友訊 (2332)-元大-沙鹿券商分點個股進出

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
17.85
漲跌
▼0.15
漲幅
-0.83%
成交量
1,816張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:14:30

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－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	1	17.95	0	0.00	17.85	1	3,106	0.03%
2024/04/29	2	17.80	70	17.80	17.85	-68	3,233	-2.10%
2024/04/26	1	17.70	50	17.75	17.70	-49	3,231	-1.52%
2024/04/23	1	17.55	50	17.70	17.55	-49	3,286	-1.49%
2024/04/22	1	17.60	0	0.00	17.50	1	3,312	0.03%
2024/04/19	1	17.20	0	0.00	17.20	1	3,292	0.03%
2024/04/18	10	17.55	0	0.00	17.60	10	3,263	0.31%
2024/04/17	0	0.00	1	17.55	17.50	-1	3,279	-0.03%
2024/04/16	0.1	17.40	3	17.25	17.30	-3	3,278	-0.09%
2024/04/15	1	17.90	0	0.00	17.90	1	3,254	0.03%
2024/04/12	10	18.05	10	17.75	18.10	0	3,246	0.00%
2024/04/11	100.1	18.00	10	18.05	17.90	90.1	3,211	2.81%
2024/04/10	1	18.40	0	0.00	18.35	1	3,160	0.03%
2024/04/09	0.1	18.40	0	0.00	18.30	0.1	3,157	0.00%
2024/04/08	70	18.30	0	0.00	18.40	70	3,193	2.19%
2024/04/03	1.1	18.40	1	18.40	18.40	0.1	3,184	0.00%
2024/03/22	0	0.00	0.1	18.70	18.70	-0.1	3,321	0.00%
2024/03/21	0	0.00	1	18.65	18.65	-1	3,372	-0.03%
2024/03/13	1	18.65	4	18.65	18.70	-3	3,605	-0.08%
2024/03/11	1	18.85	0	0.00	18.95	1	3,704	0.03%
2024/03/08	7	19.15	0.1	19.05	18.85	6.9	3,901	0.18%
2024/03/07	43	19.36	43	19.59	19.20	0	4,005	0.00%
2024/03/06	1	19.50	10.2	19.60	19.50	-9.2	4,070	-0.22%
2024/03/05	58	19.61	24	19.64	19.70	34	4,347	0.78%
2024/03/04	6.1	19.80	114	19.56	19.65	-107.9	4,287	-2.52%	大賣/鉅額交易
2024/03/01	10	19.15	5	19.10	19.10	5	4,119	0.12%
2024/02/29	6	19.35	0	0.00	19.35	6	4,093	0.15%
2024/02/27	92	19.12	40	19.70	19.15	52	4,082	1.27%
2024/02/26	41	19.45	30	19.65	19.40	11	4,054	0.27%
2024/02/23	33	19.52	0	0.00	19.30	33	4,030	0.82%
2024/02/22	5	19.75	58	19.74	19.60	-53	4,046	-1.31%
2024/02/21	45	19.60	5	19.70	19.60	40	4,036	0.99%
2024/02/20	24.2	19.93	77	19.78	19.95	-52.9	3,996	-1.32%
2024/02/19	28	19.47	22	19.65	19.40	6	3,815	0.16%
2024/02/16	29	19.45	35	19.47	19.55	-6	3,839	-0.16%
2024/02/15	6	19.62	41	19.54	19.40	-35	3,810	-0.92%
2024/02/05	52	19.00	1	19.10	18.95	51	3,731	1.37%
2024/02/02	41	19.55	0	0.00	19.35	41	3,719	1.10%
2024/02/01	26	19.70	2	19.70	19.70	24	3,723	0.64%
2024/01/31	2.2	19.30	2	19.35	19.35	0.2	3,641	0.00%
2024/01/30	1	19.40	0	0.00	19.35	1	3,672	0.03%
2024/01/26	1	19.40	0	0.00	19.35	1	3,744	0.03%
2024/01/25	0	0.00	2	19.45	19.45	-2	3,756	-0.05%
2024/01/24	11	19.51	0	0.00	19.50	11	3,761	0.29%
2024/01/23	23	19.63	140.1	19.53	19.65	-117.1	3,783	-3.09%	大賣/鉅額交易
2024/01/22	0	0.00	20	18.90	19.00	-20	3,668	-0.55%
2024/01/18	1	18.50	0	0.00	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	30	18.82	0	0.00	18.80	30	3,684	0.81%
2024/01/11	1	19.10	1	19.05	19.10	0	3,724	0.00%
2024/01/09	5	19.15	9	19.20	19.20	-4	3,837	-0.10%
2024/01/08	2	19.35	0	0.00	19.35	2	3,868	0.05%
2024/01/05	0	0.00	0.1	19.50	19.40	-0.1	3,889	0.00%
2024/01/04	0	0.00	1	19.60	19.50	-1	3,914	-0.03%
2024/01/03	20	20.05	0	0.00	19.90	20	3,934	0.51%
2024/01/02	39	20.07	4	20.20	20.05	35	3,931	0.89%
2023/12/29	0	0.00	2	19.95	19.95	-2	3,884	-0.05%
2023/12/28	1	20.00	40	20.09	20.10	-39	3,908	-1.00%
2023/12/27	27	19.65	0	0.00	19.80	27	3,899	0.69%
2023/12/26	0	0.00	20	19.60	19.60	-20	3,925	-0.51%
2023/12/25	3	19.30	1	19.35	19.30	2	3,937	0.05%
2023/12/22	40	19.48	15.2	19.75	19.45	24.8	3,963	0.63%
2023/12/21	15	19.61	8	19.45	19.55	7	4,001	0.17%
2023/12/20	0	0.00	3	19.80	19.65	-3	4,019	-0.07%
2023/12/19	9	19.35	0	0.00	19.35	9	4,034	0.22%
2023/12/18	2	20.23	31	20.18	19.80	-29	4,110	-0.71%
2023/12/14	9	19.78	0	0.00	19.80	9	4,614	0.20%
2023/12/13	29	20.05	19	20.15	19.80	10	4,622	0.22%
2023/12/12	0	0.00	20	19.98	19.75	-20	4,650	-0.43%
2023/12/11	11	20.12	0	0.00	19.80	11	4,740	0.23%
2023/12/08	10	20.00	14	20.11	20.00	-4	4,773	-0.08%
2023/12/07	42	20.21	2.2	19.99	20.00	39.9	4,822	0.83%
2023/12/06	30	20.23	3	20.38	20.20	27	4,889	0.55%
2023/12/05	11	20.29	58	20.33	20.25	-47	4,902	-0.96%
2023/12/04	50	20.26	11	20.46	20.45	39	4,908	0.79%
2023/12/01	17	20.19	11	20.24	20.15	6	4,873	0.12%
2023/11/30	43.1	20.20	144	20.20	20.40	-101	4,859	-2.08%	大賣/
2023/11/27	0	0.00	0.1	19.25	19.00	-0.1	5,049	0.00%
2023/11/24	26	19.25	4.1	19.26	19.30	21.9	5,202	0.42%
2023/11/22	5	19.30	0	0.00	19.30	5	5,940	0.08%
2023/11/21	2	19.35	0	0.00	19.30	2	6,510	0.03%
2023/11/20	0	0.00	2	19.10	19.05	-2	7,012	-0.03%
2023/11/17	4	18.91	0	0.00	18.95	4	7,665	0.05%
2023/11/15	0	0.00	1	18.55	18.55	-1	9,314	-0.01%
2023/11/09	1	18.40	0	0.00	18.40	1	11,493	0.01%
2023/11/07	28	18.69	0	0.00	18.65	28	11,485	0.24%
2023/11/06	0	0.00	1	18.90	19.00	-1	11,481	-0.01%
2023/11/03	2	18.75	0	0.00	18.65	2	11,438	0.02%
2023/11/02	0	0.00	1	18.50	18.55	-1	11,430	-0.01%
2023/11/01	1	18.50	1	18.30	18.35	0	11,461	0.00%
2023/10/31	20	18.90	10	18.65	18.30	10	11,466	0.09%
2023/10/27	20	18.65	20	18.55	18.45	0	11,523	0.00%
2023/10/25	0	0.00	1	19.00	18.85	-1	11,596	-0.01%
2023/10/24	1	18.80	20	18.90	18.85	-19	11,611	-0.16%
2023/10/23	1	18.60	0	0.00	18.50	1	11,634	0.01%
2023/10/20	24	18.29	0	0.00	18.55	24	11,654	0.21%
2023/10/18	16	18.52	10	18.71	18.55	6	11,729	0.05%
2023/10/17	26	19.10	33	19.00	18.95	-7	11,785	-0.06%
2023/10/16	0	0.00	2	19.30	19.25	-2	11,914	-0.02%
2023/10/13	1	19.85	0	0.00	19.65	1	12,001	0.01%
2023/10/12	21	19.90	0	0.00	20.00	21	12,084	0.17%
2023/10/11	3	19.80	8	20.13	19.70	-5	12,103	-0.04%
2023/10/06	26	20.15	0	0.00	20.15	26	12,113	0.21%
2023/10/04	25	20.00	2	20.05	20.25	23	12,249	0.19%
2023/10/03	2	20.45	0	0.00	20.25	2	12,311	0.02%
2023/10/02	0	0.00	25	20.65	20.65	-25	12,400	-0.20%
2023/09/28	2	20.13	0	0.00	20.10	2	12,461	0.02%
2023/09/27	0	0.00	1	20.00	20.05	-1	12,566	-0.01%
2023/09/26	25	20.15	0	0.00	20.10	25	12,762	0.20%
2023/09/25	1	20.05	3	20.35	20.35	-2	13,199	-0.02%
2023/09/22	2	19.95	1	20.00	19.90	1	13,386	0.01%
2023/09/21	11	19.96	3	20.05	19.90	8	13,530	0.06%
2023/09/20	14	20.97	10	20.34	20.35	4	13,698	0.03%
2023/09/19	2	21.45	0	0.00	21.10	2	13,631	0.01%
2023/09/18	3	20.92	0	0.00	20.85	3	13,624	0.02%
2023/09/15	58	21.00	14	21.14	21.00	44	13,665	0.32%
2023/09/14	13	21.36	0	0.00	21.20	13	13,596	0.10%
2023/09/13	12	21.17	0	0.00	21.10	12	13,585	0.09%
2023/09/12	13	21.63	6	21.46	21.45	7	13,828	0.05%
2023/09/11	9	22.12	0	0.00	21.70	9	14,095	0.06%
2023/09/08	0	0.00	0.3	22.80	22.60	-0.3	14,002	0.00%
2023/09/07	6	23.43	10	23.46	23.05	-4	13,929	-0.03%
2023/09/06	17	24.12	4	24.00	23.85	13	13,788	0.09%
2023/09/05	4	24.23	6	24.02	24.05	-2	13,681	-0.01%
2023/09/04	20	24.51	15	24.16	24.00	5	13,625	0.04%
2023/09/01	2	24.95	1	24.70	24.70	1	13,482	0.01%
2023/08/31	12	25.16	2	25.05	25.05	10	13,413	0.07%
2023/08/30	12	25.43	11	25.24	25.10	1	13,465	0.01%
2023/08/29	19	25.21	20	25.21	25.05	-1	13,510	-0.01%
