友訊 (2332)-元大-花蓮券商分點個股進出

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
17.65
漲跌
▼0.10
漲幅
-0.56%
成交量
870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: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－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/25	0	17.60	0	0.00	17.65	0	3,228	0.00%
2024/04/19	10	17.15	0	0.00	17.20	10	3,292	0.30%
2024/04/17	1	17.50	0	0.00	17.50	1	3,279	0.03%
2024/04/16	0	0.00	10	17.25	17.30	-10	3,278	-0.30%
2024/04/15	0	0.00	7	18.10	17.90	-7	3,254	-0.22%
2024/04/12	2	17.87	0	0.00	18.10	2	3,246	0.06%
2024/04/11	0	0.00	3	17.90	17.90	-3	3,211	-0.09%
2024/04/08	1	18.30	0	0.00	18.40	1	3,193	0.03%
2024/04/02	0	18.60	10	18.55	18.55	-10	3,216	-0.31%
2024/03/28	0	18.70	0	0.00	18.55	0	3,246	0.00%
2024/03/27	0	18.56	0	0.00	18.60	0	3,246	0.00%
2024/03/26	0	0.00	8	18.55	18.50	-8	3,265	-0.24%
2024/03/25	0	18.90	0	0.00	18.85	0	3,270	0.00%
2024/03/22	0	0.00	1	18.70	18.70	-1	3,321	-0.03%
2024/03/18	8	18.79	0	0.00	18.85	8	3,496	0.23%
2024/03/14	1	18.45	0	0.00	18.50	1	3,575	0.03%
2024/03/13	1	18.65	0	0.00	18.70	1	3,605	0.03%
2024/03/12	1	19.00	0	0.00	18.95	1	3,627	0.03%
2024/03/07	30	19.65	5	19.80	19.20	25	4,005	0.62%
2024/03/06	3	19.52	0	0.00	19.50	3	4,070	0.07%
2024/03/05	30	19.67	21.2	19.55	19.70	8.9	4,347	0.20%
2024/02/29	0.2	19.40	0	0.00	19.35	0.2	4,093	0.00%
2024/02/27	1	19.40	1	19.15	19.15	0	4,082	0.00%
2024/02/26	1	19.45	0	0.00	19.40	1	4,054	0.02%
2024/02/23	2	19.53	0	0.00	19.30	2	4,030	0.05%
2024/02/22	2	19.73	8	19.68	19.60	-6	4,046	-0.15%
2024/02/21	11	19.71	3	19.70	19.60	8	4,036	0.20%
2024/02/20	13	19.91	0	0.00	19.95	13	3,996	0.33%
2024/02/16	0	0.00	7	19.50	19.55	-7	3,839	-0.18%
2024/02/15	5	19.40	0	0.00	19.40	5	3,810	0.13%
2024/02/05	2	19.00	1	19.05	18.95	1	3,731	0.03%
2024/02/01	3	19.73	1	19.45	19.70	2	3,723	0.05%
2024/01/26	0	0.00	4	19.48	19.35	-4	3,744	-0.11%
2024/01/25	1	19.45	11	19.45	19.45	-10	3,756	-0.27%
2024/01/24	4	19.60	1	19.55	19.50	3	3,761	0.08%
2024/01/23	21	19.53	10	19.60	19.65	11	3,783	0.29%
2024/01/22	3.2	18.96	0	0.00	19.00	3.2	3,668	0.09%
2024/01/19	2	18.60	2	18.70	18.70	0	3,666	0.00%
2024/01/18	3	19.10	3	18.55	18.50	0	3,690	0.00%
2024/01/17	0.1	18.65	0	0.00	18.60	0.1	3,681	0.00%
2024/01/16	1.1	18.81	0	0.00	18.80	1.1	3,684	0.03%
2024/01/15	0	0.00	2	19.15	19.20	-2	3,671	-0.05%
2024/01/11	0	0.00	1	18.95	19.10	-1	3,724	-0.03%
2024/01/10	0.2	19.05	119	19.00	19.05	-118.8	3,792	-3.13%	大賣/鉅額交易
2024/01/09	1	19.10	5	19.10	19.20	-4	3,837	-0.10%
2024/01/08	0.2	19.40	1	19.30	19.35	-0.8	3,868	-0.02%
2024/01/05	1.1	19.54	12	19.40	19.40	-10.9	3,889	-0.28%
