	2,835	-0.10%
2022/01/26	0	0.00	1	16.45	16.45	-1	3,782	-0.03%
2022/01/17	0	17.20	0	0.00	17.45	0	4,292	0.00%
2022/01/07	2.2	17.69	1	17.70	17.65	1.2	4,468	0.03%
2022/01/06	3	18.10	0	0.00	18.05	3	4,432	0.07%
2022/01/03	1	18.75	1	18.95	18.70	0	4,470	0.00%
2021/12/30	0	0.00	1	18.85	19.00	-1	4,460	-0.02%
2021/12/29	1	18.70	0	0.00	18.75	1	4,462	0.02%
2021/12/28	0	0.00	1.2	18.84	18.65	-1.2	4,484	-0.03%
2021/12/27	5	18.70	0	0.00	18.70	5	4,343	0.12%
2021/12/24	1	18.85	1	18.65	18.60	0	4,372	0.00%
2021/12/23	0	0.00	2	18.70	19.00	-2	4,412	-0.05%
2021/12/22	0	0.00	1	18.50	18.35	-1	4,364	-0.02%
2021/12/17	4	18.58	0	0.00	18.35	4	4,350	0.09%
2021/12/14	0	18.80	0	0.00	18.30	0	4,281	0.00%
2021/12/13	1	18.90	1	18.85	18.90	0	4,277	0.00%
2021/12/10	2	18.93	2	19.10	19.05	0	4,282	0.00%
2021/12/09	7	18.74	0	0.00	18.65	7	4,212	0.17%
2021/12/08	0	0.00	2	18.53	18.70	-2	4,197	-0.05%
2021/12/02	0	0.00	1	18.10	18.10	-1	4,205	-0.02%
2021/12/01	0.2	18.20	0	0.00	18.25	0.2	4,208	0.00%
2021/11/30	0	0.00	10	18.45	18.35	-10	4,244	-0.24%
2021/11/26	5.2	19.12	0	0.00	18.85	5.2	4,214	0.12%
2021/11/25	16	19.65	0.9	20.00	19.50	15.1	4,179	0.36%
2021/11/24	0	20.10	3	20.00	20.00	-3	4,163	-0.07%
2021/11/23	6	20.44	1	20.40	20.20	5	4,171	0.12%
2021/11/22	1.4	22.20	10.5	21.92	21.45	-9.1	4,095	-0.22%
2021/11/10	10	19.20	10	19.35	19.45	0	3,891	0.00%
2021/11/09	1	19.45	0	0.00	19.35	1	3,899	0.03%
2021/11/08	11	19.55	3	20.20	19.40	8	3,946	0.20%
2021/11/04	0	0.00	3	21.13	21.00	-3	3,878	-0.08%
2021/11/03	0	0.00	5	20.80	20.80	-5	3,873	-0.13%
2021/11/02	13.5	20.72	0	0.00	20.80	13.5	3,869	0.35%
2021/11/01	1	21.00	1	21.30	21.20	0	3,777	0.00%
2021/10/28	0	0.00	2	20.95	20.80	-2	3,633	-0.06%
2021/10/27	0	0.00	11	21.10	21.00	-11	3,530	-0.31%
2021/10/26	3	20.10	0	0.00	20.80	3	3,468	0.09%
2021/10/25	17	20.76	5	20.96	20.65	12	3,480	0.34%
2021/10/22	0	0.00	400	20.50	20.50	-400	3,424	-11.68%	大賣/鉅額交易
2021/10/21	4	20.43	604	20.35	20.50	-600	3,439	-17.44%	大賣/鉅額交易
2021/10/20	0	0.00	308	19.60	19.65	-308	3,366	-9.15%	大賣/鉅額交易
2021/10/15	1	19.45	4	19.74	19.60	-3	4,389	-0.07%
2021/10/14	0	0.00	1	19.40	19.35	-1	4,367	-0.02%
2021/10/12	0	0.00	1	19.05	19.20	-1	4,351	-0.02%
2021/10/08	999	19.40	0	0.00	18.90	999	4,537	22.02%	大買/鉅額交易
2021/10/07	0	0.00	1	19.20	19.20	-1	4,439	-0.02%
2021/10/05	0	0.00	1	18.40	18.40	-1	4,462	-0.02%
2021/09/29	0	0.00	2	18.60	18.45	-2	4,688	-0.04%
2021/09/27	0	0.00	1	18.45	18.25	-1	5,008	-0.02%
2021/09/23	2	18.20	0	0.00	18.45	2	4,985	0.04%
2021/09/22	0	0.00	1	18.30	18.25	-1	4,984	-0.02%
2021/09/17	0	0.00	1	17.90	18.15	-1	4,971	-0.02%
2021/09/08	0	0.00	16	17.00	16.75	-16	5,189	-0.31%
2021/09/07	0.4	17.05	0	0.00	17.10	0.4	5,201	0.01%
2021/09/03	0	0.00	1	17.50	17.45	-1	5,232	-0.02%
2021/09/01	0	0.00	1	17.70	17.75	-1	5,267	-0.02%
2021/08/31	0	17.20	0	0.00	17.20	0	5,350	0.00%
2021/08/26	0	0.00	10	17.45	17.45	-10	5,389	-0.19%
2021/08/25	0	17.80	20	17.70	17.75	-20	5,417	-0.37%
2021/08/18	0	0.00	10	16.65	16.80	-10	5,511	-0.18%
2021/08/16	1	16.60	0	0.00	16.50	1	5,489	0.02%
2021/08/13	1	17.90	0	0.00	17.70	1	5,407	0.02%
2021/08/12	1	17.80	0	0.00	18.05	1	5,421	0.02%
2021/08/11	2	18.15	10	18.20	18.10	-8	5,628	-0.14%
2021/08/10	14.4	18.36	0	0.00	18.35	14.4	5,674	0.25%
2021/08/09	11	18.80	0	0.00	18.70	11	5,716	0.19%
2021/08/06	3.3	19.36	11.1	19.50	19.50	-7.8	5,713	-0.14%
2021/08/05	4	19.24	0	0.00	19.10	4	5,794	0.07%
2021/08/03	11	19.21	0	0.00	19.20	11	6,092	0.18%
2021/08/02	0	0.00	1	19.35	19.40	-1	6,110	-0.02%
2021/07/30	0.1	19.80	0	0.00	19.35	0.1	6,168	0.00%
2021/07/29	1	20.15	23	19.53	20.00	-22	6,186	-0.36%
2021/07/28	20.1	19.37	13	19.05	19.35	7.1	6,150	0.12%
2021/07/27	1	19.65	6	19.90	19.50	-5	6,230	-0.08%
2021/07/26	6	20.40	20	20.30	20.15	-14	6,289	-0.22%
2021/07/23	15	20.63	8	20.57	20.60	7	6,215	0.11%
2021/07/22	55	20.45	16	19.84	20.45	39	5,744	0.68%
2021/07/21	0	0.00	2	18.65	18.60	-2	5,427	-0.04%
2021/07/20	2	19.10	35	19.00	18.85	-33	5,491	-0.60%
2021/07/19	1	19.05	0	0.00	19.10	1	5,613	0.02%
2021/07/16	2	19.18	3	19.27	19.20	-1	6,024	-0.02%
2021/07/15	13	19.36	1	19.55	19.45	12	6,085	0.20%