2023/08/28	10	25.95	29	25.56	25.55	-19	13,347	-0.14%
2023/08/25	10	25.99	13.7	25.98	25.85	-3.7	12,969	-0.03%
2023/08/24	8	25.61	18.5	25.58	25.65	-10.5	12,541	-0.08%
2023/08/23	70	25.60	73.3	25.76	25.40	-3.3	12,051	-0.03%
2023/08/22	44	25.47	37	25.41	25.25	7	11,505	0.06%
2023/08/21	17.1	24.98	70.2	24.51	25.40	-53.1	10,725	-0.50%
2023/08/18	47	23.61	88	23.90	23.50	-41	9,920	-0.41%
2023/08/17	35	22.80	137.9	22.37	22.95	-102.9	9,282	-1.11%	大賣/鉅額交易
2023/08/16	50	21.62	25	21.56	21.40	25	8,851	0.28%
2023/08/15	24	20.81	52	20.85	21.15	-28	8,551	-0.33%
2023/08/14	1	19.45	0	0.00	19.25	1	8,335	0.01%
2023/08/10	1	19.50	0	0.00	19.50	1	8,455	0.01%
2023/08/07	4	20.39	1	20.30	20.30	3	8,593	0.03%
2023/08/02	1	19.65	0	0.00	19.70	1	8,548	0.01%
2023/08/01	0	0.00	2	20.15	20.10	-2	8,481	-0.02%
2023/07/31	31	20.51	0	0.00	20.15	31	8,456	0.37%
2023/07/25	0	0.00	2	20.60	20.60	-2	8,283	-0.02%
2023/07/24	40	20.40	0	20.65	20.25	40	8,262	0.48%
2023/07/20	3	20.75	1	20.55	20.65	2	8,173	0.02%
2023/07/19	1	21.70	0	0.00	21.50	1	8,036	0.01%
2023/07/17	0	0.00	74	22.50	22.45	-74	7,832	-0.94%
2023/07/14	0	0.00	10	21.80	21.80	-10	7,763	-0.13%
2023/07/13	0	21.60	10	22.10	21.45	-10	7,781	-0.13%
2023/07/11	44.5	21.87	7	21.86	21.95	37.5	7,776	0.48%
2023/07/10	4	22.28	50	22.60	22.50	-46	7,679	-0.60%
2023/07/07	11	22.36	101	22.40	22.15	-90	7,624	-1.18%	大賣/
2023/07/06	0	0.00	5	22.36	22.45	-5	7,518	-0.07%
2023/07/05	7	22.27	91.3	22.25	22.25	-84.3	7,433	-1.13%
2023/07/04	51	22.39	80	22.57	22.55	-29	7,337	-0.40%
2023/07/03	128	23.14	90	22.66	23.15	38	7,169	0.53%	大買/
2023/06/30	3	21.80	47	21.76	21.85	-44	6,712	-0.66%
2023/06/29	6	21.50	4	21.45	21.45	2	6,520	0.03%
2023/06/28	1	21.60	27.5	21.44	21.15	-26.5	6,379	-0.42%
2023/06/27	83	21.37	55	21.46	20.70	28	6,202	0.45%
2023/06/26	6	21.05	1	21.40	21.05	5	6,024	0.08%
2023/06/21	64	21.10	9	20.78	21.05	55	6,067	0.91%
2023/06/19	7.5	19.96	7	20.06	19.95	0.5	6,005	0.01%
2023/06/16	7	21.03	1	21.30	20.60	6	5,875	0.10%
2023/06/15	9	21.34	58	21.02	21.85	-49	5,554	-0.88%
2023/06/14	3	20.68	0	0.00	20.45	3	5,187	0.06%
2023/06/13	6	20.63	0	0.00	20.50	6	5,194	0.12%
2023/06/12	30	20.35	1	20.40	20.45	29	5,178	0.56%
2023/06/09	1	20.75	2	20.70	20.80	-1	5,123	-0.02%
2023/06/08	2	20.75	4	20.99	20.65	-2	5,146	-0.04%
2023/06/07	6	20.93	1	20.85	20.70	5	5,100	0.10%
2023/06/06	52	20.85	0	0.00	20.80	52	5,069	1.03%
2023/06/05	7.5	21.40	0	0.00	21.45	7.5	4,996	0.15%
2023/06/02	207	21.55	6	21.42	21.65	201	4,862	4.13%	大買/鉅額交易
2023/05/31	2	20.83	20	20.85	20.90	-18	4,730	-0.38%
2023/05/30	8	20.53	14.1	20.42	20.60	-6.1	4,667	-0.13%
2023/05/29	2	20.03	176	19.90	19.95	-174	4,623	-3.76%	大賣/鉅額交易
2023/05/26	1	19.60	4.1	19.71	19.50	-3.1	4,719	-0.07%
2023/05/25	1	20.40	2	20.13	20.20	-1	4,685	-0.02%
2023/05/24	14	20.37	20	20.35	20.25	-6	4,643	-0.13%
2023/05/23	1	20.30	41	20.23	20.10	-40	4,580	-0.87%
2023/05/22	3	20.13	26	20.20	20.35	-23	4,516	-0.51%
2023/05/19	19	20.00	31	20.05	20.05	-12	4,386	-0.27%
2023/05/18	0	0.00	10	19.30	19.20	-10	4,153	-0.24%
2023/05/17	0	0.00	2	19.10	18.90	-2	4,090	-0.05%
2023/05/16	22	19.02	0	0.00	19.05	22	4,108	0.54%
2023/05/15	0	0.00	9	19.10	19.25	-9	4,194	-0.21%
2023/05/08	0	0.00	1	18.00	18.05	-1	3,984	-0.03%
2023/05/05	1	18.00	0	0.00	18.00	1	3,978	0.03%
2023/05/04	0	0.00	1	17.80	18.00	-1	3,986	-0.03%
2023/05/03	0	17.73	0	0.00	17.70	0	3,983	0.00%
2023/04/28	0.1	17.65	0	0.00	17.65	0.1	3,997	0.00%
2023/04/27	0	0.00	1	17.55	17.55	-1	4,001	-0.02%
2023/04/25	0	0.00	0	17.35	17.40	0	3,995	0.00%
2023/04/24	0.1	18.00	0	0.00	17.85	0.1	3,961	0.00%
2023/04/21	0	17.75	2	17.70	17.75	-2	3,969	-0.05%
2023/04/20	1	18.55	1	18.50	18.55	0	3,906	0.00%
2023/04/18	39	18.88	1	18.90	19.00	38	3,884	0.98%
2023/04/17	3	19.37	1	19.20	19.30	2	3,808	0.05%
2023/04/13	0	0.00	1	18.70	18.60	-1	3,694	-0.03%
2023/04/12	0	0.00	6	19.01	18.95	-6	3,676	-0.16%
2023/04/11	0	0.00	30	18.78	18.80	-30	3,635	-0.83%
2023/04/10	200	18.55	1	18.60	18.65	199	3,644	5.46%	大買/鉅額交易
2023/04/07	3	18.90	0	0.00	18.75	3	3,704	0.08%
2023/04/06	1	18.85	117	18.81	18.85	-116	3,926	-2.95%	大賣/鉅額交易
2023/03/31	0	0.00	12	18.30	18.20	-12	3,907	-0.31%
2023/03/30	4.2	18.23	13	18.27	18.35	-8.8	3,963	-0.22%
2023/03/29	13	18.44	0	0.00	18.30	13	4,340	0.30%
2023/03/28	16	18.58	3.8	18.59	18.60	12.2	4,519	0.27%
2023/03/27	6	18.70	14	18.74	18.85	-8	4,384	-0.18%
2023/03/24	4	18.15	6	18.16	18.15	-2	4,212	-0.05%
2023/03/23	1	17.45	0	0.00	17.35	1	3,994	0.03%
2023/03/22	0	0.00	1	16.95	17.05	-1	3,937	-0.03%
2023/03/21	1	16.70	0	0.00	16.65	1	3,908	0.03%
2023/03/20	0	16.50	1	16.60	16.55	-1	3,911	-0.03%
2023/03/17	0	16.30	0	0.00	16.45	0	3,900	0.00%
2023/03/16	0	16.18	1.6	16.10	16.05	-1.5	3,887	-0.04%
2023/03/15	2.1	16.90	0	0.00	16.65	2.1	3,842	0.05%
2023/03/13	0.5	16.73	1	16.50	16.75	-0.5	3,811	-0.01%
2023/03/10	2	16.98	0	0.00	16.95	2	3,757	0.05%
2023/03/09	0	0.00	3	17.35	17.35	-3	3,739	-0.08%
2023/03/08	3.4	17.46	11	17.55	17.65	-7.6	3,715	-0.21%
2023/03/07	105	17.50	3	17.55	17.50	102	3,682	2.77%	大買/鉅額交易
2023/03/06	6	17.74	109	17.95	17.55	-103	3,634	-2.83%	大賣/鉅額交易
2023/03/03	36.1	17.46	34	17.59	17.55	2.1	3,525	0.06%
2023/03/02	0.6	17.52	1	17.50	17.50	-0.4	3,447	-0.01%
2023/03/01	31	17.16	3	17.38	17.20	28	3,345	0.84%
2023/02/24	0	0.00	2	17.03	17.20	-2	3,224	-0.06%
2023/02/23	58	17.01	2	17.20	16.80	56	3,048	1.84%
2023/02/22	2	16.55	35	16.67	16.75	-33	2,946	-1.12%
2023/02/21	0	0.00	2	16.70	16.85	-2	2,910	-0.07%
2023/02/20	50	16.75	0	0.00	16.75	50	2,906	1.72%
2023/02/17	2	16.60	0	0.00	16.65	2	2,861	0.07%
2023/02/16	1	16.90	20	16.96	16.60	-19	2,839	-0.67%
2023/02/15	0	0.00	5	16.05	16.20	-5	2,741	-0.18%
2023/02/13	17	16.17	53	16.24	16.25	-36	2,643	-1.36%
2023/02/08	0	15.65	0	0.00	15.55	0	2,458	0.00%
2023/02/02	0	15.65	0	0.00	15.70	0	2,429	0.00%
2023/02/01	0	15.40	0	0.00	15.55	0	2,412	0.00%
2023/01/30	0	0.00	1	15.35	15.25	-1	2,387	-0.04%
2023/01/09	5	15.65	5	15.50	15.55	0	2,397	0.00%
2023/01/06	0	0.00	1.1	15.49	15.60	-1.1	2,400	-0.05%
2023/01/05	10	15.10	1	15.05	15.05	9	2,406	0.37%
2023/01/03	0	14.85	1	14.95	14.80	-1	2,425	-0.04%
2022/12/29	0	0.00	20	14.78	14.75	-20	2,486	-0.80%
2022/12/28	5	14.98	44	15.11	14.85	-39	2,505	-1.56%
2022/12/27	84	15.50	5	15.48	15.35	79	2,469	3.20%
2022/12/26	13.1	15.95	12	15.92	15.80	1.1	2,385	0.04%
2022/12/23	3	15.80	8	15.70	15.60	-5	2,128	-0.23%
2022/12/22	35	15.67	11	15.67	15.60	24	2,091	1.15%
2022/12/21	42	16.12	31	16.09	15.80	11	2,031	0.54%
2022/12/20	61	16.04	171	16.15	16.15	-110	1,621	-6.78%	大賣/鉅額交易
2022/12/14	0	0.00	4.1	15.05	15.05	-4.1	1,455	-0.28%
2022/12/07	40	14.78	0	0.00	14.65	40	1,544	2.59%
2022/12/06	30	15.10	3	14.95	14.80	27	1,619	1.67%
2022/12/05	20	15.20	0	0.00	15.05	20	1,705	1.17%
2022/12/01	26	15.18	0	0.00	15.15	26	1,801	1.44%
2022/11/30	14	15.00	0	0.00	15.00	14	1,812	0.77%