2024/01/04	8	19.86	5	19.60	19.50	3	3,914	0.08%
2024/01/02	14	20.20	7.1	20.11	20.05	6.9	3,931	0.17%
2023/12/29	1	20.00	0	0.00	19.95	1	3,884	0.03%
2023/12/27	0	0.00	11	19.78	19.80	-11	3,899	-0.28%
2023/12/26	0	0.00	1	19.60	19.60	-1	3,925	-0.03%
2023/12/21	0.2	19.50	0	0.00	19.55	0.2	4,001	0.00%
2023/12/20	1	19.75	0	0.00	19.65	1	4,019	0.02%
2023/12/19	7.2	19.41	7	19.38	19.35	0.2	4,034	0.00%
2023/12/18	2	20.20	25	20.05	19.80	-23	4,110	-0.56%
2023/12/14	21	19.85	1	20.05	19.80	20	4,614	0.43%
2023/12/13	100	20.30	1	20.20	19.80	99	4,622	2.14%
2023/12/12	2	19.98	2	19.75	19.75	0	4,650	0.00%
2023/12/11	4	19.93	122	19.95	19.80	-118	4,740	-2.49%	大賣/鉅額交易
2023/12/05	8	20.39	16.2	20.25	20.25	-8.2	4,902	-0.17%
2023/12/04	1	20.05	12.6	20.49	20.45	-11.6	4,908	-0.24%
2023/12/01	41	20.13	1.2	20.20	20.15	39.8	4,873	0.82%
2023/11/30	11	20.21	23	19.21	20.40	-12	4,859	-0.25%
2023/11/29	1	19.35	1	19.30	19.25	0	4,757	0.00%
2023/11/28	0	0.00	1	19.20	19.20	-1	4,929	-0.02%
2023/11/27	0	0.00	2	19.33	19.00	-2	5,049	-0.04%
2023/11/21	21	19.30	4	19.29	19.30	17	6,510	0.26%
2023/11/20	1	19.10	0	0.00	19.05	1	7,012	0.01%
2023/11/16	0	0.00	2	18.70	18.85	-2	8,482	-0.02%
2023/11/15	6	18.65	0	0.00	18.55	6	9,314	0.06%
2023/11/14	6	18.71	2	18.68	18.70	4	9,980	0.04%
2023/11/13	10	18.43	0.2	18.45	18.45	9.8	10,557	0.09%
2023/11/08	6	18.66	0	0.00	18.70	6	11,493	0.05%
2023/11/07	20	18.75	0	0.00	18.65	20	11,485	0.17%
2023/11/06	100	18.90	0	0.00	19.00	100	11,481	0.87%
2023/11/02	0	0.00	5	18.75	18.55	-5	11,430	-0.04%
2023/10/31	0.2	18.70	0	0.00	18.30	0.2	11,466	0.00%
2023/10/30	0	0.00	1	18.65	18.55	-1	11,500	-0.01%
2023/10/27	0.1	18.55	0	0.00	18.45	0.1	11,523	0.00%
2023/10/24	2.1	18.60	0	0.00	18.85	2.1	11,611	0.02%
2023/10/23	0.2	18.65	0	0.00	18.50	0.2	11,634	0.00%
2023/10/20	0	0.00	1	18.40	18.55	-1	11,654	-0.01%
2023/10/18	1.2	18.89	0	0.00	18.55	1.2	11,729	0.01%
2023/10/17	0.4	19.08	0	0.00	18.95	0.4	11,785	0.00%
2023/10/16	0	0.00	3	19.27	19.25	-3	11,914	-0.03%
2023/10/12	1	19.80	0	0.00	20.00	1	12,084	0.01%
2023/10/11	20	20.23	100	19.72	19.70	-80	12,103	-0.66%
2023/10/06	10	20.10	1	20.10	20.15	9	12,113	0.07%
2023/10/03	13	20.29	1	20.30	20.25	12	12,311	0.10%
2023/10/02	2	20.55	0	0.00	20.65	2	12,400	0.02%
2023/09/27	1	19.95	0	0.00	20.05	1	12,566	0.01%
2023/09/26	0	0.00	1	20.30	20.10	-1	12,762	-0.01%
2023/09/25	2	20.30	2	20.30	20.35	0	13,199	0.00%
2023/09/22	103	20.05	1	20.00	19.90	102	13,386	0.76%	大買/鉅額交易
2023/09/21	20.1	20.05	15	20.10	19.90	5.1	13,530	0.04%
2023/09/20	14	20.46	3	20.35	20.35	11	13,698	0.08%
2023/09/18	23	20.91	0	0.00	20.85	23	13,624	0.17%