2021/07/14	7	18.95	0	0.00	18.90	7	5,965	0.12%
2021/07/13	313	19.02	20	19.15	18.75	293	6,038	4.85%	大買/鉅額交易
2021/07/12	0	0.00	5	18.55	18.55	-5	6,027	-0.08%
2021/07/09	10	18.65	1	18.70	18.60	9	6,066	0.15%
2021/07/08	10	18.95	0	0.00	18.80	10	6,295	0.16%
2021/07/06	16	19.39	2	19.60	19.35	14	6,849	0.20%
2021/07/05	7	19.68	3	20.07	20.15	4	6,920	0.06%
2021/07/02	5	19.35	0	0.00	19.30	5	6,741	0.07%
2021/07/01	10	19.10	0	0.00	19.00	10	6,825	0.15%
2021/06/29	0	0.00	3	19.13	19.05	-3	6,873	-0.04%
2021/06/25	1	19.55	4	19.53	19.40	-3	6,920	-0.04%
2021/06/24	0	0.00	2	19.00	18.95	-2	6,986	-0.03%
2021/06/23	3	18.77	0	0.00	18.95	3	7,038	0.04%
2021/06/21	1	18.25	2	18.45	18.40	-1	7,088	-0.01%
2021/06/18	2	19.15	0	0.00	18.80	2	7,116	0.03%
2021/06/16	3	19.17	1	18.85	18.85	2	7,241	0.03%
2021/06/15	1	19.20	0	0.00	19.20	1	7,455	0.01%
2021/06/11	10	19.38	0	0.00	19.25	10	7,475	0.13%
2021/06/08	3	19.78	0	0.00	19.45	3	7,485	0.04%
2021/05/25	0	0.00	1	19.20	19.20	-1	7,579	-0.01%
2021/05/20	1	18.70	1	18.45	18.35	0	7,723	0.00%
2021/05/19	2	19.20	2	19.75	18.85	0	7,749	0.00%
2021/05/17	0	0.00	3	17.05	17.05	-3	7,551	-0.04%
2021/05/14	0	0.00	1	19.30	18.20	-1	7,535	-0.01%
2021/05/12	4	17.40	0	0.00	17.85	4	7,476	0.05%
2021/05/11	1	19.50	0	0.00	19.30	1	7,309	0.01%
2021/05/06	0	0.00	5	20.45	20.00	-5	7,257	-0.07%
2021/05/05	0	0.00	2	20.25	20.30	-2	7,216	-0.03%
2021/05/04	0	0.00	8	20.55	20.40	-8	7,273	-0.11%
2021/05/03	10	21.89	1	22.90	21.25	9	7,374	0.12%
2021/04/29	6	23.08	0	0.00	22.85	6	7,364	0.08%
2021/04/28	1	23.25	0	0.00	23.20	1	7,494	0.01%
2021/04/27	0	0.00	15	23.28	23.60	-15	7,501	-0.20%
2021/04/26	12	22.70	1	22.70	22.70	11	7,364	0.15%
2021/04/23	8	22.76	4	22.95	22.80	4	7,366	0.05%
2021/04/22	11	23.43	12.3	23.83	23.15	-1.3	7,341	-0.02%
2021/04/20	14	23.63	15	23.68	23.70	-1	6,993	-0.01%
2021/04/19	12	23.65	0.2	23.60	23.65	11.8	7,106	0.17%
2021/04/16	7	23.90	8	24.35	23.85	-1	7,109	-0.01%
2021/04/15	28	24.06	1	23.75	24.15	27	7,356	0.37%
2021/04/14	28	24.19	6	23.58	23.70	22	7,381	0.30%
2021/04/13	7	25.20	10	25.28	24.95	-3	7,423	-0.04%
2021/04/12	10	25.84	7	26.00	26.10	3	7,719	0.04%
2021/04/09	0	0.00	1	24.65	25.25	-1	7,419	-0.01%
2021/04/08	13	24.50	3.2	24.47	25.05	9.8	7,311	0.13%
2021/04/07	3	24.40	0	0.00	24.30	3	7,251	0.04%
2021/04/01	1	24.15	3	24.10	24.10	-2	7,472	-0.03%
2021/03/30	0	24.40	0	0.00	24.45	0	8,201	0.00%
2021/03/29	2	24.10	2	24.20	24.10	0	8,294	0.00%
2021/03/26	7	24.35	0	0.00	24.35	7	8,355	0.08%
2021/03/25	1	25.15	0	0.00	24.70	1	8,476	0.01%
2021/03/24	0	0.00	2.5	24.71	24.65	-2.5	8,573	-0.03%
2021/03/23	10	24.60	10	25.04	24.65	0	8,756	0.00%
2021/03/19	0	24.35	1	24.40	24.20	-1	8,967	-0.01%
2021/03/18	19	24.61	0	0.00	24.40	19	9,205	0.21%
2021/03/15	3	24.03	0	0.00	24.10	3	10,930	0.03%
2021/03/12	5	24.35	0	0.00	24.30	5	11,261	0.04%
2021/03/11	0	0.00	24	23.85	24.15	-24	11,671	-0.21%
2021/03/09	3	22.90	0	0.00	23.05	3	12,599	0.02%
2021/03/08	3	23.55	0	0.00	23.30	3	12,988	0.02%
2021/03/05	0	0.00	1	23.65	23.60	-1	13,490	-0.01%
2021/03/04	2	23.85	0	0.00	23.80	2	13,934	0.01%
2021/03/03	0	0.00	10	24.30	24.55	-10	14,290	-0.07%
2021/02/24	1	24.95	0	0.00	24.95	1	16,690	0.01%
2021/02/22	1	25.40	0.2	25.33	25.45	0.8	17,300	0.00%
2021/02/18	13	24.63	0	0.00	25.00	13	17,352	0.07%
2021/02/17	0	0.00	5	24.75	24.80	-5	17,488	-0.03%
2021/02/03	21	24.33	0	0.00	24.00	21	20,297	0.10%
2021/02/02	1	23.75	1	23.85	23.90	0	20,268	0.00%
2021/02/01	1	23.60	1	23.55	23.70	0	20,298	0.00%
2021/01/29	1	23.70	1	23.65	24.15	0	20,338	0.00%
2021/01/27	3	24.28	0	0.00	24.45	3	20,310	0.01%
2021/01/26	8	24.61	0	0.00	24.45	8	20,419	0.04%
2021/01/25	1	23.45	8	24.46	25.25	-7	20,443	-0.03%
2021/01/22	3	23.38	0	0.00	23.80	3	20,225	0.01%
2021/01/21	7	24.14	0	0.00	23.85	7	20,153	0.03%
2021/01/20	3	24.92	0	0.00	24.75	3	19,974	0.02%
2021/01/19	26	26.02	0	0.00	25.50	26	19,904	0.13%
2021/01/15	4	25.84	0	0.00	25.80	4	19,807	0.02%
2021/01/14	3	26.68	2	26.20	26.70	1	19,694	0.01%
2021/01/13	2	26.25	1	26.40	26.40	1	19,635	0.01%
2021/01/12	4	26.16	8	26.48	26.10	-4	19,627	-0.02%
2021/01/08	6	26.61	2	27.40	26.90	4	19,396	0.02%