2022/11/28	0	0.00	13	14.44	14.45	-13	1,964	-0.66%
2022/11/17	2	14.60	0	0.00	14.65	2	2,170	0.09%
2022/11/08	1	15.15	10	15.15	14.95	-9	3,093	-0.29%
2022/11/04	1	14.80	0	0.00	15.05	1	3,118	0.03%
2022/11/03	0	0.00	90	14.95	15.00	-90	3,132	-2.87%
2022/11/02	0	0.00	5	14.85	14.90	-5	3,183	-0.16%
2022/10/25	0	14.90	5	14.75	14.75	-5	3,749	-0.13%
2022/10/21	5	14.50	0	0.00	14.50	5	3,915	0.13%
2022/10/13	10	14.50	3	14.35	14.20	7	3,960	0.18%
2022/10/06	0	0.00	6	15.28	15.15	-6	3,901	-0.15%
2022/10/05	1	15.10	0	0.00	15.30	1	3,852	0.03%
2022/10/04	0	0.00	1	14.90	14.90	-1	3,863	-0.03%
2022/10/03	6	14.71	0	0.00	14.55	6	3,863	0.16%
2022/09/30	0	0.00	0	14.60	14.70	0	3,877	0.00%
2022/09/29	0	14.55	0	0.00	14.60	0	3,878	0.00%
2022/09/28	0	0.00	3	14.45	14.25	-3	3,868	-0.08%
2022/09/26	5	15.30	0	0.00	15.00	5	3,835	0.13%
2022/09/23	3	15.80	9	15.77	15.80	-6	3,858	-0.16%
2022/09/21	0	0.00	2	16.40	16.25	-2	3,826	-0.05%
2022/09/19	0	0.00	1	16.85	16.75	-1	3,791	-0.03%
2022/09/16	0	0.00	1	17.35	17.10	-1	3,756	-0.03%
2022/09/15	3	17.65	4	17.65	17.45	-1	3,742	-0.03%
2022/09/14	3	17.08	3	17.30	17.30	0	3,716	0.00%
2022/09/13	25	17.80	0	0.00	17.50	25	3,700	0.68%
2022/09/12	2	17.63	1	17.45	17.75	1	3,649	0.03%
2022/09/08	3.1	17.40	0	0.00	17.40	3.1	3,622	0.09%
2022/09/07	0	0.00	4	16.99	17.40	-4	3,561	-0.11%
2022/09/06	1	16.95	3	16.90	16.95	-2	3,516	-0.06%
2022/09/05	7	17.42	0	0.00	17.10	7	3,477	0.20%
2022/09/02	0	0.00	3	17.20	17.30	-3	3,402	-0.09%
2022/09/01	1	16.95	5	16.95	17.00	-4	3,311	-0.12%
2022/08/31	0	0.00	5	16.80	16.75	-5	3,279	-0.15%
2022/08/29	7	16.41	3	16.40	16.40	4	3,276	0.12%
2022/08/26	0	0.00	5	17.15	17.10	-5	3,414	-0.15%
2022/08/23	4	16.78	0	0.00	16.70	4	3,258	0.12%
2022/08/18	2	16.30	0	0.00	16.40	2	3,157	0.06%
2022/08/17	1	16.90	10	16.86	16.60	-9	3,109	-0.29%
2022/08/16	59.6	17.45	26	17.32	17.20	33.6	3,011	1.12%
2022/08/11	1	16.85	0	0.00	16.85	1	2,287	0.04%
2022/08/10	0	0.00	11	17.06	17.10	-11	2,260	-0.49%
2022/08/09	3	17.10	2	16.95	17.05	1	2,240	0.04%
2022/08/08	14	17.42	10	17.57	17.40	4	2,189	0.18%
2022/08/05	4	17.00	7	17.13	17.30	-3	2,083	-0.14%
2022/08/04	10	16.70	7	16.75	16.75	3	2,026	0.15%
2022/08/03	18	16.90	17.9	16.96	16.60	0.1	1,952	0.00%
2022/08/02	21	17.63	17	17.54	17.25	4	1,876	0.21%
2022/08/01	7	17.44	20	17.40	17.40	-13	1,731	-0.75%
2022/07/29	0	0.00	13	17.15	17.20	-13	1,682	-0.77%
2022/07/28	8	16.61	0	0.00	16.55	8	1,594	0.50%
2022/07/27	2	16.75	4	16.80	16.90	-2	1,578	-0.13%
2022/07/20	0.2	16.05	0	0.00	16.10	0.2	1,474	0.01%
2022/07/14	0	0.00	6.2	15.05	15.60	-6.2	1,522	-0.41%
2022/07/12	5.5	15.45	10	15.85	15.20	-4.5	1,527	-0.29%
2022/07/11	0.7	15.40	0	0.00	15.40	0.7	1,485	0.05%
2022/07/08	0	0.00	20	15.15	15.25	-20	1,484	-1.35%
2022/07/07	0	0.00	20	15.10	15.05	-20	1,472	-1.36%
2022/07/06	0	0.00	5	14.73	14.60	-5	1,468	-0.34%
2022/07/01	20	14.15	0	0.00	14.40	20	1,500	1.33%
2022/06/27	0	15.05	0	0.00	15.10	0	1,527	0.00%
2022/06/16	15	15.35	10	15.20	15.10	5	1,521	0.33%
2022/06/15	10	15.30	10	15.25	15.25	0	1,521	0.00%
2022/06/14	10	15.20	10	15.10	15.25	0	1,528	0.00%
2022/06/07	3	15.90	3	15.72	15.70	0	1,541	0.00%
2022/06/06	0	0.00	1	15.50	16.05	-1	1,533	-0.07%
2022/06/02	1	15.75	0	0.00	15.60	1	1,410	0.07%
2022/05/31	0	0.00	30	15.70	15.55	-30	1,445	-2.07%
2022/05/30	0	0.00	20	15.58	15.60	-20	1,444	-1.38%
2022/05/27	10	15.35	0	0.00	15.40	10	1,451	0.69%
2022/05/26	20	15.45	0	0.00	15.30	20	1,463	1.37%
2022/05/25	19	15.40	0	0.00	15.40	19	1,470	1.29%
2022/05/24	0	0.00	61	15.42	15.30	-61	1,493	-4.08%
2022/05/23	22	15.48	0	0.00	15.50	22	1,490	1.48%
2022/05/20	20	15.20	0	0.00	15.20	20	1,492	1.34%
2022/05/18	26	15.21	0	0.00	15.20	26	1,497	1.74%
2022/05/09	10	15.45	0	0.00	15.40	10	1,485	0.67%
2022/05/06	1	16.00	0	0.00	16.00	1	1,459	0.07%
2022/05/05	0	0.00	31	16.15	16.20	-31	1,463	-2.12%
2022/05/04	1	16.15	0	0.00	16.10	1	1,460	0.07%
2022/05/03	20	16.80	0	0.00	17.05	20	1,404	1.42%
2022/04/29	0	0.00	1	17.05	16.95	-1	1,415	-0.07%
2022/04/28	0	0.00	20	16.65	16.80	-20	1,441	-1.39%
2022/04/27	10	16.10	3	16.50	16.40	7	1,436	0.49%
2022/04/26	1	16.75	0.9	16.75	16.65	0.1	1,427	0.01%
2022/04/25	10	16.60	0	0.00	16.55	10	1,433	0.70%
2022/04/22	10	17.55	0	0.00	17.60	10	1,411	0.71%
2022/04/21	0	0.00	3	17.50	17.25	-3	1,411	-0.21%
2022/04/19	1	17.00	0	0.00	17.10	1	1,346	0.07%
2022/04/18	2	16.83	0	0.00	16.65	2	1,347	0.15%
2022/04/15	3	16.55	0	0.00	16.55	3	1,460	0.21%
2022/04/13	0	0.00	2	16.60	16.50	-2	1,548	-0.13%
2022/04/07	0.8	16.30	0	0.00	16.35	0.8	1,647	0.05%
2022/04/06	1	16.45	0	0.00	16.60	1	1,672	0.06%
2022/03/23	0	0.00	20	17.16	17.15	-20	1,929	-1.04%
2022/03/22	0	16.80	5	16.90	16.80	-5	1,938	-0.26%
2022/03/17	0	0.00	33	16.45	16.50	-33	1,946	-1.70%
2022/03/11	0	15.85	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	0.00	11	15.84	16.00	-11	2,084	-0.53%
2022/03/09	1	15.40	0	0.00	15.35	1	2,077	0.05%
2022/03/08	1	15.65	0	0.00	15.35	1	2,089	0.05%
2022/03/07	22	16.05	0	0.00	15.95	22	2,050	1.07%
2022/03/02	0	16.65	10	16.65	16.65	-10	2,130	-0.47%
2022/02/24	11	16.65	0	0.00	16.45	11	2,329	0.47%
2022/02/23	5	16.80	0	0.00	16.85	5	2,631	0.19%
2022/02/21	0	0.00	1	17.10	17.20	-1	2,691	-0.04%
2022/02/18	0.1	17.05	0	0.00	17.15	0.1	2,804	0.00%
2022/02/15	1.4	16.61	0	0.00	16.60	1.4	2,991	0.05%
2022/02/14	2	16.73	0	0.00	16.75	2	3,115	0.06%
2022/02/11	0	17.05	0	0.00	17.05	0	3,226	0.00%
2022/02/09	0	0.00	9	17.20	17.25	-9	3,432	-0.26%
2022/02/08	0	0.00	4.4	17.06	17.20	-4.4	3,549	-0.12%
2022/01/26	1	16.35	0	0.00	16.45	1	3,782	0.03%
2022/01/25	1	16.40	0	0.00	16.35	1	3,890	0.03%
2022/01/24	3	16.55	0	0.00	16.55	3	4,105	0.07%
2022/01/20	5	17.35	0	0.00	17.20	5	4,161	0.12%
2022/01/18	10	17.40	0	0.00	17.30	10	4,241	0.24%
2022/01/17	0	0.00	13	17.30	17.45	-13	4,292	-0.30%
2022/01/11	1	17.55	1	17.40	17.40	0	4,541	0.00%
2022/01/10	8	17.58	4	17.71	17.55	4	4,560	0.09%
2022/01/07	21	17.61	20	17.65	17.65	1	4,468	0.02%
2022/01/06	8	18.20	0	0.00	18.05	8	4,432	0.18%
2022/01/05	20	18.45	0	0.00	18.30	20	4,439	0.45%
2022/01/04	1	18.55	40	18.70	18.55	-39	4,433	-0.88%
2022/01/03	0	0.00	30	18.97	18.70	-30	4,470	-0.67%
2021/12/30	73	18.85	20	18.80	19.00	53	4,460	1.19%
2021/12/29	30	18.62	0	0.00	18.75	30	4,462	0.67%
2021/12/28	32	18.81	0	18.60	18.65	32	4,484	0.71%
2021/12/24	10	18.65	1	18.70	18.60	9	4,372	0.21%
2021/12/23	0	0.00	35	18.96	19.00	-35	4,412	-0.79%
2021/12/20	4	18.20	0	0.00	18.35	4	4,354	0.09%
2021/12/17	5	18.40	2	18.40	18.35	3	4,350	0.07%
2021/12/16	2	19.00	8.7	18.83	18.90	-6.7	4,316	-0.15%
2021/12/15	10	18.35	0	0.00	18.35	10	4,269	0.23%
2021/12/14	10	18.48	0	0.00	18.30	10	4,281	0.23%
2021/12/13	0.5	18.90	0	0.00	18.90	0.5	4,277	0.01%
2021/12/10	0	0.00	14	19.11	19.05	-14	4,282	-0.33%
2021/12/07	0	0.00	2	18.40	18.25	-2	4,194	-0.05%