2023/09/15	20.1	20.95	2	20.93	21.00	18.1	13,665	0.13%
2023/09/14	6.2	21.35	1	21.30	21.20	5.2	13,596	0.04%
2023/09/13	15	21.18	3	21.15	21.10	12	13,585	0.09%
2023/09/12	16	21.60	10	21.90	21.45	6	13,828	0.04%
2023/09/11	11	22.10	76.6	21.89	21.70	-65.6	14,095	-0.47%
2023/09/08	35	22.80	8	23.00	22.60	27	14,002	0.19%
2023/09/07	65	23.39	50	23.10	23.05	15	13,929	0.11%
2023/09/06	29	23.86	9	24.54	23.85	20	13,788	0.15%
2023/09/05	15.6	24.10	3	24.10	24.05	12.6	13,681	0.09%
2023/09/04	33.2	24.25	52	24.10	24.00	-18.9	13,625	-0.14%
2023/09/01	86	24.76	37	24.77	24.70	49	13,482	0.36%
2023/08/31	0	0.00	3	25.05	25.05	-3	13,413	-0.02%
2023/08/30	0	0.00	203	25.19	25.10	-203	13,465	-1.51%	大賣/鉅額交易
2023/08/29	53	25.29	58	25.01	25.05	-5	13,510	-0.04%
2023/08/28	118	25.87	114	25.99	25.55	4	13,347	0.03%	大買/大賣/
2023/08/25	112	26.21	37.6	26.26	25.85	74.4	12,969	0.57%	大買/
2023/08/24	113	25.53	45	25.99	25.65	68	12,541	0.54%	大買/
2023/08/23	65	25.86	74.2	25.52	25.40	-9.2	12,051	-0.08%
2023/08/22	118.5	25.55	79.9	25.04	25.25	38.6	11,505	0.34%	大買/
2023/08/21	31	25.25	87.3	24.79	25.40	-56.3	10,725	-0.52%
2023/08/18	150	23.96	184.3	23.54	23.50	-34.3	9,920	-0.35%	大買/大賣/
2023/08/17	5	22.56	14	22.65	22.95	-9	9,282	-0.10%
2023/08/16	36	21.71	25	21.62	21.40	11	8,851	0.12%
2023/08/15	7	21.00	26	21.07	21.15	-19	8,551	-0.22%
2023/08/14	0.2	19.20	2	19.25	19.25	-1.9	8,335	-0.02%
2023/08/10	0	0.00	1	19.60	19.50	-1	8,455	-0.01%
2023/08/09	3.2	20.03	11	20.10	19.90	-7.8	8,519	-0.09%
2023/08/07	1	20.25	1	20.30	20.30	0	8,593	0.00%
2023/08/04	1	19.55	0	0.00	19.95	1	8,556	0.01%
2023/07/31	0	0.00	30	20.18	20.15	-30	8,456	-0.35%
2023/07/27	11	20.02	0	0.00	20.20	11	8,365	0.13%
2023/07/26	4	20.24	1	20.30	20.00	3	8,338	0.04%
2023/07/25	2	20.80	2	20.60	20.60	0	8,283	0.00%
2023/07/24	0	0.00	0	20.65	20.25	0	8,262	0.00%
2023/07/21	1	20.80	0.3	20.80	20.85	0.8	8,196	0.01%
2023/07/20	2.1	20.98	2.3	20.57	20.65	-0.1	8,173	0.00%
2023/07/19	16.1	22.19	20	22.53	21.50	-3.9	8,036	-0.05%
2023/07/18	33	22.35	8	22.34	21.90	25	7,922	0.32%
2023/07/17	24	21.98	20	22.40	22.45	4	7,832	0.05%
2023/07/14	10	21.40	0	0.00	21.80	10	7,763	0.13%
2023/07/13	3	21.82	0.2	22.00	21.45	2.8	7,781	0.04%
2023/07/12	1	21.90	2	21.53	21.45	-1	7,805	-0.01%
2023/07/11	5	21.93	1	21.95	21.95	4	7,776	0.05%
2023/07/10	6	22.38	1	22.40	22.50	5	7,679	0.07%
2023/07/07	1	21.95	2	22.28	22.15	-1	7,624	-0.01%
2023/07/06	32	22.29	0	0.00	22.45	32	7,518	0.43%
2023/07/05	2	22.20	0	0.00	22.25	2	7,433	0.03%
2023/07/04	14	22.52	57.1	22.46	22.55	-43.1	7,337	-0.59%
2023/07/03	7	22.74	16	23.04	23.15	-9	7,169	-0.13%