2021/01/07	0	0.00	4	28.03	27.90	-4	19,146	-0.02%
2021/01/06	0	0.00	1	29.10	28.00	-1	19,138	-0.01%
2021/01/05	32	29.34	1	28.80	28.85	31	18,887	0.16%
2021/01/04	13	29.30	4	29.35	29.25	9	18,481	0.05%
2020/12/31	0	0.00	1	28.50	28.70	-1	18,409	-0.01%
2020/12/29	6	29.26	16.4	29.23	29.05	-10.4	18,366	-0.06%
2020/12/28	2	28.58	2	28.50	28.55	0	18,193	0.00%
2020/12/25	1	28.30	3	28.47	28.20	-2	18,123	-0.01%
2020/12/24	26	29.68	14	28.80	28.30	12	18,075	0.07%
2020/12/22	0	0.00	1	27.55	27.55	-1	17,525	-0.01%
2020/12/21	1	28.15	8.1	28.20	28.05	-7.1	17,375	-0.04%
2020/12/18	6	29.00	13	28.97	28.85	-7	17,222	-0.04%
2020/12/16	3	28.60	2	28.45	28.55	1	16,949	0.01%
2020/12/15	1	27.90	2	28.20	28.35	-1	16,987	-0.01%
2020/12/11	3	29.33	0.1	28.35	28.35	2.9	16,622	0.02%
2020/12/10	2	29.33	9	29.36	29.50	-7	15,975	-0.04%
2020/12/09	7	28.92	1	28.50	28.95	6	15,487	0.04%
2020/12/08	0	0.00	3	28.40	28.85	-3	14,869	-0.02%
2020/12/07	1	27.50	3	27.70	28.00	-2	14,591	-0.01%
2020/12/04	1	26.60	8	27.03	27.25	-7	14,306	-0.05%
2020/12/03	5	25.60	5	25.35	25.40	0	13,790	0.00%
2020/12/02	1	25.25	20	24.51	25.25	-19	13,659	-0.14%
2020/12/01	1	24.00	0	0.00	24.45	1	13,459	0.01%
2020/11/30	1	23.20	20.1	23.59	24.05	-19.1	13,389	-0.14%
2020/11/27	23	23.32	13	23.17	23.05	10	13,684	0.07%
2020/11/26	3	22.85	0	0.00	22.75	3	13,364	0.02%
2020/11/25	5	22.74	3	22.45	22.80	2	13,205	0.02%
2020/11/24	0	0.00	40	22.75	22.80	-40	12,683	-0.32%
2020/11/23	3	21.45	2	21.00	21.05	1	11,589	0.01%
2020/11/20	2	20.60	12	20.84	21.40	-10	11,229	-0.09%
2020/11/19	5	20.74	6	20.90	20.55	-1	11,119	-0.01%
2020/11/18	5	20.33	0	0.00	20.20	5	11,100	0.05%
2020/11/17	0	0.00	2	20.10	20.05	-2	11,224	-0.02%
2020/11/16	3	20.35	3	20.12	20.30	0	11,432	0.00%
2020/11/13	6	19.93	3	20.07	20.15	3	11,555	0.03%
2020/11/12	18	20.65	22	20.38	20.10	-4	11,497	-0.03%
2020/11/11	20	20.63	42.4	20.82	20.90	-22.4	10,545	-0.21%
2020/11/10	0	0.00	14	19.01	19.00	-14	9,431	-0.15%
2020/11/09	0	0.00	1	19.05	19.10	-1	9,448	-0.01%
2020/11/06	0	0.00	4	19.04	19.00	-4	9,507	-0.04%
2020/11/05	1	18.70	0	0.00	18.75	1	9,529	0.01%
2020/11/04	2	18.80	0	0.00	18.80	2	9,792	0.02%
2020/11/03	15	19.10	3	19.07	18.90	12	9,779	0.12%
2020/11/02	0	0.00	1	18.90	18.80	-1	9,764	-0.01%
2020/10/20	3	18.90	0	0.00	18.40	3	10,813	0.03%
2020/10/14	5	19.15	5	19.30	19.15	0	12,525	0.00%
2020/10/13	0	0.00	19	19.06	19.10	-19	12,750	-0.15%
2020/10/12	3	19.25	57	19.05	19.05	-54	12,835	-0.42%
2020/10/08	50	19.05	2	18.95	18.95	48	13,027	0.37%
2020/10/06	5	19.00	0	0.00	18.75	5	13,190	0.04%
2020/09/30	0	0.00	3	18.32	18.45	-3	13,652	-0.02%
2020/09/28	0	0.00	2	18.15	18.05	-2	14,264	-0.01%
2020/09/25	2	17.50	0	0.00	17.25	2	14,628	0.01%
2020/09/24	2	17.85	0	0.00	17.85	2	14,986	0.01%
2020/09/22	2	18.00	0	0.00	18.10	2	16,114	0.01%
2020/09/21	4	18.54	0	0.00	18.40	4	17,453	0.02%
2020/09/18	4	18.80	2	19.00	18.45	2	18,724	0.01%
2020/09/15	0	0.00	10	18.50	18.35	-10	20,160	-0.05%
2020/09/11	0	0.00	2	17.68	17.95	-2	20,533	-0.01%
2020/09/10	0	0.00	6	18.10	17.95	-6	20,750	-0.03%
2020/09/09	0	0.00	1	17.50	18.25	-1	20,927	0.00%
2020/09/08	5	18.15	4	18.29	17.95	1	20,932	0.00%
2020/09/07	1	18.40	1	18.20	18.10	0	20,986	0.00%
2020/09/04	11	18.40	5	18.51	18.50	6	21,137	0.03%
2020/09/03	3	19.73	4	19.44	19.05	-1	21,304	0.00%
2020/09/02	11	19.58	29.1	19.34	19.70	-18.1	21,339	-0.08%
2020/09/01	0	0.00	2	18.60	18.55	-2	21,468	-0.01%
2020/08/28	5	19.30	0	0.00	18.90	5	22,792	0.02%
2020/08/26	0	0.00	4	18.80	18.80	-4	22,626	-0.02%
2020/08/25	1	19.50	2	18.90	18.90	-1	22,715	0.00%
2020/08/24	11	19.05	17	19.10	19.10	-6	22,502	-0.03%
2020/08/21	6	18.52	2	17.85	18.60	4	22,231	0.02%
2020/08/20	5	17.53	5	17.15	17.70	0	21,981	0.00%
2020/08/19	7	19.01	2	18.60	18.60	5	21,774	0.02%
2020/08/18	0	0.00	23	18.50	18.85	-23	21,484	-0.11%
2020/08/17	23	19.05	16	18.73	18.60	7	21,357	0.03%
2020/08/14	12	18.62	10	18.43	18.60	2	21,046	0.01%
2020/08/13	0	0.00	3	18.02	17.90	-3	20,727	-0.01%
2020/08/12	6	18.11	1	18.05	17.95	5	20,700	0.02%
2020/08/11	5	17.84	0	0.00	17.75	5	20,652	0.02%
2020/08/10	33	18.16	5	18.00	18.20	28	20,700	0.14%