2021/12/06	1.2	18.16	1	18.15	18.15	0.2	4,192	0.01%
2021/12/03	1	18.20	1	18.25	18.20	0	4,189	0.00%
2021/12/02	6	18.15	1	18.15	18.10	5	4,205	0.12%
2021/12/01	9	18.20	1	18.25	18.25	8	4,208	0.19%
2021/11/30	5.1	18.40	0	0.00	18.35	5.1	4,244	0.12%
2021/11/29	8	18.41	3	18.32	18.35	5	4,246	0.12%
2021/11/26	20	19.05	2	18.85	18.85	18	4,214	0.43%
2021/11/25	16.2	19.60	25	19.86	19.50	-8.8	4,179	-0.21%
2021/11/24	6	19.98	0	0.00	20.00	6	4,163	0.14%
2021/11/23	36	20.46	3	20.37	20.20	33	4,171	0.79%
2021/11/22	22.4	21.96	3.1	22.25	21.45	19.3	4,095	0.47%
2021/11/10	1	19.30	1	19.45	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	18	19.74	7	19.63	19.40	11	3,946	0.28%
2021/11/05	1	20.80	2	20.70	20.65	-1	3,870	-0.03%
2021/11/04	21	20.86	1	21.05	21.00	20	3,878	0.52%
2021/11/02	1	20.75	73	21.45	20.80	-72	3,869	-1.86%
2021/11/01	1	21.20	7	21.09	21.20	-6	3,777	-0.16%
2021/10/28	0	0.00	6	20.83	20.80	-6	3,633	-0.17%
2021/10/27	1	20.70	8	21.04	21.00	-7	3,530	-0.20%
2021/10/26	20	20.35	58	20.77	20.80	-38	3,468	-1.10%
2021/10/25	3	21.03	3.2	20.93	20.65	-0.2	3,480	-0.01%
2021/10/22	2	20.53	4	20.47	20.50	-2	3,424	-0.06%
2021/10/21	4	20.38	13	20.46	20.50	-9	3,439	-0.26%
2021/10/20	1	19.65	0	0.00	19.65	1	3,366	0.03%
2021/10/19	0	0.00	20	19.85	19.80	-20	3,913	-0.51%
2021/10/18	20	19.25	1	19.40	19.40	19	4,373	0.43%
2021/10/15	0	0.00	4	19.85	19.60	-4	4,389	-0.09%
2021/10/14	0	0.00	122	19.24	19.35	-122	4,367	-2.79%	大賣/鉅額交易
2021/10/13	0	0.00	15	19.03	18.80	-15	4,333	-0.35%
2021/10/12	0	0.00	10	18.85	19.20	-10	4,351	-0.23%
2021/10/07	0	0.00	4	18.80	19.20	-4	4,439	-0.09%
2021/10/05	0	0.00	5	18.06	18.40	-5	4,462	-0.11%
2021/09/28	0	0.00	10	18.35	18.45	-10	5,006	-0.20%
2021/09/27	2	18.25	2	18.45	18.25	0	5,008	0.00%
2021/09/24	12	18.45	0	0.00	18.30	12	5,024	0.24%
2021/09/22	2	18.30	2	17.90	18.25	0	4,984	0.00%
2021/09/17	0	0.00	2	17.80	18.15	-2	4,971	-0.04%
2021/09/13	0	0.00	1	17.25	17.25	-1	5,083	-0.02%
2021/09/09	0	0.00	2	16.95	16.95	-2	5,164	-0.04%
2021/09/08	2	17.05	0	0.00	16.75	2	5,189	0.04%
2021/09/07	3	17.25	0	0.00	17.10	3	5,201	0.06%
2021/09/06	0	0.00	1	17.45	17.05	-1	5,204	-0.02%
2021/09/03	2	17.45	2	17.40	17.45	0	5,232	0.00%
2021/09/02	1	17.85	0	0.00	17.40	1	5,261	0.02%
2021/08/30	0	0.00	1	17.60	17.35	-1	5,365	-0.02%
2021/08/27	0	0.00	1	17.50	17.45	-1	5,384	-0.02%
2021/08/26	1	17.45	1	17.75	17.45	0	5,389	0.00%
2021/08/24	0	0.00	2	17.10	17.15	-2	5,428	-0.04%
2021/08/20	1	16.40	2	16.35	16.45	-1	5,515	-0.02%
2021/08/18	21	16.56	38	16.59	16.80	-17	5,511	-0.31%
2021/08/16	20	16.65	0	0.00	16.50	20	5,489	0.36%
2021/08/13	0	0.00	1	17.70	17.70	-1	5,407	-0.02%
2021/08/12	4	18.01	33	17.78	18.05	-29	5,421	-0.53%
2021/08/11	0	0.00	1	18.05	18.10	-1	5,628	-0.02%
2021/08/10	5	18.25	7	18.41	18.35	-2	5,674	-0.04%
2021/08/09	62	18.71	0	0.00	18.70	62	5,716	1.08%
2021/08/06	2	19.55	1	19.35	19.50	1	5,713	0.02%
2021/08/05	3	19.20	0	0.00	19.10	3	5,794	0.05%
2021/08/04	1	19.15	3	19.22	19.15	-2	5,978	-0.03%
2021/08/03	2	19.15	0	0.00	19.20	2	6,092	0.03%
2021/08/02	0	0.00	5	19.40	19.40	-5	6,110	-0.08%
2021/07/30	10.1	19.70	8	19.90	19.35	2.1	6,168	0.03%
2021/07/29	1	19.45	2	19.60	20.00	-1	6,186	-0.02%
2021/07/28	1	19.00	5	19.30	19.35	-4	6,150	-0.07%
2021/07/27	11	20.11	30	19.78	19.50	-19	6,230	-0.30%
2021/07/26	6.2	20.14	10	20.32	20.15	-3.8	6,289	-0.06%
2021/07/23	52	20.63	37	20.54	20.60	15	6,215	0.24%
2021/07/22	15	20.39	20	20.22	20.45	-5	5,744	-0.09%
2021/07/21	1	18.55	1	18.55	18.60	0	5,427	0.00%
2021/07/20	2	18.90	2	19.20	18.85	0	5,491	0.00%
2021/07/19	1	19.00	0	0.00	19.10	1	5,613	0.02%
2021/07/16	3	19.32	3	19.25	19.20	0	6,024	0.00%
2021/07/15	2	19.50	0	0.00	19.45	2	6,085	0.03%
2021/07/14	2	19.03	20	18.95	18.90	-18	5,965	-0.30%
2021/07/13	1	19.10	3	19.07	18.75	-2	6,038	-0.03%
2021/07/12	1	18.50	1	18.55	18.55	0	6,027	0.00%
2021/07/09	21	18.55	0	0.00	18.60	21	6,066	0.35%
2021/07/08	2	18.80	1	18.85	18.80	1	6,295	0.02%
2021/07/07	31	18.98	2	18.98	18.95	29	6,468	0.45%
2021/07/06	23	19.58	14	19.38	19.35	9	6,849	0.13%
2021/07/05	24	20.05	34.1	20.11	20.15	-10.1	6,920	-0.15%
2021/07/02	1	19.35	0	0.00	19.30	1	6,741	0.01%
2021/07/01	5	19.10	0	0.00	19.00	5	6,825	0.07%
2021/06/30	3	19.05	0	0.00	19.05	3	6,839	0.04%
2021/06/29	1	19.10	0	0.00	19.05	1	6,873	0.01%
2021/06/28	2	19.30	1	19.35	19.30	1	6,907	0.01%
2021/06/25	15	19.55	10	19.70	19.40	5	6,920	0.07%
2021/06/23	0	0.00	1	18.60	18.95	-1	7,038	-0.01%
2021/06/22	6	18.25	13	18.15	18.10	-7	7,074	-0.10%
2021/06/21	10	18.30	0	0.00	18.40	10	7,088	0.14%
2021/06/16	1	19.05	0	0.00	18.85	1	7,241	0.01%
2021/06/11	0	0.00	6	19.25	19.25	-6	7,475	-0.08%
2021/06/10	7	19.76	0	0.00	19.75	7	7,454	0.09%
2021/06/09	0	0.00	17	19.60	19.35	-17	7,465	-0.23%
2021/06/08	22	19.53	3	19.47	19.45	19	7,485	0.25%
2021/06/07	5	19.60	2	19.55	19.70	3	7,430	0.04%
2021/06/03	1	19.70	0	0.00	19.75	1	7,463	0.01%
2021/06/02	2	19.95	0	0.00	19.80	2	7,505	0.03%
2021/06/01	107	20.24	2	20.15	20.20	105	7,488	1.40%	大買/鉅額交易
2021/05/31	4	20.04	3	19.85	20.05	1	7,504	0.01%
2021/05/28	72	19.44	0	0.00	19.35	72	7,466	0.96%
2021/05/25	3	19.30	11	19.24	19.20	-8	7,579	-0.11%
2021/05/24	14	18.70	7	18.70	18.90	7	7,582	0.09%
2021/05/21	0	0.00	25	18.87	18.85	-25	7,613	-0.33%
2021/05/20	15	18.59	1	18.55	18.35	14	7,723	0.18%
2021/05/19	17	19.01	4	19.49	18.85	13	7,749	0.17%
2021/05/18	10	17.40	0	0.00	18.40	10	7,543	0.13%
2021/05/17	11	17.50	144	17.08	17.05	-133	7,551	-1.76%	大賣/鉅額交易
2021/05/14	2	19.00	0.4	18.30	18.20	1.6	7,535	0.02%
2021/05/13	16	17.78	16	18.26	18.60	0	7,498	0.00%
2021/05/12	8	18.09	9	18.03	17.85	-1	7,476	-0.01%
2021/05/11	2	19.88	1	19.60	19.30	1	7,309	0.01%
2021/05/10	50	20.80	0	0.00	20.70	50	7,241	0.69%
2021/05/07	0	0.00	51	21.10	21.25	-51	7,273	-0.70%
2021/05/05	6	20.51	0	0.00	20.30	6	7,216	0.08%
2021/05/04	51	20.10	1	21.20	20.40	50	7,273	0.69%
2021/05/03	12	21.94	61	22.20	21.25	-49	7,374	-0.66%
2021/04/29	0	0.00	5.4	23.05	22.85	-5.4	7,364	-0.07%
2021/04/28	61	23.30	7	23.34	23.20	54	7,494	0.72%
2021/04/27	2	23.40	1	23.60	23.60	1	7,501	0.01%
2021/04/26	67	22.64	5	22.70	22.70	62	7,364	0.84%
2021/04/23	39	22.72	0	0.00	22.80	39	7,366	0.53%
2021/04/22	12	23.44	31	23.74	23.15	-19	7,341	-0.26%
2021/04/21	105	23.45	0	0.00	23.35	105	6,992	1.50%	大買/鉅額交易
2021/04/20	57.3	23.70	2	23.60	23.70	55.3	6,993	0.79%
2021/04/19	59	23.61	2	23.65	23.65	57	7,106	0.80%
2021/04/16	141	23.92	46	23.90	23.85	95	7,109	1.34%	大買/
2021/04/15	4	23.88	3	24.00	24.15	1	7,356	0.01%
2021/04/14	8	23.88	18	24.19	23.70	-10	7,381	-0.14%
2021/04/13	10	25.65	2	25.75	24.95	8	7,423	0.11%
2021/04/12	83	26.10	8.1	26.07	26.10	74.9	7,719	0.97%
2021/04/09	13	25.17	6	25.04	25.25	7	7,419	0.09%
2021/04/08	1	25.05	4	24.95	25.05	-3	7,311	-0.04%
2021/04/07	3	24.53	10	24.30	24.30	-7	7,251	-0.10%
2021/04/06	0	24.20	0	0.00	24.25	0	7,414	0.00%