2023/06/30	2	21.80	10.8	21.85	21.85	-8.8	6,712	-0.13%
2023/06/29	62	21.26	15	21.28	21.45	47	6,520	0.72%
2023/06/28	27	21.40	37	21.48	21.15	-10	6,379	-0.16%
2023/06/27	20	21.35	7	20.88	20.70	13	6,202	0.21%
2023/06/26	0	0.00	7	21.19	21.05	-7	6,024	-0.12%
2023/06/21	4	20.93	2.3	21.00	21.05	1.7	6,067	0.03%
2023/06/20	1	20.15	1	20.25	20.25	0	6,010	0.00%
2023/06/19	0.8	19.97	4	20.14	19.95	-3.2	6,005	-0.05%
2023/06/16	8	21.02	51	21.43	20.60	-43	5,875	-0.73%
2023/06/15	8	21.48	12	21.58	21.85	-4	5,554	-0.07%
2023/06/14	12	20.36	0	0.00	20.45	12	5,187	0.23%
2023/06/13	2	20.55	2	20.50	20.50	0	5,194	0.00%
2023/06/12	11	20.42	5	20.60	20.45	6	5,178	0.12%
2023/06/09	1	20.55	0	0.00	20.80	1	5,123	0.02%
2023/06/08	13	20.93	0	0.00	20.65	13	5,146	0.25%
2023/06/07	1	20.60	3	20.67	20.70	-2	5,100	-0.04%
2023/06/06	5	20.96	0	0.00	20.80	5	5,069	0.10%
2023/06/05	11	21.54	6	21.54	21.45	5	4,996	0.10%
2023/06/02	1	21.45	7	21.26	21.65	-6	4,862	-0.12%
2023/06/01	4	20.95	1	21.00	20.95	3	4,763	0.06%
2023/05/31	0	0.00	1.7	20.90	20.90	-1.7	4,730	-0.04%
2023/05/30	3	20.50	1	20.45	20.60	2	4,667	0.04%
2023/05/29	5	19.78	16	20.03	19.95	-11	4,623	-0.24%
2023/05/26	1	19.50	6	19.65	19.50	-5	4,719	-0.11%
2023/05/25	1	20.05	4	20.13	20.20	-3	4,685	-0.06%
2023/05/23	2	20.10	5	20.10	20.10	-3	4,580	-0.07%
2023/05/22	2	20.05	1	20.30	20.35	1	4,516	0.02%
2023/05/19	6	19.98	29	19.81	20.05	-23	4,386	-0.52%
2023/05/18	0	0.00	1	19.25	19.20	-1	4,153	-0.02%
2023/05/17	1	19.15	7	19.04	18.90	-6	4,090	-0.15%
2023/05/16	0	0.00	2	19.20	19.05	-2	4,108	-0.05%
2023/05/15	10	18.75	3	19.03	19.25	7	4,194	0.17%
2023/05/12	5	17.50	0	0.00	18.55	5	4,105	0.12%
2023/05/11	5	17.50	0	0.00	17.50	5	4,037	0.12%
2023/05/08	34	17.95	0	0.00	18.05	34	3,984	0.85%
2023/05/05	0	0.00	2	18.10	18.00	-2	3,978	-0.05%
2023/05/04	1	17.70	0	0.00	18.00	1	3,986	0.03%
2023/04/27	1	17.55	0	0.00	17.55	1	4,001	0.02%
2023/04/24	0	0.00	5	17.85	17.85	-5	3,961	-0.13%
2023/04/21	0	0.00	5	17.90	17.75	-5	3,969	-0.13%
2023/04/19	1	18.95	3	19.08	18.95	-2	3,867	-0.05%
2023/04/18	26	19.00	0	0.00	19.00	26	3,884	0.67%
2023/04/17	0	0.00	3	19.20	19.30	-3	3,808	-0.08%
2023/04/14	4	18.75	15	18.83	18.85	-11	3,731	-0.29%
2023/04/13	14	18.74	9	18.82	18.60	5	3,694	0.14%
2023/04/12	3	18.80	2	18.90	18.95	1	3,676	0.03%
2023/04/11	3	18.90	11	18.73	18.80	-8	3,635	-0.22%
2023/04/10	9	18.56	2	18.50	18.65	7	3,644	0.19%
2023/04/07	4	18.71	14.3	18.64	18.75	-10.3	3,704	-0.28%
2023/04/06	13	18.85	3	18.45	18.85	10	3,926	0.25%
2023/03/29	1	18.30	1.1	18.54	18.30	-0.1	4,340	0.00%
2023/03/28	22	19.12	23	18.47	18.60	-1	4,519	-0.02%