2020/08/07	0	0.00	9	17.95	17.95	-9	21,026	-0.04%
2020/08/06	4	18.25	4	17.88	17.85	0	21,102	0.00%
2020/08/05	0	0.00	6	18.00	18.00	-6	21,000	-0.03%
2020/08/04	8	17.95	4	17.91	17.90	4	20,933	0.02%
2020/07/31	1	17.50	5	17.45	17.55	-4	20,793	-0.02%
2020/07/30	3	17.55	14	17.51	17.70	-11	20,785	-0.05%
2020/07/29	10	17.37	12	17.33	17.15	-2	20,785	-0.01%
2020/07/28	4	17.35	13	16.93	16.90	-9	20,938	-0.04%
2020/07/27	2	17.80	8	17.39	17.30	-6	20,843	-0.03%
2020/07/24	13	17.81	6	17.70	17.80	7	20,692	0.03%
2020/07/23	23	18.56	22	18.30	18.25	1	20,435	0.00%
2020/07/22	54	18.92	45	19.22	19.05	9	20,038	0.04%
2020/07/21	5	17.75	15	17.58	17.55	-10	18,941	-0.05%
2020/07/20	18	17.64	0	0.00	17.70	18	18,845	0.10%
2020/07/17	14	17.70	11	17.29	17.50	3	18,634	0.02%
2020/07/16	4	18.50	11	18.35	18.30	-7	18,373	-0.04%
2020/07/15	20	18.48	1	18.50	18.25	19	18,286	0.10%
2020/07/14	0	0.00	20	18.90	18.90	-20	18,136	-0.11%
2020/07/13	6	19.40	4	19.33	19.25	2	18,054	0.01%
2020/07/10	0	0.00	16	19.02	19.20	-16	17,983	-0.09%
2020/07/09	16	19.25	5	19.32	19.20	11	17,778	0.06%
2020/07/08	8	18.93	102	19.10	19.20	-94	17,559	-0.54%	大賣/
2020/07/07	6	19.38	4	19.21	19.15	2	17,323	0.01%
2020/07/06	6	19.63	5	19.66	19.90	1	16,951	0.01%
2020/07/03	7	19.19	11	19.84	19.00	-4	16,535	-0.02%
2020/07/02	25	20.01	27	20.08	19.95	-2	16,073	-0.01%
2020/07/01	119	19.23	19.2	19.34	19.40	99.9	15,487	0.64%	大買/
2020/06/30	40	19.62	22.1	19.73	19.10	17.9	14,947	0.12%
2020/06/29	42	17.83	106	17.38	18.60	-64	13,696	-0.47%	大賣/
2020/06/24	43	17.02	44	17.09	16.95	-1	12,431	-0.01%
2020/06/22	5	14.95	14	15.08	15.25	-9	10,870	-0.08%
2020/06/19	16	14.47	3	14.30	13.90	13	10,806	0.12%
2020/06/18	20	15.00	1	14.70	14.60	19	10,561	0.18%
2020/06/17	15	15.14	19	15.04	15.00	-4	10,446	-0.04%
2020/06/16	2	14.88	0	0.00	14.60	2	10,201	0.02%
2020/06/15	10	14.23	4	14.43	14.00	6	10,081	0.06%
2020/06/12	7	14.03	15	13.63	14.10	-8	9,988	-0.08%
2020/06/11	9	14.68	6	14.67	14.45	3	9,849	0.03%
2020/06/10	68	14.92	20	14.37	14.55	48	9,647	0.50%
2020/06/09	14	15.89	17	15.74	15.50	-3	9,516	-0.03%
2020/06/08	18	15.85	42	15.88	16.15	-24	9,108	-0.26%
2020/06/05	22	14.81	9	14.97	15.05	13	8,245	0.16%
2020/06/04	0	0.00	83	13.66	14.15	-83	7,140	-1.16%
2020/06/03	0	0.00	10	12.88	12.90	-10	6,831	-0.15%
2020/06/02	2	12.80	0	0.00	12.75	2	6,776	0.03%
2020/06/01	5	12.75	12	12.87	12.85	-7	6,864	-0.10%
2020/05/29	2	12.20	0	0.00	12.25	2	6,781	0.03%
2020/05/28	18	12.27	0	0.00	12.25	18	6,794	0.26%
2020/05/26	0	0.00	5	12.55	12.45	-5	6,830	-0.07%
2020/05/22	15	12.30	0	0.00	12.25	15	6,734	0.22%
2020/05/18	56	12.60	6	12.76	12.55	50	6,728	0.74%
2020/05/15	9	12.56	6	12.78	12.50	3	6,722	0.04%
2020/05/14	22	13.59	4	13.68	13.10	18	6,607	0.27%
2020/05/13	0	0.00	89	12.94	13.20	-89	6,223	-1.43%
2020/05/12	0	0.00	19.3	12.68	12.55	-19.3	6,559	-0.29%
2020/05/07	12	12.70	5	12.75	12.70	7	6,518	0.11%
2020/05/06	0	0.00	2	12.55	12.60	-2	6,486	-0.03%
2020/05/05	1	12.95	13	12.87	12.65	-12	6,448	-0.19%
2020/05/04	20	12.99	12	12.99	12.85	8	6,360	0.13%
2020/04/29	11	12.19	0	0.00	12.30	11	6,058	0.18%
2020/04/17	0	0.00	1	11.70	11.65	-1	6,396	-0.02%
2020/04/15	20	12.45	2	12.48	12.50	18	6,255	0.29%
2020/04/14	0	0.00	12	12.65	12.45	-12	6,240	-0.19%
2020/04/13	12	12.22	1	12.45	12.15	11	6,138	0.18%
2020/04/10	0	0.00	10	12.13	12.30	-10	6,114	-0.16%
2020/04/09	10	11.80	5	12.15	11.85	5	6,179	0.08%
2020/04/08	1	12.10	8	11.85	12.05	-7	6,266	-0.11%
2020/04/07	3	11.70	0	0.00	11.70	3	6,267	0.05%
2020/03/31	0	0.00	11	11.58	11.70	-11	6,182	-0.18%
2020/03/30	1	10.90	0	0.00	10.95	1	6,045	0.02%
2020/03/26	1	10.30	0	0.00	10.50	1	6,044	0.02%
2020/03/25	1	10.50	8	10.48	10.50	-7	6,039	-0.12%
2020/03/23	0	0.00	12	9.32	9.48	-12	5,916	-0.20%
2020/03/20	1	8.70	0	0.00	8.88	1	5,850	0.02%
2020/03/19	8	8.10	4	8.13	8.08	4	5,853	0.07%
2020/03/18	1	9.00	16	9.12	8.97	-15	5,718	-0.26%
2020/03/17	28	9.28	10	9.18	9.17	18	5,669	0.32%
2020/03/13	14	9.99	0	0.00	10.30	14	5,604	0.25%
2020/03/12	10	11.10	40	11.55	11.10	-30	5,349	-0.56%
2020/03/11	20	12.23	10	12.00	11.95	10	5,250	0.19%
2020/03/05	35	13.20	10	13.20	13.15	25	5,204	0.48%