2021/04/01	5	24.21	0	0.00	24.10	5	7,472	0.07%
2021/03/31	1	24.50	6	24.42	24.40	-5	7,565	-0.07%
2021/03/29	21	24.14	17	24.20	24.10	4	8,294	0.05%
2021/03/26	8	24.44	0	0.00	24.35	8	8,355	0.10%
2021/03/25	1	24.90	3	24.97	24.70	-2	8,476	-0.02%
2021/03/24	2	25.00	0	0.00	24.65	2	8,573	0.02%
2021/03/22	1	25.15	7	24.91	24.90	-6	8,859	-0.07%
2021/03/19	5	24.44	10	24.30	24.20	-5	8,967	-0.06%
2021/03/18	2	24.65	3	25.00	24.40	-1	9,205	-0.01%
2021/03/17	1	24.45	0	0.00	24.30	1	9,666	0.01%
2021/03/16	1	24.10	0	0.00	24.05	1	10,214	0.01%
2021/03/15	1	24.05	0	0.00	24.10	1	10,930	0.01%
2021/03/11	1	24.05	0	0.00	24.15	1	11,671	0.01%
2021/03/10	2	23.48	2	23.58	23.50	0	12,307	0.00%
2021/03/09	0	0.00	8	22.84	23.05	-8	12,599	-0.06%
2021/03/08	0	0.00	2	23.58	23.30	-2	12,988	-0.02%
2021/03/05	2	23.58	0	0.00	23.60	2	13,490	0.01%
2021/03/03	0	0.00	2	24.00	24.55	-2	14,290	-0.01%
2021/02/26	7	24.49	8	24.54	24.45	-1	15,123	-0.01%
2021/02/25	1	24.90	0	0.00	24.90	1	16,307	0.01%
2021/02/23	1	25.40	4	25.20	25.40	-3	16,965	-0.02%
2021/02/22	14	25.51	0	0.00	25.45	14	17,300	0.08%
2021/02/19	1	25.20	0	0.00	25.20	1	17,315	0.01%
2021/02/18	1	24.70	4	24.58	25.00	-3	17,352	-0.02%
2021/02/17	6	24.16	1	24.95	24.80	5	17,488	0.03%
2021/02/05	0	0.00	1	23.95	23.85	-1	17,636	-0.01%
2021/02/03	10	24.54	8	24.40	24.00	2	20,297	0.01%
2021/02/01	0	0.00	1	23.55	23.70	-1	20,298	0.00%
2021/01/29	3	23.75	0	0.00	24.15	3	20,338	0.01%
2021/01/26	0	0.00	1	24.50	24.45	-1	20,419	0.00%
2021/01/25	3	24.12	4	24.45	25.25	-1	20,443	0.00%
2021/01/22	1	23.55	2	23.83	23.80	-1	20,225	0.00%
2021/01/21	6	23.95	14	24.63	23.85	-8	20,153	-0.04%
2021/01/20	1	25.50	1	24.80	24.75	0	19,974	0.00%
2021/01/19	1	25.55	0	0.00	25.50	1	19,904	0.01%
2021/01/18	1	25.60	20	24.76	25.90	-19	19,888	-0.10%
2021/01/15	1	25.90	2	26.30	25.80	-1	19,807	-0.01%
2021/01/14	1	26.70	22	26.60	26.70	-21	19,694	-0.11%
2021/01/13	25	26.36	2	26.50	26.40	23	19,635	0.12%
2021/01/12	6	26.32	12	26.38	26.10	-6	19,627	-0.03%
2021/01/11	2	27.38	4	27.34	27.35	-2	19,445	-0.01%
2021/01/08	24	26.86	78	26.91	26.90	-54	19,396	-0.28%
2021/01/07	4	27.78	17	28.09	27.90	-13	19,146	-0.07%
2021/01/06	17	28.10	158	28.01	28.00	-141	19,138	-0.74%	大賣/鉅額交易
2021/01/05	34	29.62	179	30.15	28.85	-145	18,887	-0.77%	大賣/鉅額交易
2021/01/04	177	28.96	4	29.36	29.25	173	18,481	0.94%	大買/鉅額交易
2020/12/31	1	28.60	0	0.00	28.70	1	18,409	0.01%
2020/12/30	6	28.93	9.5	29.06	29.05	-3.5	18,389	-0.02%
2020/12/29	5	29.01	9	29.17	29.05	-4	18,366	-0.02%
2020/12/28	5	28.55	18	28.46	28.55	-13	18,193	-0.07%
2020/12/25	2	28.35	7	28.38	28.20	-5	18,123	-0.03%
2020/12/24	62	29.08	38	29.34	28.30	24	18,075	0.13%
2020/12/23	8	28.09	1	28.35	28.40	7	17,531	0.04%
2020/12/22	27	28.09	6	28.38	27.55	21	17,525	0.12%
2020/12/21	1	28.05	11	28.34	28.05	-10	17,375	-0.06%
2020/12/18	15	29.15	101	28.88	28.85	-86	17,222	-0.50%	大賣/
2020/12/17	8	29.00	25.8	28.74	29.15	-17.8	17,114	-0.10%
2020/12/16	3	28.50	9	28.47	28.55	-6	16,949	-0.04%
2020/12/15	211	28.44	11	28.46	28.35	200	16,987	1.18%	大買/鉅額交易
2020/12/14	7	28.39	36	28.53	28.15	-29	16,817	-0.17%
2020/12/11	41	28.05	21	28.18	28.35	20	16,622	0.12%
2020/12/10	23	29.47	67.1	29.43	29.50	-44.1	15,975	-0.28%
2020/12/09	92	29.55	45	28.77	28.95	47	15,487	0.30%
2020/12/08	4.1	28.47	21	28.35	28.85	-16.9	14,869	-0.11%
2020/12/07	88	27.76	22	27.66	28.00	66	14,591	0.45%
2020/12/04	25	27.02	5	27.42	27.25	20	14,306	0.14%
2020/12/03	22	25.35	42	25.58	25.40	-20	13,790	-0.15%
2020/12/02	21	24.82	45	24.98	25.25	-24	13,659	-0.18%
2020/12/01	59	24.38	10.8	24.74	24.45	48.3	13,459	0.36%
2020/11/30	13	23.83	30	23.62	24.05	-17	13,389	-0.13%
2020/11/27	37	23.26	19	23.19	23.05	18	13,684	0.13%
2020/11/26	7	22.91	4	22.90	22.75	3	13,364	0.02%
2020/11/25	58	22.71	45	22.74	22.80	13	13,205	0.10%
2020/11/24	60	22.27	292	21.52	22.80	-232	12,683	-1.83%	大賣/鉅額交易
2020/11/23	10	21.23	4	21.73	21.05	6	11,589	0.05%
2020/11/20	25	20.78	36	20.76	21.40	-11	11,229	-0.10%
2020/11/19	207	20.90	8	20.60	20.55	199	11,119	1.79%	大買/鉅額交易
2020/11/18	5	20.24	0.1	20.15	20.20	4.9	11,100	0.04%
2020/11/17	6	20.13	17	20.15	20.05	-11	11,224	-0.10%
2020/11/16	10.3	20.26	0	0.00	20.30	10.3	11,432	0.09%
2020/11/13	20	19.82	8	19.81	20.15	12	11,555	0.10%
2020/11/12	128	20.95	76	20.62	20.10	52	11,497	0.45%	大買/
2020/11/11	59	20.29	55.9	20.68	20.90	3.1	10,545	0.03%
2020/11/10	0	0.00	20	19.20	19.00	-20	9,431	-0.21%
2020/11/09	1	19.05	9	19.18	19.10	-8	9,448	-0.08%
2020/11/06	6	19.00	11	19.03	19.00	-5	9,507	-0.05%
2020/11/05	0	0.00	2	18.80	18.75	-2	9,529	-0.02%
2020/11/04	0	0.00	2	18.83	18.80	-2	9,792	-0.02%
2020/11/03	1	19.00	5	19.08	18.90	-4	9,779	-0.04%
2020/11/02	3	18.73	27	18.74	18.80	-24	9,764	-0.25%
2020/10/29	1	18.45	0	0.00	18.45	1	9,859	0.01%
2020/10/28	1	18.30	1	18.35	18.25	0	9,821	0.00%
2020/10/27	0	0.00	0.3	18.25	18.30	-0.3	9,899	0.00%
2020/10/26	11	18.20	1	18.20	18.20	10	9,994	0.10%
2020/10/23	0	0.00	3	18.50	18.50	-3	10,095	-0.03%
2020/10/22	1	18.30	11	18.30	18.30	-10	10,304	-0.10%
2020/10/21	0	0.00	1	18.50	18.45	-1	10,489	-0.01%
2020/10/20	7	18.47	1	18.70	18.40	6	10,813	0.06%
2020/10/16	3	18.60	2	18.48	18.30	1	12,284	0.01%
2020/10/15	4	18.76	2	18.55	18.55	2	12,340	0.02%
2020/10/14	0	0.00	4	19.30	19.15	-4	12,525	-0.03%
2020/10/13	2	19.00	0	0.00	19.10	2	12,750	0.02%
2020/10/12	0	0.00	10	19.16	19.05	-10	12,835	-0.08%
2020/10/08	20	19.00	25	19.01	18.95	-5	13,027	-0.04%
2020/10/07	0	0.00	17.1	19.01	18.95	-17.1	13,121	-0.13%
2020/10/06	26	18.87	0	0.00	18.75	26	13,190	0.20%
2020/10/05	0	0.00	17	18.69	18.80	-17	13,421	-0.13%
2020/09/30	0	0.00	2	18.20	18.45	-2	13,652	-0.01%
2020/09/29	10	18.50	14	18.30	18.25	-4	13,912	-0.03%
2020/09/28	0	0.00	9	17.98	18.05	-9	14,264	-0.06%
2020/09/25	17	17.49	2	17.20	17.25	15	14,628	0.10%
2020/09/23	0	0.00	3	18.15	18.15	-3	15,546	-0.02%
2020/09/22	0	0.00	120	18.00	18.10	-120	16,114	-0.74%	大賣/鉅額交易
2020/09/21	7	18.40	0	0.00	18.40	7	17,453	0.04%
2020/09/18	9	18.67	26	18.72	18.45	-17	18,724	-0.09%
2020/09/17	0	0.00	2	18.40	18.55	-2	19,978	-0.01%
2020/09/16	27	18.62	23	18.34	18.30	4	20,093	0.02%
2020/09/15	3	18.42	0	0.00	18.35	3	20,160	0.01%
2020/09/14	10	18.35	3	18.30	18.35	7	20,427	0.03%
2020/09/11	22	17.93	2	17.85	17.95	20	20,533	0.10%
2020/09/10	4	18.01	3	18.08	17.95	1	20,750	0.00%
2020/09/09	2	17.85	3	18.13	18.25	-1	20,927	0.00%
2020/09/08	37	18.20	43	17.90	17.95	-6	20,932	-0.03%
2020/09/07	7	18.47	4	18.48	18.10	3	20,986	0.01%
2020/09/04	20	18.45	26.8	18.47	18.50	-6.8	21,137	-0.03%
2020/09/03	62	19.61	25	19.28	19.05	37	21,304	0.17%
2020/09/02	62	19.23	84.2	19.30	19.70	-22.2	21,339	-0.10%
2020/09/01	11	18.70	2	18.75	18.55	9	21,468	0.04%
2020/08/31	31	19.05	24	18.91	18.90	7	22,529	0.03%
2020/08/28	13	18.90	13	19.29	18.90	0	22,792	0.00%
2020/08/27	65	18.96	56	18.90	18.85	9	22,718	0.04%