2023/03/27	6	18.56	41.9	18.78	18.85	-35.9	4,384	-0.82%
2023/03/24	23	18.41	19	18.01	18.15	4	4,212	0.09%
2023/03/23	10	17.58	0	0.00	17.35	10	3,994	0.25%
2023/03/21	4	16.68	0	0.00	16.65	4	3,908	0.10%
2023/03/17	0	16.30	0	0.00	16.45	0	3,900	0.00%
2023/03/10	0	0.00	3	17.10	16.95	-3	3,757	-0.08%
2023/03/09	0	0.00	3	17.35	17.35	-3	3,739	-0.08%
2023/03/07	0	0.00	1	17.60	17.50	-1	3,682	-0.03%
2023/03/06	1	17.65	20	17.80	17.55	-19	3,634	-0.52%
2023/03/03	3	17.55	1	17.50	17.55	2	3,525	0.06%
2023/03/02	0	0.00	1	17.45	17.50	-1	3,447	-0.03%
2023/03/01	1	17.40	0	0.00	17.20	1	3,345	0.03%
2023/02/24	1	17.30	13	17.28	17.20	-12	3,224	-0.37%
2023/02/23	3	16.95	0	0.00	16.80	3	3,048	0.10%
2023/02/21	1	16.65	0	0.00	16.85	1	2,910	0.03%
2023/02/20	10	16.75	0	0.00	16.75	10	2,906	0.34%
2023/02/17	1	16.70	2	16.65	16.65	-1	2,861	-0.03%
2023/02/16	0	0.00	2	16.80	16.60	-2	2,839	-0.07%
2023/02/14	2	16.23	8	16.31	16.35	-6	2,703	-0.22%
2023/02/13	5	16.34	5	16.19	16.25	0	2,643	0.00%
2023/02/08	1	15.65	0	0.00	15.55	1	2,458	0.04%
2023/02/06	0	15.70	5	15.70	15.60	-5	2,451	-0.20%
2023/02/03	20	15.60	1	15.60	15.60	19	2,442	0.78%
2023/02/01	6	15.61	0	0.00	15.55	6	2,412	0.25%
2023/01/12	0	0.00	2	15.50	15.30	-2	2,395	-0.08%
2023/01/11	4	15.40	0	0.00	15.35	4	2,395	0.17%
2023/01/10	1	15.55	0	0.00	15.55	1	2,393	0.04%
2023/01/06	0	0.00	4	15.60	15.60	-4	2,400	-0.17%
2022/12/29	0	0.00	3	14.80	14.75	-3	2,486	-0.12%
2022/12/28	0	0.00	4	15.00	14.85	-4	2,505	-0.16%
2022/12/27	4	15.43	4	15.39	15.35	0	2,469	0.00%
2022/12/26	19	15.94	13	15.92	15.80	6	2,385	0.25%
2022/12/22	3	15.72	4	15.60	15.60	-1	2,091	-0.05%
2022/12/21	9	16.05	4	15.91	15.80	5	2,031	0.25%
2022/12/20	3	15.98	7.2	16.05	16.15	-4.2	1,621	-0.26%
2022/12/12	1	14.95	0	0.00	14.95	1	1,485	0.07%
2022/12/08	0	0.00	10	14.55	14.65	-10	1,521	-0.66%
2022/12/07	0	0.00	5	14.75	14.65	-5	1,544	-0.32%
2022/12/05	0	0.00	1	15.30	15.05	-1	1,705	-0.06%
2022/12/02	8	15.27	0	0.00	15.25	8	1,761	0.45%
2022/12/01	1	15.15	0	0.00	15.15	1	1,801	0.06%
2022/11/30	6	15.04	0	0.00	15.00	6	1,812	0.33%
2022/11/29	3	14.85	0	0.00	14.85	3	1,891	0.16%
2022/11/21	0	0.00	5	14.40	14.30	-5	2,145	-0.23%
2022/11/14	5	15.00	2	15.00	15.00	3	2,240	0.13%
2022/11/10	0	0.00	3	15.05	15.00	-3	2,367	-0.13%
2022/11/09	10	15.10	0	0.00	15.05	10	3,088	0.32%
2022/11/02	1	14.90	0	0.00	14.90	1	3,183	0.03%
2022/10/27	0	0.00	2	14.75	14.85	-2	3,520	-0.06%
2022/10/21	0	0.00	1	14.55	14.50	-1	3,915	-0.02%
2022/10/20	0	0.00	3	14.70	14.80	-3	3,999	-0.08%
2022/10/19	0	0.00	2.4	15.14	15.00	-2.4	3,951	-0.06%
2022/10/18	0	0.00	1	15.20	15.10	-1	3,955	-0.03%
2022/10/17	1	14.65	0	0.00	14.85	1	3,952	0.03%