2020/03/04	20	12.53	0	0.00	13.00	20	5,094	0.39%
2020/02/27	0	0.00	20	13.03	12.80	-20	5,504	-0.36%
2020/02/26	0	0.00	20	13.50	13.55	-20	5,659	-0.35%
2020/02/24	10	13.85	0	0.00	13.70	10	5,608	0.18%
2020/02/20	0	0.00	1	14.15	14.15	-1	5,523	-0.02%
2020/02/18	1	14.25	0	0.00	14.05	1	5,497	0.02%
2020/02/17	0	0.00	40	14.05	14.05	-40	5,418	-0.74%
2020/02/14	10	14.25	60	14.15	14.15	-50	5,363	-0.93%
2020/02/13	80	14.03	0	0.00	14.55	80	5,129	1.56%
2020/02/12	0	0.00	90	13.60	13.60	-90	4,669	-1.93%
2020/02/10	0	0.00	30	13.55	13.60	-30	4,639	-0.65%
2020/01/31	1	14.00	0	0.00	13.85	1	4,398	0.02%
2020/01/17	0	0.00	2	14.25	14.30	-2	4,082	-0.05%
2020/01/16	5	14.20	1	14.25	14.20	4	4,057	0.10%
2020/01/14	0	0.00	3	13.97	14.00	-3	3,881	-0.08%
2020/01/13	0	0.00	45	13.80	13.80	-45	3,806	-1.18%
2020/01/09	0	0.00	5	13.60	13.65	-5	3,725	-0.13%
2020/01/08	5	13.30	0	0.00	13.30	5	3,694	0.14%
2020/01/03	0	0.00	2	13.80	13.70	-2	3,537	-0.06%
2020/01/02	0	0.00	8	13.59	13.65	-8	3,406	-0.23%
2019/12/31	0	0.00	12	13.26	13.30	-12	3,260	-0.37%
2019/12/30	10	13.00	0	0.00	13.00	10	3,167	0.32%
2019/12/24	1	12.95	0	0.00	12.90	1	3,440	0.03%
2019/12/23	5	13.15	2	12.98	13.00	3	3,432	0.09%
2019/12/19	5	12.90	0	0.00	12.90	5	3,348	0.15%
2019/12/16	20	13.00	0	0.00	12.90	20	3,358	0.60%
2019/12/10	11	12.91	0	0.00	12.85	11	3,222	0.34%
2019/12/09	0	0.00	10	12.80	12.65	-10	3,156	-0.32%
2019/12/05	5	12.70	0	0.00	12.70	5	3,147	0.16%
2019/12/04	10	12.55	0.4	12.50	12.55	9.6	3,158	0.30%
2019/12/03	0	0.00	1	12.55	12.55	-1	3,175	-0.03%
2019/11/29	2	12.70	7	12.65	12.70	-5	3,138	-0.16%
2019/11/28	5	12.90	0	0.00	12.90	5	3,132	0.16%
2019/11/27	10	12.95	0	0.00	12.95	10	3,090	0.32%
2019/11/26	23	12.87	1	13.05	12.90	22	3,041	0.72%
2019/11/25	2	12.65	9	13.15	13.25	-7	2,711	-0.26%
2019/11/20	0	0.00	5	12.05	12.15	-5	2,490	-0.20%
2019/11/12	0	0.00	10	11.90	11.90	-10	2,689	-0.37%
2019/11/11	0	0.00	1	11.80	11.80	-1	2,741	-0.04%
2019/11/08	0	0.00	1	11.85	11.90	-1	2,740	-0.04%
2019/11/05	0	0.00	11	12.14	12.00	-11	2,783	-0.40%
2019/10/31	20	12.10	0	0.00	11.95	20	2,851	0.70%
2019/10/29	4	12.05	31	12.13	12.10	-27	2,909	-0.93%
2019/10/28	2	12.03	0	0.00	11.95	2	2,941	0.07%
2019/10/25	1	12.05	0	0.00	12.10	1	2,983	0.03%
2019/10/17	1	12.10	0	0.00	12.20	1	3,291	0.03%
2019/10/09	0	0.00	12	11.65	11.70	-12	3,415	-0.35%
2019/10/04	0	0.00	5	11.75	11.70	-5	3,446	-0.15%
2019/10/01	26	11.71	0	0.00	11.75	26	3,686	0.71%
2019/09/23	0	0.00	10	12.35	12.45	-10	3,399	-0.29%
2019/09/17	20	12.25	0	0.00	12.15	20	3,382	0.59%
2019/09/11	10	12.35	0	0.00	12.35	10	3,490	0.29%
2019/09/10	0	0.00	26	12.77	12.70	-26	3,478	-0.75%
2019/09/05	26	12.85	0	0.00	12.80	26	3,761	0.69%
2019/09/03	0	0.00	21	12.85	12.85	-21	3,932	-0.53%
2019/08/30	0	0.00	1	12.70	12.65	-1	3,891	-0.03%
2019/08/29	2	12.45	10	12.30	12.35	-8	3,850	-0.21%
2019/08/28	0	0.00	8	12.10	12.25	-8	3,788	-0.21%
2019/08/27	0	0.00	10	12.15	12.15	-10	3,777	-0.26%
2019/08/26	11	11.95	27	12.00	11.95	-16	3,792	-0.42%
2019/08/23	10	12.40	1	12.35	12.35	9	3,789	0.24%
2019/08/22	10	12.40	0	0.00	12.40	10	3,871	0.26%
2019/08/21	13	12.69	7	12.67	12.70	6	3,854	0.16%
2019/08/19	12	12.40	0	0.00	12.40	12	3,717	0.32%
2019/08/16	0	0.00	1	12.20	12.25	-1	3,749	-0.03%
2019/08/05	2	12.00	0	0.00	12.00	2	4,550	0.04%
2019/07/30	11	13.20	21	13.25	13.15	-10	5,084	-0.20%
2019/07/29	0	0.00	0.1	13.25	13.30	-0.1	5,217	0.00%
2019/07/26	0	0.00	1	13.40	13.30	-1	5,509	-0.02%
2019/07/25	1	13.40	0	0.00	13.35	1	6,143	0.02%
2019/07/24	0	0.00	15	13.10	13.05	-15	6,117	-0.25%
2019/07/23	15	13.00	3	13.05	12.90	12	6,202	0.19%
2019/07/19	0	0.00	0.1	12.80	12.90	-0.1	6,437	0.00%
2019/07/18	20	13.05	0	0.00	12.70	20	6,607	0.30%
2019/07/09	1	13.00	0	0.00	12.90	1	7,391	0.01%
2019/07/05	0	0.00	15	13.30	13.20	-15	7,475	-0.20%
2019/07/01	0	0.00	20	12.85	12.75	-20	7,445	-0.27%
2019/06/28	0	0.00	366	12.51	12.70	-366	7,461	-4.91%	大賣/鉅額交易
2019/06/24	0	0.00	1	12.60	12.60	-1	7,881	-0.01%
2019/06/20	0	0.00	1	12.60	12.70	-1	7,947	-0.01%
2019/06/19	0	0.00	10	12.45	12.55	-10	8,085	-0.12%
2019/06/18	10	12.25	1	12.35	12.15	9	8,539	0.11%