2020/08/26	10	18.86	2	18.88	18.80	8	22,626	0.04%
2020/08/25	25	19.22	9	19.12	18.90	16	22,715	0.07%
2020/08/24	38	19.12	44	19.15	19.10	-6	22,502	-0.03%
2020/08/21	57	18.50	13	18.28	18.60	44	22,231	0.20%
2020/08/20	29	17.76	7	17.46	17.70	22	21,981	0.10%
2020/08/19	20	18.79	4	18.89	18.60	16	21,774	0.07%
2020/08/18	7	18.27	24	18.41	18.85	-17	21,484	-0.08%
2020/08/17	23	18.98	21	18.85	18.60	2	21,357	0.01%
2020/08/14	23	18.61	98	18.19	18.60	-75	21,046	-0.36%
2020/08/13	0	17.90	0	0.00	17.90	0	20,727	0.00%
2020/08/12	1	17.90	2	18.30	17.95	-1	20,700	0.00%
2020/08/11	14	17.83	13	17.81	17.75	1	20,652	0.00%
2020/08/10	2	18.35	1	18.60	18.20	1	20,700	0.00%
2020/08/07	2	17.95	6	17.98	17.95	-4	21,026	-0.02%
2020/08/06	1	17.90	0	0.00	17.85	1	21,102	0.00%
2020/08/05	4	18.03	3	17.93	18.00	1	21,000	0.00%
2020/08/04	32	17.90	6	18.08	17.90	26	20,933	0.12%
2020/08/03	1	17.60	0	0.00	17.50	1	20,795	0.00%
2020/07/30	4	17.56	1	17.55	17.70	3	20,785	0.01%
2020/07/29	3	17.23	10	17.43	17.15	-7	20,785	-0.03%
2020/07/28	5.1	17.21	0	0.00	16.90	5.1	20,938	0.02%
2020/07/27	28	17.47	5	17.33	17.30	23	20,843	0.11%
2020/07/24	44	17.78	16	17.97	17.80	28	20,692	0.14%
2020/07/23	51	18.46	52	18.45	18.25	-1	20,435	0.00%
2020/07/22	100	19.05	57	18.96	19.05	43	20,038	0.21%
2020/07/21	4	17.55	4	17.55	17.55	0	18,941	0.00%
2020/07/20	5	17.45	3	17.75	17.70	2	18,845	0.01%
2020/07/17	17	17.67	30	17.79	17.50	-13	18,634	-0.07%
2020/07/16	4	18.50	2	18.45	18.30	2	18,373	0.01%
2020/07/15	15	18.46	10	18.49	18.25	5	18,286	0.03%
2020/07/14	4	18.96	4	19.03	18.90	0	18,136	0.00%
2020/07/13	8.1	19.45	17.7	19.36	19.25	-9.6	18,054	-0.05%
2020/07/10	29	19.13	30	19.07	19.20	-1	17,983	-0.01%
2020/07/09	39	19.46	45	19.66	19.20	-6	17,778	-0.03%
2020/07/08	40.4	19.08	38	19.15	19.20	2.4	17,559	0.01%
2020/07/07	88	19.39	45	19.39	19.15	43	17,323	0.25%
2020/07/06	47	19.46	71	19.63	19.90	-24	16,951	-0.14%
2020/07/03	80	19.35	93	19.08	19.00	-13	16,535	-0.08%
2020/07/02	56	19.83	54	19.93	19.95	2	16,073	0.01%
2020/07/01	13	19.56	40	19.23	19.40	-27	15,487	-0.17%
2020/06/30	113.4	19.69	108.3	19.24	19.10	5.1	14,947	0.03%	大買/大賣/
2020/06/29	65	18.26	27.1	17.76	18.60	37.9	13,696	0.28%
2020/06/24	67	17.30	87	16.93	16.95	-20	12,431	-0.16%
2020/06/23	11	16.75	30	16.75	16.75	-19	11,004	-0.17%
2020/06/22	0	0.00	12.3	15.01	15.25	-12.3	10,870	-0.11%
2020/06/19	8	13.99	8	14.45	13.90	0	10,806	0.00%
2020/06/18	1	14.95	12	14.70	14.60	-11	10,561	-0.10%
2020/06/17	31	15.06	28	15.08	15.00	3	10,446	0.03%
2020/06/16	24	15.13	29	14.88	14.60	-5	10,201	-0.05%
2020/06/15	0.1	14.00	0	0.00	14.00	0.1	10,081	0.00%
2020/06/12	11	14.03	4	13.94	14.10	7	9,988	0.07%
2020/06/11	22	14.86	20.4	14.60	14.45	1.6	9,849	0.02%
2020/06/10	39	14.88	58	14.96	14.55	-19	9,647	-0.20%
2020/06/09	177	15.92	66	15.69	15.50	111	9,516	1.17%	大買/鉅額交易
2020/06/08	74	15.83	313	15.68	16.15	-239	9,108	-2.62%	大賣/鉅額交易
2020/06/05	110	14.56	196	14.88	15.05	-86	8,245	-1.04%	大買/大賣/
2020/06/04	11	13.48	81.3	14.11	14.15	-70.3	7,140	-0.98%
2020/06/03	0	0.00	1	12.90	12.90	-1	6,831	-0.01%
2020/06/02	0	0.00	30	12.67	12.75	-30	6,776	-0.44%
2020/06/01	42	12.78	11	12.95	12.85	31	6,864	0.45%
2020/05/29	0	0.00	32	12.22	12.25	-32	6,781	-0.47%
2020/05/28	32	12.43	0	0.00	12.25	32	6,794	0.47%
2020/05/27	5	12.35	3	12.35	12.30	2	6,749	0.03%
2020/05/26	9	12.63	0	0.00	12.45	9	6,830	0.13%
2020/05/25	0	0.00	23	12.34	12.55	-23	6,754	-0.34%
2020/05/22	0	0.00	15	12.30	12.25	-15	6,734	-0.22%
2020/05/21	5	12.65	0	0.00	12.65	5	6,755	0.07%
2020/05/18	40	12.80	0	0.00	12.55	40	6,728	0.60%
2020/05/15	22	12.96	83	12.63	12.50	-61	6,722	-0.91%
2020/05/14	27	13.60	33	13.77	13.10	-6	6,607	-0.09%
2020/05/13	0	0.00	7	12.86	13.20	-7	6,223	-0.11%
2020/05/12	10	12.65	2	12.80	12.55	8	6,559	0.12%
2020/05/11	0	0.00	8	12.60	12.65	-8	6,565	-0.12%
2020/05/08	0	0.00	2	12.60	12.55	-2	6,537	-0.03%
2020/05/07	20	12.80	13	12.75	12.70	7	6,518	0.11%
2020/05/05	17	12.99	1	12.70	12.65	16	6,448	0.25%
2020/05/04	32	13.06	13	13.12	12.85	19	6,360	0.30%
2020/04/30	55	12.54	6	12.30	12.20	49	6,091	0.80%
2020/04/29	1	12.30	13	12.39	12.30	-12	6,058	-0.20%
2020/04/28	2	12.38	11	12.39	12.05	-9	6,094	-0.15%
2020/04/27	0	0.00	2	12.25	12.20	-2	6,213	-0.03%
2020/04/24	2	12.00	0	0.00	12.15	2	6,255	0.03%
2020/04/22	0	0.00	2	11.25	11.60	-2	6,351	-0.03%
2020/04/21	1	11.20	0	0.00	11.20	1	6,346	0.02%
2020/04/17	1	11.90	1	12.25	11.65	0	6,396	0.00%
2020/04/16	6	12.30	0	0.00	12.30	6	6,288	0.10%
2020/04/15	20	12.42	0	0.00	12.50	20	6,255	0.32%
2020/04/14	0	0.00	5	12.75	12.45	-5	6,240	-0.08%
2020/04/13	11	12.61	0	0.00	12.15	11	6,138	0.18%
2020/04/10	0	0.00	2	11.90	12.30	-2	6,114	-0.03%
2020/04/09	2	11.75	2	11.85	11.85	0	6,179	0.00%
2020/04/08	10	12.04	0	0.00	12.05	10	6,266	0.16%
2020/04/07	0	0.00	1	11.70	11.70	-1	6,267	-0.02%
2020/04/06	0	0.00	4	11.55	11.60	-4	6,251	-0.06%
2020/03/31	6	11.62	15	11.20	11.70	-9	6,182	-0.15%
2020/03/30	0	0.00	14	10.85	10.95	-14	6,045	-0.23%
2020/03/27	3	10.35	0	0.00	10.30	3	5,987	0.05%
2020/03/26	2	10.50	0	0.00	10.50	2	6,044	0.03%
2020/03/25	12	10.40	0	0.00	10.50	12	6,039	0.20%
2020/03/24	0	0.00	5	9.71	10.00	-5	5,977	-0.08%
2020/03/20	4	8.61	0	0.00	8.88	4	5,850	0.07%
2020/03/19	0	0.00	24.2	8.35	8.08	-24.2	5,853	-0.41%
2020/03/17	0	0.00	5	9.71	9.17	-5	5,669	-0.09%
2020/03/13	2	10.05	0	0.00	10.30	2	5,604	0.04%
2020/03/11	2	12.15	0	0.00	11.95	2	5,250	0.04%
2020/03/10	0	0.00	3	11.80	12.15	-3	5,260	-0.06%
2020/03/09	0	0.00	5	12.46	12.25	-5	5,203	-0.10%
2020/03/06	0	0.00	3	12.95	12.90	-3	5,145	-0.06%
2020/03/02	0	0.00	4	12.46	12.65	-4	5,196	-0.08%
2020/02/27	0	0.00	18	13.56	12.80	-18	5,504	-0.33%
2020/02/26	3	13.65	0	0.00	13.55	3	5,659	0.05%
2020/02/24	2	13.70	11	13.70	13.70	-9	5,608	-0.16%
2020/02/21	5	14.15	2	14.05	14.05	3	5,540	0.05%
2020/02/18	1	14.05	0	0.00	14.05	1	5,497	0.02%
2020/02/17	10	13.95	2	13.85	14.05	8	5,418	0.15%
2020/02/14	12	14.13	56	14.26	14.15	-44	5,363	-0.82%
2020/02/13	24	14.52	95	14.60	14.55	-71	5,129	-1.38%
2020/02/11	2	13.65	0	0.00	13.65	2	4,647	0.04%
2020/02/07	1	13.70	0	0.00	13.55	1	4,611	0.02%
2020/02/06	0	0.00	1	13.60	13.65	-1	4,629	-0.02%
2020/02/03	7	13.29	6	13.31	13.35	1	4,505	0.02%
2020/01/31	1	13.80	0	0.00	13.85	1	4,398	0.02%
2020/01/30	40	13.80	7	13.58	13.65	33	4,365	0.76%
2020/01/20	1	14.35	12	14.40	14.35	-11	4,159	-0.26%
2020/01/17	0	0.00	1	14.20	14.30	-1	4,082	-0.02%
2020/01/16	19	14.24	38	14.18	14.20	-19	4,057	-0.47%
2020/01/15	2	13.85	2	13.90	13.90	0	3,930	0.00%
2020/01/14	4	13.99	15	14.03	14.00	-11	3,881	-0.28%
2020/01/13	2	13.73	5	13.80	13.80	-3	3,806	-0.08%
2020/01/10	0	0.00	2	13.60	13.60	-2	3,748	-0.05%
2020/01/08	0	0.00	23	13.47	13.30	-23	3,694	-0.62%
2020/01/07	7	13.55	0	0.00	13.45	7	3,619	0.19%
2020/01/03	5	13.71	11	13.61	13.70	-6	3,537	-0.17%