2022/10/13	4	14.56	0	0.00	14.20	4	3,960	0.10%
2022/10/11	2	14.90	0	0.00	14.70	2	3,917	0.05%
2022/10/07	2	15.45	0	0.00	15.45	2	3,905	0.05%
2022/10/06	4	15.40	0	0.00	15.15	4	3,901	0.10%
2022/10/04	3	14.90	1	14.90	14.90	2	3,863	0.05%
2022/10/03	2	14.75	0	0.00	14.55	2	3,863	0.05%
2022/09/15	0	0.00	3.3	17.46	17.45	-3.3	3,742	-0.09%
2022/09/14	0	0.00	5	17.45	17.30	-5	3,716	-0.13%
2022/09/13	0	0.00	2.5	17.72	17.50	-2.5	3,700	-0.07%
2022/09/05	0.4	17.45	2	17.45	17.10	-1.6	3,477	-0.05%
2022/09/02	0	0.00	2	17.30	17.30	-2	3,402	-0.06%
2022/08/30	1	16.50	0	0.00	16.65	1	3,260	0.03%
2022/08/29	1	16.40	2	16.45	16.40	-1	3,276	-0.03%
2022/08/26	9	17.26	2	17.20	17.10	7	3,414	0.20%
2022/08/22	5	17.05	5	17.15	16.85	0	3,235	0.00%
2022/08/17	5.1	16.65	0	0.00	16.60	5.1	3,109	0.16%
2022/08/16	9	17.39	4	17.16	17.20	5	3,011	0.17%
2022/08/15	4	16.86	4	16.75	16.75	0	2,293	0.00%
2022/08/12	2	16.88	0	0.00	16.85	2	2,290	0.09%
2022/08/10	9	17.03	0	0.00	17.10	9	2,260	0.40%
2022/08/09	0	0.00	1	17.35	17.05	-1	2,240	-0.04%
2022/08/08	5	17.35	5	17.55	17.40	0	2,189	0.00%
2022/08/05	15	17.07	16	17.28	17.30	-1	2,083	-0.05%
2022/08/03	8	17.18	18	16.68	16.60	-10	1,952	-0.51%
2022/08/02	16	17.64	15	17.72	17.25	1	1,876	0.05%
2022/08/01	4	17.11	6	17.42	17.40	-2	1,731	-0.12%
2022/07/29	3	16.97	3	16.95	17.20	0	1,682	0.00%
2022/07/28	9	16.57	3	17.07	16.55	6	1,594	0.38%
2022/07/27	1	16.90	1	16.80	16.90	0	1,578	0.00%
2022/07/25	0	0.00	3	16.20	16.50	-3	1,485	-0.20%
2022/07/19	0	0.00	1	16.15	16.15	-1	1,481	-0.07%
2022/07/18	4	16.24	0	0.00	16.25	4	1,491	0.27%
2022/07/15	2	15.60	2	15.55	15.65	0	1,477	0.00%
2022/07/14	1	15.45	1	15.50	15.60	0	1,522	0.00%
2022/07/13	0	0.00	5	15.20	15.20	-5	1,523	-0.33%
2022/07/12	3	15.50	0	0.00	15.20	3	1,527	0.20%
2022/07/08	0	0.00	2	15.25	15.25	-2	1,484	-0.13%
2022/07/06	5	14.60	0	0.00	14.60	5	1,468	0.34%
2022/07/01	6	14.20	5	14.22	14.40	1	1,500	0.07%
2022/06/29	0	0.00	2	14.95	14.95	-2	1,444	-0.14%
2022/06/28	0	0.00	1.2	15.17	15.00	-1.2	1,481	-0.08%
2022/06/24	3	14.75	50	15.00	14.75	-47	1,529	-3.07%
2022/06/23	0	0.00	109	14.76	14.65	-109	1,534	-7.10%	大賣/鉅額交易
2022/06/20	5	14.50	20	14.47	14.35	-15	1,578	-0.95%
2022/06/17	21	14.89	79	14.99	14.85	-58	1,555	-3.73%
2022/06/16	12	15.16	3	15.13	15.10	9	1,521	0.59%
2022/06/15	5	15.15	0	0.00	15.25	5	1,521	0.33%
2022/06/14	15	15.20	0	0.00	15.25	15	1,528	0.98%
2022/06/08	25	15.75	29	15.69	15.70	-4	1,524	-0.26%
2022/06/07	0.8	15.70	2	15.75	15.70	-1.2	1,541	-0.08%
2022/06/06	18	15.93	17	15.62	16.05	1	1,533	0.07%
2022/06/02	17	15.64	0	0.00	15.60	17	1,410	1.21%