2019/06/13	368	12.78	2	12.65	12.55	366	8,966	4.08%	大買/鉅額交易
2019/06/12	1	12.30	18	12.13	12.40	-17	8,724	-0.19%
2019/06/11	0	0.00	14	11.90	11.90	-14	8,702	-0.16%
2019/06/10	1	11.80	0	0.00	11.75	1	8,839	0.01%
2019/05/22	1	11.80	10	11.85	11.60	-9	9,199	-0.10%
2019/05/21	12	11.33	10	11.65	11.80	2	9,195	0.02%
2019/05/20	4	11.80	0	0.00	11.50	4	9,185	0.04%
2019/05/16	12	12.16	5	12.30	11.85	7	9,242	0.08%
2019/05/15	0	0.00	1	12.35	12.35	-1	9,614	-0.01%
2019/05/14	1	12.20	5	12.20	12.15	-4	9,640	-0.04%
2019/05/13	13	12.88	0	0.00	12.30	13	9,585	0.14%
2019/05/10	10	13.90	0	0.00	13.55	10	9,281	0.11%
2019/05/09	17	13.89	5	13.70	13.70	12	9,211	0.13%
2019/05/08	14	14.39	10	14.35	14.35	4	8,996	0.04%
2019/05/07	10	14.95	10	15.00	14.75	0	8,883	0.00%
2019/05/03	32	15.22	3	15.23	15.40	29	8,773	0.33%
2019/05/02	58	14.75	17	15.04	15.05	41	8,496	0.48%
2019/04/29	10	14.00	12	14.13	13.95	-2	7,805	-0.03%
2019/04/26	1	14.50	1	14.65	14.40	0	7,745	0.00%
2019/04/25	0	0.00	5	14.30	14.35	-5	7,529	-0.07%
2019/04/24	3	14.40	4	14.49	14.10	-1	7,564	-0.01%
2019/04/23	0	0.00	5	14.30	14.20	-5	7,833	-0.06%
2019/04/22	0	0.00	1	14.05	14.20	-1	7,773	-0.01%
2019/04/19	20	13.69	1	13.75	13.80	19	7,779	0.24%
2019/04/18	57	14.30	1	13.90	13.55	56	8,125	0.69%
2019/04/17	5	13.80	13	13.77	13.85	-8	8,543	-0.09%
2019/04/16	10	13.40	10	13.80	13.70	0	8,497	0.00%
2019/04/15	0	0.00	1	13.50	13.40	-1	8,485	-0.01%
2019/04/11	6	13.73	10	13.90	13.65	-4	8,640	-0.05%
2019/04/10	0	0.00	5	13.65	13.65	-5	8,791	-0.06%
2019/04/09	2	13.60	0	0.00	13.60	2	9,551	0.02%
2019/04/08	10	13.70	11	13.85	13.65	-1	10,077	-0.01%
2019/04/03	10	13.50	0	0.00	13.50	10	10,128	0.10%
2019/04/02	0	0.00	30	13.60	13.50	-30	10,095	-0.30%
2019/04/01	0	0.00	1	13.60	13.60	-1	10,052	-0.01%
2019/03/27	1	13.85	0	0.00	13.50	1	9,776	0.01%
2019/03/26	0	13.60	0	0.00	13.60	0	9,659	0.00%
2019/03/25	2	13.45	0	0.00	13.45	2	9,617	0.02%
2019/03/22	41	14.11	1	13.80	13.80	40	9,594	0.42%
2019/03/21	9	14.00	9	14.14	14.00	0	9,456	0.00%
2019/03/20	0	0.00	1	13.50	13.50	-1	9,009	-0.01%
2019/03/19	2	13.73	1	14.00	13.40	1	9,052	0.01%
2019/03/18	1	13.25	26	13.29	13.35	-25	8,815	-0.28%
2019/03/15	10	13.00	2	13.10	13.00	8	9,164	0.09%
2019/03/14	0	0.00	4	13.16	13.10	-4	9,366	-0.04%
2019/03/13	1	13.10	2	13.10	13.15	-1	9,268	-0.01%
2019/03/12	2	13.10	4	13.10	13.00	-2	9,091	-0.02%
2019/03/11	2	12.90	2	12.95	12.90	0	9,108	0.00%
2019/03/06	0	0.00	4	13.03	13.05	-4	9,066	-0.04%
2019/03/04	1	13.05	2	13.10	13.10	-1	8,887	-0.01%
2019/02/27	1	12.95	0	0.00	13.00	1	8,894	0.01%
2019/02/26	0	0.00	2	12.93	12.85	-2	8,866	-0.02%
2019/02/25	3	13.05	0	0.00	13.00	3	8,859	0.03%
2019/02/22	4	13.03	2	13.00	13.15	2	8,853	0.02%
2019/02/21	5	13.25	3	13.03	12.90	2	8,753	0.02%
2019/02/19	0	0.00	2	13.00	12.85	-2	8,593	-0.02%
2019/02/18	1	12.80	1	12.95	12.85	0	8,521	0.00%
2019/02/15	1	13.05	0	0.00	13.10	1	8,447	0.01%
2019/02/14	43	13.60	48	13.76	13.20	-5	8,325	-0.06%
2019/02/13	0	0.00	37	12.81	13.00	-37	7,857	-0.47%
2019/02/12	0	0.00	12	12.65	12.70	-12	7,717	-0.16%
2019/02/11	2.8	12.24	0	0.00	12.25	2.8	7,616	0.04%
2019/01/30	35	12.37	5	12.25	12.20	30	7,617	0.39%
2019/01/29	10	12.35	10	12.35	12.30	0	7,570	0.00%
2019/01/28	1	12.60	0	0.00	12.50	1	7,513	0.01%
2019/01/25	22	12.65	11	12.64	12.65	11	7,461	0.15%
2019/01/23	5	12.35	10	12.30	12.40	-5	7,226	-0.07%
2019/01/22	0	0.00	1	12.35	12.30	-1	7,167	-0.01%
2019/01/18	21	12.32	0	0.00	12.30	21	7,118	0.29%
2019/01/17	0	0.00	1	12.55	12.45	-1	7,081	-0.01%
2019/01/16	12	12.25	15	12.50	12.50	-3	7,001	-0.04%
2019/01/15	20	12.92	8	12.78	12.55	12	6,863	0.17%
2019/01/14	6	12.75	1	12.75	12.70	5	6,417	0.08%
2019/01/11	2	12.73	3.1	12.70	12.60	-1.1	6,353	-0.02%
2019/01/10	3	12.85	1	13.00	12.95	2	6,139	0.03%
2019/01/09	13	13.16	67	13.10	13.10	-54	5,724	-0.94%
2019/01/08	1	12.00	11	12.05	12.00	-10	4,922	-0.20%
2019/01/07	3	11.98	0	0.00	11.95	3	4,858	0.06%
2019/01/04	1	12.00	1	11.90	12.00	0	4,802	0.00%
2019/01/03	12	11.86	7	12.09	11.90	5	4,804	0.10%
2019/01/02	2	12.05	2	12.13	12.05	0	4,712	0.00%
2018/12/28	62	12.13	3	12.08	12.05	59	4,475	1.32%