2020/01/02	1	13.60	2	13.65	13.65	-1	3,406	-0.03%
2019/12/23	4	13.10	0	0.00	13.00	4	3,432	0.12%
2019/12/18	70	12.90	0	0.00	12.90	70	3,357	2.08%
2019/12/17	16	12.85	63	12.90	12.90	-47	3,357	-1.40%
2019/12/16	2	13.05	0	0.00	12.90	2	3,358	0.06%
2019/12/12	0	0.00	10	12.70	12.70	-10	3,258	-0.31%
2019/12/11	0	0.00	4	12.85	12.85	-4	3,243	-0.12%
2019/12/10	14	12.95	0	0.00	12.85	14	3,222	0.43%
2019/11/29	2	12.73	3	12.70	12.70	-1	3,138	-0.03%
2019/11/28	2	13.00	1	12.95	12.90	1	3,132	0.03%
2019/11/27	1	12.95	0	0.00	12.95	1	3,090	0.03%
2019/11/26	28	13.08	26	12.98	12.90	2	3,041	0.07%
2019/11/25	0	0.00	15	13.02	13.25	-15	2,711	-0.55%
2019/11/22	0	0.00	1	12.05	12.05	-1	2,461	-0.04%
2019/11/18	1	12.20	0	0.00	12.20	1	2,715	0.04%
2019/10/21	0	0.00	5	12.25	12.15	-5	3,264	-0.15%
2019/10/16	0	0.00	1	12.00	12.15	-1	3,383	-0.03%
2019/10/08	0	0.00	2	11.70	11.65	-2	3,428	-0.06%
2019/10/04	1	11.65	0	0.00	11.70	1	3,446	0.03%
2019/10/02	18	11.59	0	0.00	11.80	18	3,500	0.51%
2019/10/01	2	11.68	7	11.65	11.75	-5	3,686	-0.14%
2019/09/27	20	12.48	0	0.00	12.15	20	3,575	0.56%
2019/09/26	58	12.25	0	0.00	12.20	58	3,392	1.71%
2019/09/23	4	12.35	0	0.00	12.45	4	3,399	0.12%
2019/09/19	2	12.10	1	12.10	12.10	1	3,357	0.03%
2019/09/10	0	0.00	3	12.70	12.70	-3	3,478	-0.09%
2019/09/09	7	13.00	0	0.00	12.90	7	3,519	0.20%
2019/09/06	3	13.00	3	12.85	12.90	0	3,534	0.00%
2019/09/03	10	12.80	0.2	12.75	12.85	9.9	3,932	0.25%
2019/09/02	1	12.75	0	0.00	12.80	1	3,917	0.03%
2019/08/30	0	0.00	2	12.63	12.65	-2	3,891	-0.05%
2019/08/23	0	0.00	3	12.35	12.35	-3	3,789	-0.08%
2019/08/21	3	12.70	2	12.60	12.70	1	3,854	0.03%
2019/08/19	3	12.35	0	0.00	12.40	3	3,717	0.08%
2019/08/12	1	12.50	0	0.00	12.55	1	3,946	0.03%
2019/08/06	3	12.07	0	0.00	12.20	3	4,258	0.07%
2019/08/05	1	12.15	5	12.25	12.00	-4	4,550	-0.09%
2019/08/02	0	0.00	4	12.64	12.65	-4	4,635	-0.09%
2019/07/30	2	13.18	0	0.00	13.15	2	5,084	0.04%
2019/07/26	1	13.40	0	0.00	13.30	1	5,509	0.02%
2019/07/25	0	0.00	2	13.35	13.35	-2	6,143	-0.03%
2019/07/24	0	0.00	1	13.05	13.05	-1	6,117	-0.02%
2019/07/23	2	13.23	0	0.00	12.90	2	6,202	0.03%
2019/07/18	1	12.95	0	0.00	12.70	1	6,607	0.02%
2019/07/17	0	0.00	4	12.79	12.80	-4	6,612	-0.06%
2019/07/16	2	12.90	20	12.95	12.95	-18	6,783	-0.27%
2019/07/15	13	12.97	9	12.95	12.90	4	6,835	0.06%
2019/07/12	0	0.00	4	13.05	13.00	-4	7,181	-0.06%
2019/07/11	5	13.00	1	12.90	13.05	4	7,279	0.05%
2019/07/10	15	12.88	4	12.90	12.85	11	7,372	0.15%
2019/07/05	13	13.36	0	0.00	13.20	13	7,475	0.17%
2019/07/01	5	12.86	0	0.00	12.75	5	7,445	0.07%
2019/06/27	5	12.65	0	0.00	12.60	5	7,655	0.07%
2019/06/24	0	0.00	0.2	12.50	12.60	-0.2	7,881	0.00%
2019/06/19	0	0.00	20	12.45	12.55	-20	8,085	-0.25%
2019/06/14	5	12.55	5	12.50	12.55	0	8,886	0.00%
2019/06/13	10	12.75	12	12.67	12.55	-2	8,966	-0.02%
2019/06/12	13	12.20	6.2	12.16	12.40	6.8	8,724	0.08%
2019/06/05	2	11.75	0	0.00	11.70	2	8,878	0.02%
2019/05/30	2	11.55	0	0.00	11.70	2	9,090	0.02%
2019/05/29	2	11.45	0	0.00	11.40	2	9,085	0.02%
2019/05/24	1	11.55	0	0.00	11.50	1	9,051	0.01%
2019/05/21	1	11.50	0	0.00	11.80	1	9,195	0.01%
2019/05/17	1	11.75	0	0.00	11.75	1	9,199	0.01%
2019/05/14	0	0.00	1	12.00	12.15	-1	9,640	-0.01%
2019/05/13	0	0.00	1	13.05	12.30	-1	9,585	-0.01%
2019/05/10	0	0.00	50	13.65	13.55	-50	9,281	-0.54%
2019/05/09	1	13.70	12	13.99	13.70	-11	9,211	-0.12%
2019/05/08	1	14.30	0	0.00	14.35	1	8,996	0.01%
2019/05/07	1	14.75	0.3	14.70	14.75	0.7	8,883	0.01%
2019/05/06	52	14.95	7	14.97	14.90	45	8,966	0.50%
2019/05/03	24	15.13	43	15.23	15.40	-19	8,773	-0.22%
2019/05/02	109	15.05	13	15.08	15.05	96	8,496	1.13%	大買/
2019/04/30	71	14.18	0	0.00	14.40	71	7,845	0.90%
2019/04/29	30	14.03	6	13.98	13.95	24	7,805	0.31%
2019/04/26	61	14.33	7	14.50	14.40	54	7,745	0.70%
2019/04/25	0	0.00	2	14.30	14.35	-2	7,529	-0.03%
2019/04/24	8	14.33	1	14.45	14.10	7	7,564	0.09%
2019/04/23	1	14.25	6	14.29	14.20	-5	7,833	-0.06%
2019/04/22	2	14.20	9	14.19	14.20	-7	7,773	-0.09%
2019/04/19	5	13.80	10	13.70	13.80	-5	7,779	-0.06%
2019/04/18	9	14.22	12	14.15	13.55	-3	8,125	-0.04%
2019/04/17	0	0.00	16	13.76	13.85	-16	8,543	-0.19%
2019/04/16	0	0.00	3	13.65	13.70	-3	8,497	-0.04%
2019/04/15	0	0.00	9	13.46	13.40	-9	8,485	-0.11%
2019/04/12	2	13.40	0	0.00	13.40	2	8,563	0.02%
2019/04/10	0	13.55	0	0.00	13.65	0	8,791	0.00%
2019/04/03	0	0.00	6	13.50	13.50	-6	10,128	-0.06%
2019/04/02	0	0.00	1	13.65	13.50	-1	10,095	-0.01%
2019/04/01	5	13.68	0	0.00	13.60	5	10,052	0.05%
2019/03/28	5	13.30	0	0.00	13.35	5	9,829	0.05%
2019/03/27	0	0.00	3	13.80	13.50	-3	9,776	-0.03%
2019/03/25	5	13.50	5	13.55	13.45	0	9,617	0.00%
2019/03/22	5	13.98	19	14.02	13.80	-14	9,594	-0.15%
2019/03/21	46	14.19	43	14.18	14.00	3	9,456	0.03%
2019/03/20	1	13.35	2	13.45	13.50	-1	9,009	-0.01%
2019/03/19	20	13.69	0	0.00	13.40	20	9,052	0.22%
2019/03/18	2	13.23	0	0.00	13.35	2	8,815	0.02%
2019/03/15	0	0.00	10	13.05	13.00	-10	9,164	-0.11%
2019/03/14	3	13.38	8	13.33	13.10	-5	9,366	-0.05%
2019/03/13	11	13.11	0	0.00	13.15	11	9,268	0.12%
2019/03/11	0	0.00	1	12.95	12.90	-1	9,108	-0.01%
2019/03/08	0	0.00	0.1	12.80	12.80	-0.1	9,112	0.00%
2019/03/05	7	13.34	11	13.26	13.15	-4	9,057	-0.04%
2019/03/04	1	13.10	0	0.00	13.10	1	8,887	0.01%
2019/02/27	10	12.95	27	12.95	13.00	-17	8,894	-0.19%
2019/02/26	0	12.85	0	0.00	12.85	0	8,866	0.00%
2019/02/25	1	13.00	0	0.00	13.00	1	8,859	0.01%
2019/02/22	0	0.00	20	13.20	13.15	-20	8,853	-0.23%
2019/02/20	0	0.00	8	12.95	12.90	-8	8,629	-0.09%
2019/02/19	2	12.85	0	0.00	12.85	2	8,593	0.02%
2019/02/18	7	12.90	4	12.85	12.85	3	8,521	0.04%
2019/02/15	0	0.00	15	13.10	13.10	-15	8,447	-0.18%
2019/02/14	11	13.49	1	13.65	13.20	10	8,325	0.12%
2019/02/12	25	12.66	0	0.00	12.70	25	7,717	0.32%
2019/02/11	5	12.20	5	12.25	12.25	0	7,616	0.00%
2019/01/30	0	0.00	10	12.40	12.20	-10	7,617	-0.13%
2019/01/29	0	0.00	2	12.30	12.30	-2	7,570	-0.03%
2019/01/28	10	12.65	0	0.00	12.50	10	7,513	0.13%
2019/01/25	9	12.64	0	0.00	12.65	9	7,461	0.12%
2019/01/23	5	12.50	0	0.00	12.40	5	7,226	0.07%
2019/01/22	0	0.00	7	12.30	12.30	-7	7,167	-0.10%
2019/01/18	2	12.40	17	12.27	12.30	-15	7,118	-0.21%
2019/01/17	3	12.55	5	12.55	12.45	-2	7,081	-0.03%
2019/01/16	1	12.50	0	0.00	12.50	1	7,001	0.01%
2019/01/15	8	12.96	3	12.92	12.55	5	6,863	0.07%
2019/01/14	0	0.00	5	12.65	12.70	-5	6,417	-0.08%
2019/01/11	6	12.81	0	0.00	12.60	6	6,353	0.09%
2019/01/10	0	0.00	1	12.90	12.95	-1	6,139	-0.02%
2019/01/09	45	13.02	5	13.20	13.10	40	5,724	0.70%
2019/01/08	3	12.07	0	0.00	12.00	3	4,922	0.06%
2019/01/07	7	12.04	0	0.00	11.95	7	4,858	0.14%
2019/01/04	0	0.00	5	11.85	12.00	-5	4,802	-0.10%
2019/01/03	0	0.00	47	11.89	11.90	-47	4,804	-0.98%
2019/01/02	18	12.25	30	12.21	12.05	-12	4,712	-0.25%
2018/12/28	69	12.15	46	12.04	12.05	23	4,475	0.51%
2018/12/27	53	11.87	2	12.20	12.20	51	3,741	1.36%
2018/12/26	2	11.10	0	0.00	11.10	2	3,178	0.06%