2022/05/27	0	0.00	25	15.42	15.40	-25	1,451	-1.72%
2022/05/25	0	0.00	1	15.45	15.40	-1	1,470	-0.07%
2022/05/24	11	15.43	0	0.00	15.30	11	1,493	0.74%
2022/05/23	0	0.00	5	15.50	15.50	-5	1,490	-0.34%
2022/05/20	0	0.00	5	15.20	15.20	-5	1,492	-0.34%
2022/05/19	15	14.95	6	15.15	15.15	9	1,489	0.60%
2022/05/18	35	15.15	0	0.00	15.20	35	1,497	2.34%
2022/05/17	1	15.15	0	0.00	15.15	1	1,493	0.07%
2022/05/09	28	15.48	0	0.00	15.40	28	1,485	1.89%
2022/05/06	0	0.00	0.4	16.00	16.00	-0.4	1,459	-0.02%
2022/05/05	12	16.15	10	16.25	16.20	2	1,463	0.14%
2022/05/04	10	16.15	9	16.13	16.10	1	1,460	0.07%
2022/05/03	0	0.00	22	16.90	17.05	-22	1,404	-1.57%
2022/04/29	0	0.00	30	17.01	16.95	-30	1,415	-2.12%
2022/04/28	0	0.00	3	16.75	16.80	-3	1,441	-0.21%
2022/04/27	0	0.00	16	16.18	16.40	-16	1,436	-1.11%
2022/04/26	0	0.00	5	16.75	16.65	-5	1,427	-0.35%
2022/04/25	5	16.68	2	16.55	16.55	3	1,433	0.21%
2022/04/22	5	17.05	19	17.48	17.60	-14	1,411	-0.99%
2022/04/21	50	17.36	1	17.60	17.25	49	1,411	3.47%
2022/04/20	6	17.33	11	17.47	17.60	-5	1,393	-0.36%
2022/04/15	2	16.58	0	0.00	16.55	2	1,460	0.14%
2022/04/14	3	16.57	0	0.00	16.60	3	1,519	0.20%
2022/04/11	5	16.21	0	0.00	16.25	5	1,596	0.31%
2022/04/06	0	0.00	1	16.50	16.60	-1	1,672	-0.06%
2022/03/31	1	17.20	0	0.00	16.85	1	1,869	0.05%
2022/03/25	0	0.00	1	17.35	17.30	-1	1,906	-0.05%
2022/03/24	0	17.15	1	17.10	17.25	-1	1,900	-0.05%
2022/03/23	3	17.23	1	17.10	17.15	2	1,929	0.10%
2022/03/21	2	16.80	2	16.80	16.85	0	1,946	0.00%
2022/03/08	2.1	15.51	0	0.00	15.35	2.1	2,089	0.10%
2022/03/07	2	16.05	6	15.90	15.95	-4	2,050	-0.20%
2022/03/04	0	0.00	1	16.75	16.65	-1	2,041	-0.05%
2022/03/02	0	16.70	0	0.00	16.65	0	2,130	0.00%
2022/03/01	0	0.00	1	16.60	16.85	-1	2,175	-0.05%
2022/02/25	0.1	16.40	0	0.00	16.40	0.1	2,211	0.00%
2022/02/24	0.1	16.55	0	0.00	16.45	0.1	2,329	0.00%
2022/02/21	2	17.10	0	0.00	17.20	2	2,691	0.07%
2022/02/18	2	17.00	0	0.00	17.15	2	2,804	0.07%
2022/02/17	0	0.00	1	16.80	16.75	-1	2,835	-0.04%
2022/02/15	2	16.70	0	0.00	16.60	2	2,991	0.07%
2022/02/09	3	17.13	0	0.00	17.25	3	3,432	0.09%
2022/01/24	1	16.50	0	0.00	16.55	1	4,105	0.02%
2022/01/21	0.1	17.00	0	0.00	16.85	0.1	4,128	0.00%
2022/01/20	1	17.15	0	0.00	17.20	1	4,161	0.02%
2022/01/19	0.1	17.40	0	0.00	17.25	0.1	4,193	0.00%
2022/01/17	0	0.00	3	17.22	17.45	-3	4,292	-0.07%
2022/01/14	0	0.00	1	17.20	17.10	-1	4,309	-0.02%
2022/01/13	1	17.40	0	0.00	17.40	1	4,331	0.02%
2022/01/11	1	17.50	0	0.00	17.40	1	4,541	0.02%
2022/01/10	7	17.89	4	17.73	17.55	3	4,560	0.07%
2022/01/07	0	0.00	3	17.65	17.65	-3	4,468	-0.07%
2022/01/06	17	18.05	0	0.00	18.05	17	4,432	0.38%