2018/12/27	14	11.85	8	12.09	12.20	6	3,741	0.16%
2018/12/26	5	11.00	6	11.01	11.10	-1	3,178	-0.03%
2018/12/25	2	10.90	0	0.00	10.90	2	3,041	0.07%
2018/12/24	3	11.00	3	11.15	11.20	0	3,024	0.00%
2018/12/22	0	0.00	15	10.90	10.90	-15	3,032	-0.49%
2018/12/21	15	10.90	0	0.00	10.85	15	3,065	0.49%
2018/12/20	5	11.25	5	11.05	11.00	0	3,120	0.00%
2018/12/18	0	0.00	2	11.50	11.35	-2	3,044	-0.07%
2018/12/14	1	11.50	0	0.00	11.50	1	3,015	0.03%
2018/12/13	2	11.73	3	11.83	11.70	-1	3,009	-0.03%
2018/12/12	0	0.00	6	12.12	11.95	-6	2,954	-0.20%
2018/12/11	6	11.86	1	12.10	11.80	5	2,826	0.18%
2018/12/10	5	11.77	5	12.43	11.80	0	2,730	0.00%
2018/12/07	2	11.63	16	11.77	11.80	-14	2,268	-0.62%
2018/12/06	1	10.70	0	0.00	10.75	1	2,024	0.05%
2018/12/05	0	0.00	3	11.50	11.30	-3	2,003	-0.15%
2018/12/04	1	11.70	0	0.00	11.50	1	2,041	0.05%
2018/12/03	3	11.30	4	11.35	11.30	-1	2,027	-0.05%
2018/11/29	0	0.00	10	11.20	11.00	-10	2,028	-0.49%
2018/11/28	10	11.10	0	0.00	11.05	10	2,019	0.50%
2018/11/27	2	11.00	0	0.00	10.95	2	2,022	0.10%
2018/11/26	4	11.00	0	0.00	10.90	4	2,032	0.20%
2018/11/23	2	10.60	0	0.00	10.60	2	2,007	0.10%
2018/11/21	4	10.85	9	10.87	10.80	-5	2,009	-0.25%
2018/11/20	0	0.00	2	10.50	10.55	-2	1,981	-0.10%
2018/11/19	5	10.55	0	0.00	10.55	5	1,996	0.25%
2018/11/16	0	0.00	10	10.50	10.55	-10	2,013	-0.50%
2018/11/14	4	10.45	0	0.00	10.35	4	2,026	0.20%
2018/10/30	5	9.83	0	0.00	9.90	5	2,597	0.19%
2018/10/18	1	9.99	0	0.00	10.00	1	3,234	0.03%
2018/10/16	1	10.00	0	0.00	10.00	1	3,302	0.03%
2018/10/11	0	0.00	4	9.72	9.51	-4	3,709	-0.11%
2018/10/04	10	11.30	0	0.00	11.35	10	3,676	0.27%
2018/10/03	0	0.00	3	11.50	11.45	-3	3,705	-0.08%
2018/10/02	0	0.00	1	11.65	11.55	-1	3,775	-0.03%
2018/10/01	1	11.75	0	0.00	11.65	1	3,821	0.03%
2018/09/27	6	11.70	5	11.65	11.65	1	3,936	0.03%
2018/09/20	10	11.30	52	11.10	11.15	-42	4,146	-1.01%
2018/09/19	7	11.30	10	11.35	11.25	-3	4,176	-0.07%
2018/09/14	17	11.26	0	0.00	11.25	17	5,189	0.33%
2018/09/13	9	11.20	0	0.00	11.10	9	5,298	0.17%
2018/09/12	18	11.10	0	0.00	11.10	18	5,387	0.33%
2018/09/11	0	0.00	6	11.10	11.15	-6	5,616	-0.11%
2018/09/03	0	0.00	47	11.90	11.80	-47	6,623	-0.71%
2018/08/30	10	12.15	0	0.00	12.05	10	7,089	0.14%
2018/08/29	8	12.08	0	0.00	12.00	8	7,542	0.11%
2018/08/27	11	11.94	0	0.00	12.05	11	8,213	0.13%
2018/08/24	2	11.70	0	0.00	11.75	2	8,472	0.02%
2018/08/23	7	11.74	0	0.00	11.80	7	9,256	0.08%
2018/08/22	18	11.55	0	0.00	11.60	18	9,644	0.19%
2018/08/21	0	0.00	10	11.60	11.70	-10	10,707	-0.09%
2018/08/17	0	0.00	2	11.65	11.60	-2	11,446	-0.02%
2018/08/15	0	0.00	8	11.55	11.50	-8	11,468	-0.07%
2018/08/14	10	11.85	0	0.00	11.85	10	11,496	0.09%
2018/08/13	0	0.00	30	11.85	11.70	-30	11,519	-0.26%
2018/08/09	0	0.00	7	12.78	12.65	-7	11,474	-0.06%
2018/08/08	7	12.69	0	0.00	12.65	7	11,517	0.06%
2018/08/07	0	0.00	16	13.21	12.90	-16	11,535	-0.14%
2018/08/06	1	13.85	1	13.65	13.65	0	11,524	0.00%
2018/08/03	20	13.65	0	0.00	13.70	20	11,680	0.17%
2018/07/31	0	0.00	1	13.90	13.85	-1	11,793	-0.01%
2018/07/30	1	14.00	1	14.25	13.90	0	11,765	0.00%
2018/07/27	1	14.05	10	13.95	13.95	-9	11,709	-0.08%
2018/07/26	2	14.15	5	14.30	14.15	-3	11,777	-0.03%
2018/07/24	0	0.00	1	13.50	13.55	-1	11,391	-0.01%
2018/07/23	2	13.55	0	0.00	13.45	2	11,384	0.02%
2018/07/20	2	13.90	6	13.99	13.80	-4	11,348	-0.04%
2018/07/19	0	0.00	66	13.91	14.10	-66	11,148	-0.59%
2018/07/18	15	13.66	0	0.00	13.55	15	11,136	0.13%
2018/07/17	9	13.35	5	13.35	13.20	4	11,029	0.04%
2018/07/13	1	13.55	0	0.00	13.45	1	10,974	0.01%
2018/07/12	50	13.10	0	0.00	13.20	50	10,896	0.46%
2018/07/10	2	13.55	0	0.00	13.55	2	10,881	0.02%
2018/07/09	1	13.40	18	13.33	13.40	-17	10,827	-0.16%
2018/07/06	13	13.25	0	0.00	13.40	13	10,787	0.12%
2018/07/04	2	13.85	0	0.00	13.55	2	10,676	0.02%
2018/07/02	2	13.80	0	0.00	13.65	2	10,540	0.02%
2018/06/29	11	13.90	11	13.91	13.90	0	10,606	0.00%
2018/06/28	0	0.00	3	13.68	13.65	-3	10,542	-0.03%
2018/06/27	33	13.95	1	13.60	13.85	32	10,492	0.30%
2018/06/26	2	13.73	5	13.66	13.70	-3	10,414	-0.03%
2018/06/25	22	13.70	7	14.10	13.30	15	9,758	0.15%
2018/06/22	2	14.40	0	0.00	14.25	2	9,550	0.02%