2018/12/18	0	0.00	2	11.40	11.35	-2	3,044	-0.07%
2018/12/13	2	11.70	4	11.90	11.70	-2	3,009	-0.07%
2018/12/12	0	0.00	5	12.17	11.95	-5	2,954	-0.17%
2018/12/11	5	11.80	31	11.92	11.80	-26	2,826	-0.92%
2018/12/10	41	12.30	6	12.40	11.80	35	2,730	1.28%
2018/12/07	0	0.00	1	11.75	11.80	-1	2,268	-0.04%
2018/12/05	0	0.00	4	11.35	11.30	-4	2,003	-0.20%
2018/12/04	1	11.55	0	0.00	11.50	1	2,041	0.05%
2018/12/03	4	11.31	0	0.00	11.30	4	2,027	0.20%
2018/11/30	0	0.00	29	11.10	11.10	-29	2,019	-1.44%
2018/11/29	2	11.05	0	0.00	11.00	2	2,028	0.10%
2018/11/23	39	10.75	0	0.00	10.60	39	2,007	1.94%
2018/11/16	0	0.00	0.2	10.50	10.55	-0.2	2,013	-0.01%
2018/11/12	0	0.00	1	10.30	10.25	-1	2,064	-0.05%
2018/11/09	0	0.00	4	10.38	10.30	-4	2,083	-0.19%
2018/11/02	0	0.00	20	10.15	10.15	-20	2,363	-0.85%
2018/10/23	4	10.00	0	0.00	9.98	4	2,783	0.14%
2018/10/18	5	9.99	0	0.00	10.00	5	3,234	0.15%
2018/10/15	0	0.00	0	10.00	10.00	0	3,510	0.00%
2018/10/11	0	0.00	2	9.50	9.51	-2	3,709	-0.05%
2018/10/08	0	0.00	1	10.80	10.65	-1	3,621	-0.03%
2018/10/03	0	0.00	4	11.50	11.45	-4	3,705	-0.11%
2018/09/20	10	11.25	0	0.00	11.15	10	4,146	0.24%
2018/09/19	4	11.35	0	0.00	11.25	4	4,176	0.10%
2018/09/12	0	0.00	5	11.10	11.10	-5	5,387	-0.09%
2018/09/10	0	0.00	5	11.25	11.10	-5	5,833	-0.09%
2018/09/05	0	0.00	40	11.90	11.85	-40	6,233	-0.64%
2018/09/04	1	11.80	0	0.00	11.90	1	6,372	0.02%
2018/09/03	0	0.00	4	11.85	11.80	-4	6,623	-0.06%
2018/08/31	0	0.00	10	12.10	12.15	-10	6,757	-0.15%
2018/08/30	0	0.00	1	12.10	12.05	-1	7,089	-0.01%
2018/08/29	1	12.15	20	12.10	12.00	-19	7,542	-0.25%
2018/08/22	0	0.00	1	11.60	11.60	-1	9,644	-0.01%
2018/08/21	1	11.70	15	11.35	11.70	-14	10,707	-0.13%
2018/08/16	1	11.40	0	0.00	11.55	1	11,452	0.01%
2018/08/15	0	0.00	2	11.55	11.50	-2	11,468	-0.02%
2018/08/14	0	0.00	14	11.70	11.85	-14	11,496	-0.12%
2018/08/13	11	11.72	0	0.00	11.70	11	11,519	0.10%
2018/08/08	21	12.89	5	12.90	12.65	16	11,517	0.14%
2018/08/07	5	13.24	19	13.02	12.90	-14	11,535	-0.12%
2018/08/06	2	13.70	0	0.00	13.65	2	11,524	0.02%
2018/07/31	2	13.80	4	13.90	13.85	-2	11,793	-0.02%
2018/07/30	1	14.00	0	0.00	13.90	1	11,765	0.01%
2018/07/26	29	14.25	17	14.24	14.15	12	11,777	0.10%
2018/07/25	0	0.00	3	13.50	13.75	-3	11,423	-0.03%
2018/07/23	4	13.44	1	13.40	13.45	3	11,384	0.03%
2018/07/20	4	13.86	2	13.95	13.80	2	11,348	0.02%
2018/07/19	2	14.10	5	13.95	14.10	-3	11,148	-0.03%
2018/07/18	1	13.45	0	0.00	13.55	1	11,136	0.01%
2018/07/17	10	13.45	0	0.00	13.20	10	11,029	0.09%
2018/07/16	8	13.44	10	13.45	13.45	-2	10,985	-0.02%
2018/07/13	2	13.55	0	0.00	13.45	2	10,974	0.02%
2018/07/11	2	13.15	0	0.00	13.15	2	10,897	0.02%
2018/07/10	0	0.00	10	13.45	13.55	-10	10,881	-0.09%
2018/07/03	0	0.00	1	13.55	13.50	-1	10,551	-0.01%
2018/06/28	0	0.00	27	13.80	13.65	-27	10,542	-0.26%
2018/06/27	2	13.85	0	0.00	13.85	2	10,492	0.02%
2018/06/26	1	13.70	1	13.60	13.70	0	10,414	0.00%
2018/06/25	1	13.35	1	14.05	13.30	0	9,758	0.00%
2018/06/22	7	14.48	70	14.41	14.25	-63	9,550	-0.66%
2018/06/21	15	14.78	0	0.00	14.70	15	9,443	0.16%
2018/06/19	28	14.84	4.1	15.27	14.95	23.9	9,163	0.26%
2018/06/15	13	14.66	5	14.65	14.95	8	9,080	0.09%
2018/06/14	1	14.60	1	14.90	14.65	0	8,974	0.00%
2018/06/13	37	14.48	5	14.45	14.35	32	8,788	0.36%
2018/06/12	28	14.86	5	14.90	14.80	23	8,634	0.27%
2018/06/11	54	15.24	32	15.09	15.20	22	8,501	0.26%
2018/06/08	12	15.07	31	15.01	14.95	-19	8,273	-0.23%
2018/06/07	36	15.48	39	15.27	15.05	-3	8,130	-0.04%
2018/06/06	84	15.11	114	15.26	15.40	-30	7,829	-0.38%	大賣/
2018/06/05	60	15.05	15	14.94	14.70	45	7,543	0.60%
2018/06/04	51	15.07	61	15.19	15.35	-10	7,316	-0.14%
2018/06/01	33	14.79	25	14.70	14.60	8	6,950	0.12%
2018/05/31	139	15.56	112	15.69	15.10	27	6,711	0.40%	大買/大賣/
2018/05/30	53	14.54	39.1	14.68	14.80	14	5,943	0.23%
2018/05/29	81	14.34	64	14.75	14.70	17	5,542	0.31%
2018/05/28	16	13.61	33.4	13.69	13.75	-17.4	4,475	-0.39%
2018/05/22	0	0.00	8	12.45	12.35	-8	3,857	-0.21%
2018/05/21	18	12.40	0	0.00	12.50	18	3,949	0.46%
2018/05/18	5	12.50	10	12.30	12.25	-5	3,959	-0.13%
2018/05/16	1	12.25	10	12.30	12.25	-9	3,909	-0.23%
2018/05/14	10	12.20	14	12.19	12.25	-4	3,949	-0.10%
2018/05/09	20	11.60	0	0.00	11.65	20	3,801	0.53%
2018/05/07	0	0.00	8	11.15	11.15	-8	3,898	-0.21%
2018/05/03	10	11.25	10.2	11.20	11.15	-0.2	3,972	-0.01%
2018/04/26	10	11.00	0	0.00	10.90	10	4,139	0.24%
2018/04/24	0	0.00	10	11.35	11.25	-10	4,402	-0.23%
2018/04/23	0	0.00	5	11.15	11.10	-5	4,370	-0.11%
2018/04/18	6	11.04	0	0.00	10.90	6	4,791	0.13%
2018/04/17	4	11.00	1	11.05	10.95	3	4,980	0.06%
2018/04/13	0	0.00	2	11.45	11.40	-2	5,556	-0.04%
2018/04/12	0	0.00	3	11.30	11.30	-3	6,408	-0.05%
2018/04/10	16	11.30	3	11.27	11.25	13	7,394	0.18%
2018/04/09	2	11.45	0	0.00	11.40	2	7,521	0.03%
2018/03/30	2	11.50	0	0.00	11.40	2	7,397	0.03%
2018/03/28	0	0.00	1	11.30	11.25	-1	7,342	-0.01%
2018/03/27	0	0.00	10	11.45	11.30	-10	7,335	-0.14%
2018/03/26	0	0.00	3	11.15	11.30	-3	7,395	-0.04%
2018/03/22	0	0.00	3	11.65	11.55	-3	7,359	-0.04%
2018/03/21	2	11.78	0	0.00	11.60	2	7,332	0.03%
2018/03/20	1	11.40	10	11.48	11.40	-9	7,201	-0.12%
2018/03/16	0	0.00	1	12.00	11.75	-1	7,160	-0.01%
2018/03/15	5	11.90	0	0.00	11.90	5	7,164	0.07%
2018/03/13	0	0.00	1	11.95	11.85	-1	7,252	-0.01%
2018/03/09	7	11.94	0	0.00	11.80	7	7,196	0.10%
2018/03/08	0	0.00	5	11.75	11.65	-5	7,025	-0.07%
2018/03/07	17	11.48	0	0.00	11.30	17	6,963	0.24%
2018/03/06	3	11.55	0	0.00	11.45	3	6,981	0.04%
2018/03/05	0	0.00	5	11.55	11.25	-5	7,105	-0.07%
2018/03/02	3	11.30	0	0.00	11.40	3	7,130	0.04%
2018/03/01	5	11.30	0	0.00	11.40	5	7,155	0.07%
2018/02/27	1	11.60	5	11.65	11.40	-4	7,166	-0.06%
2018/02/21	1	10.85	1	11.25	11.30	0	7,163	0.00%
2018/02/08	10	10.80	0	0.00	10.85	10	6,910	0.14%
2018/02/06	7	11.23	12	11.09	10.85	-5	6,946	-0.07%
2018/02/02	1	12.60	1	12.45	12.45	0	6,799	0.00%
2018/02/01	0	0.00	8	12.95	12.85	-8	6,761	-0.12%
2018/01/31	29	12.86	41	12.94	13.05	-12	6,776	-0.18%
2018/01/30	5	12.60	6	12.75	12.65	-1	6,614	-0.02%
2018/01/29	5	12.70	5	12.85	12.60	0	6,553	0.00%
2018/01/26	11	12.69	0	0.00	12.75	11	6,514	0.17%
2018/01/25	10	12.75	11	12.75	12.60	-1	6,466	-0.02%
2018/01/24	0	0.00	40.1	12.60	12.55	-40.1	6,401	-0.63%
2018/01/22	5	12.55	16	12.59	12.60	-11	6,293	-0.17%
2018/01/19	6	12.60	6	12.50	12.40	0	6,280	0.00%
2018/01/18	4	12.71	6	12.85	12.50	-2	6,271	-0.03%
2018/01/17	31	12.52	0	0.00	12.45	31	6,067	0.51%
2018/01/15	1	12.30	0	0.00	12.20	1	5,924	0.02%
2018/01/11	0	0.00	1	13.20	12.95	-1	5,662	-0.02%
2018/01/10	11	12.93	39	13.07	13.05	-28	5,506	-0.51%
2018/01/09	3	12.67	34	12.71	12.80	-31	5,365	-0.58%
2018/01/08	38	13.13	17	13.27	13.15	21	5,139	0.41%
2018/01/05	21	12.61	32	12.10	12.80	-11	4,280	-0.26%
2018/01/04	4	11.48	8	11.53	11.65	-4	3,617	-0.11%
2018/01/03	0	0.00	260	11.01	10.95	-260	3,259	-7.98%	大賣/鉅額交易