2018/06/21	4	14.70	0	0.00	14.70	4	9,443	0.04%
2018/06/20	0	0.00	1	15.00	14.90	-1	9,372	-0.01%
2018/06/19	3	15.08	9	15.01	14.95	-6	9,163	-0.07%
2018/06/15	0	0.00	2	14.70	14.95	-2	9,080	-0.02%
2018/06/14	4	14.76	6	14.83	14.65	-2	8,974	-0.02%
2018/06/13	5	14.42	1	14.40	14.35	4	8,788	0.05%
2018/06/12	1	15.00	2	14.85	14.80	-1	8,634	-0.01%
2018/06/11	14	15.09	2	15.30	15.20	12	8,501	0.14%
2018/06/08	5	14.99	5	15.05	14.95	0	8,273	0.00%
2018/06/07	35	15.45	32	15.14	15.05	3	8,130	0.04%
2018/06/06	7	15.24	18.1	15.07	15.40	-11.1	7,829	-0.14%
2018/06/05	7	14.71	0	0.00	14.70	7	7,543	0.09%
2018/06/04	5	15.18	17	15.38	15.35	-12	7,316	-0.16%
2018/06/01	16	14.81	206	14.79	14.60	-190	6,950	-2.73%	大賣/鉅額交易
2018/05/31	67	15.43	24	15.83	15.10	43	6,711	0.64%
2018/05/30	39	14.64	54	14.45	14.80	-15	5,943	-0.25%
2018/05/29	63	14.30	48	14.77	14.70	15	5,542	0.27%
2018/05/28	45	13.27	48	13.57	13.75	-3	4,475	-0.07%
2018/05/25	0	0.00	0.1	12.45	12.50	-0.1	3,834	0.00%
2018/05/23	10	12.40	1	12.40	12.35	9	3,886	0.23%
2018/05/18	3	12.45	6	12.43	12.25	-3	3,959	-0.08%
2018/05/16	17	12.32	0	0.00	12.25	17	3,909	0.43%
2018/05/14	0	0.00	1	12.05	12.25	-1	3,949	-0.03%
2018/05/11	0	0.00	9	12.12	11.95	-9	3,894	-0.23%
2018/05/09	1	11.65	0	0.00	11.65	1	3,801	0.03%
2018/05/08	0	0.00	3	11.47	11.65	-3	3,953	-0.08%
2018/04/27	0	0.00	13	11.00	10.95	-13	4,028	-0.32%
2018/04/26	1	11.05	0	0.00	10.90	1	4,139	0.02%
2018/04/24	0	0.00	1	11.45	11.25	-1	4,402	-0.02%
2018/04/23	0	0.00	1	11.05	11.10	-1	4,370	-0.02%
2018/04/18	10	11.10	0	0.00	10.90	10	4,791	0.21%
2018/04/17	1	11.05	0	0.00	10.95	1	4,980	0.02%
2018/04/16	1	11.25	0	0.00	11.20	1	5,326	0.02%
2018/04/13	2	11.55	2	11.40	11.40	0	5,556	0.00%
2018/04/11	10	11.40	20	11.45	11.35	-10	7,074	-0.14%
2018/04/02	1	11.80	1	11.50	11.50	0	7,518	0.00%
2018/03/31	0	0.00	12	11.56	11.40	-12	7,419	-0.16%
2018/03/27	20	11.30	0	0.00	11.30	20	7,335	0.27%
2018/03/26	0	0.00	1	11.35	11.30	-1	7,395	-0.01%
2018/03/23	26	11.23	0	0.00	11.15	26	7,383	0.35%
2018/03/21	1	11.75	2	11.63	11.60	-1	7,332	-0.01%
2018/03/20	6	11.43	5	11.40	11.40	1	7,201	0.01%
2018/03/14	2	11.90	3	12.10	12.00	-1	7,265	-0.01%
2018/03/12	0	0.00	5	11.90	11.90	-5	7,235	-0.07%
2018/03/09	2	12.00	2	11.98	11.80	0	7,196	0.00%
2018/03/08	8	11.66	22	11.70	11.65	-14	7,025	-0.20%
2018/03/06	0	0.00	1	11.60	11.45	-1	6,981	-0.01%
2018/03/05	1	11.30	3	11.52	11.25	-2	7,105	-0.03%
2018/03/02	5	11.37	2	11.35	11.40	3	7,130	0.04%
2018/03/01	1	11.40	0	0.00	11.40	1	7,155	0.01%
2018/02/27	3	11.57	2	11.68	11.40	1	7,166	0.01%
2018/02/23	4	11.55	0	0.00	11.40	4	7,145	0.06%
2018/02/22	0	0.00	1	11.20	11.20	-1	7,097	-0.01%
2018/02/21	21	11.21	70	11.30	11.30	-49	7,163	-0.68%
2018/02/12	2	10.68	0	0.00	10.60	2	7,023	0.03%
2018/02/08	0	0.00	14	10.81	10.85	-14	6,910	-0.20%
2018/02/07	3	11.20	0	0.00	11.05	3	6,926	0.04%
2018/02/06	0	0.00	10	11.28	10.85	-10	6,946	-0.14%
2018/02/05	2	11.90	0	0.00	11.85	2	6,866	0.03%
2018/02/02	1	12.60	10	12.52	12.45	-9	6,799	-0.13%
2018/02/01	3	13.00	7	13.02	12.85	-4	6,761	-0.06%
2018/01/31	15	12.93	3	12.87	13.05	12	6,776	0.18%
2018/01/30	6	12.65	1	12.80	12.65	5	6,614	0.08%
2018/01/29	2	12.63	1	12.90	12.60	1	6,553	0.02%
2018/01/25	6	12.68	1	12.80	12.60	5	6,466	0.08%
2018/01/24	6	12.64	8	12.70	12.55	-2	6,401	-0.03%
2018/01/23	1	12.55	6	12.84	12.55	-5	6,370	-0.08%
2018/01/22	10	12.30	0	0.00	12.60	10	6,293	0.16%
2018/01/19	0	0.00	2	12.60	12.40	-2	6,280	-0.03%
2018/01/18	7	12.69	11	12.85	12.50	-4	6,271	-0.06%
2018/01/17	69	12.40	0	0.00	12.45	69	6,067	1.14%
2018/01/16	3	12.40	0	0.00	12.40	3	5,996	0.05%
2018/01/15	16	12.39	1	12.90	12.20	15	5,924	0.25%
2018/01/12	0	0.00	13	12.94	12.80	-13	5,731	-0.23%
2018/01/11	1	12.90	23	12.93	12.95	-22	5,662	-0.39%
2018/01/10	18	13.18	9	13.32	13.05	9	5,506	0.16%
2018/01/09	117	12.77	2	12.78	12.80	115	5,365	2.14%	大買/鉅額交易
2018/01/08	58	13.04	18.2	13.18	13.15	39.8	5,139	0.77%
2018/01/05	12	12.75	136	12.80	12.80	-124	4,280	-2.90%	大賣/鉅額交易
2018/01/04	6	11.58	20	11.55	11.65	-14	3,617	-0.39%
2018/01/03	21	10.86	11.1	10.96	10.95	9.9	3,259	0.30%
2018/01/02	0	0.00	2	10.70	10.70	-2	3,125	-0.06%