2022/01/05	3	18.33	0	0.00	18.30	3	4,439	0.07%
2022/01/03	2	18.75	9	18.82	18.70	-7	4,470	-0.16%
2021/12/30	10	18.80	10	18.93	19.00	0	4,460	0.00%
2021/12/29	15	18.68	19	18.78	18.75	-4	4,462	-0.09%
2021/12/28	6	18.70	2	18.90	18.65	4	4,484	0.09%
2021/12/23	3	19.02	1	19.00	19.00	2	4,412	0.05%
2021/12/22	0	18.45	0	0.00	18.35	0	4,364	0.00%
2021/12/21	0.6	18.45	0	0.00	18.45	0.6	4,365	0.01%
2021/12/17	8.7	18.41	0	0.00	18.35	8.7	4,350	0.20%
2021/12/16	7.2	19.07	0	0.00	18.90	7.2	4,316	0.17%
2021/12/15	1.7	18.47	0	0.00	18.35	1.7	4,269	0.04%
2021/12/14	6.2	18.48	11	18.36	18.30	-4.8	4,281	-0.11%
2021/12/13	8	18.89	0	0.00	18.90	8	4,277	0.19%
2021/12/10	2	19.13	2	19.15	19.05	0	4,282	0.00%
2021/12/09	0	0.00	4	18.95	18.65	-4	4,212	-0.09%
2021/12/08	0.4	18.65	0	0.00	18.70	0.4	4,197	0.01%
2021/12/07	3.3	18.33	0	0.00	18.25	3.3	4,194	0.08%
2021/12/06	2	18.18	18	18.15	18.15	-16	4,192	-0.38%
2021/12/02	2	18.30	0	0.00	18.10	2	4,205	0.05%
2021/11/29	1	18.20	7	18.40	18.35	-6	4,246	-0.14%
2021/11/26	0	0.00	4	19.11	18.85	-4	4,214	-0.09%
2021/11/25	1	19.55	8	19.76	19.50	-7	4,179	-0.17%
2021/11/24	8.6	20.03	8.9	20.38	20.00	-0.4	4,163	-0.01%
2021/11/23	6.4	20.33	2	20.45	20.20	4.4	4,171	0.11%
2021/11/22	6	21.58	25.9	22.10	21.45	-19.9	4,095	-0.49%
2021/11/10	20	19.25	0	19.15	19.45	20	3,891	0.51%
2021/11/09	81	19.46	1	19.45	19.35	80	3,899	2.05%
2021/11/08	7	19.83	5	20.60	19.40	2	3,946	0.05%
2021/11/05	16	20.99	16.3	20.81	20.65	-0.3	3,870	-0.01%
2021/11/04	26	20.97	24.2	20.97	21.00	1.8	3,878	0.05%
2021/11/03	16	21.08	30	20.97	20.80	-14	3,873	-0.36%
2021/11/02	23	21.04	22.1	20.84	20.80	0.9	3,869	0.02%
2021/11/01	11	20.75	12	21.23	21.20	-1	3,777	-0.03%
2021/10/29	11	20.82	16	20.69	20.50	-5	3,691	-0.14%
2021/10/28	10	20.98	11	20.83	20.80	-1	3,633	-0.03%
2021/10/27	28	20.96	19	21.09	21.00	9	3,530	0.25%
2021/10/26	7	20.25	4	20.61	20.80	3	3,468	0.09%
2021/10/25	14	20.80	11	20.72	20.65	3	3,480	0.09%
2021/10/22	27	20.71	55	20.41	20.50	-28	3,424	-0.82%
2021/10/21	4	20.44	3	20.37	20.50	1	3,439	0.03%
2021/10/20	14	19.63	0	0.00	19.65	14	3,366	0.42%
2021/10/19	0	0.00	45	19.80	19.80	-45	3,913	-1.15%
2021/10/18	9	19.30	0	0.00	19.40	9	4,373	0.21%
2021/10/15	0	0.00	11	19.54	19.60	-11	4,389	-0.25%
2021/10/14	5	19.25	21	19.27	19.35	-16	4,367	-0.37%
2021/10/13	33	18.91	10	19.05	18.80	23	4,333	0.53%
2021/10/12	2	19.08	11	19.00	19.20	-9	4,351	-0.21%
2021/10/08	10	18.96	0	0.00	18.90	10	4,537	0.22%
2021/10/07	1	18.75	10	18.82	19.20	-9	4,439	-0.20%
2021/10/06	1	18.60	3	18.48	18.15	-2	4,452	-0.04%
2021/10/05	5	17.75	0	0.00	18.40	5	4,462	0.11%
2021/10/01	25	18.36	15	18.25	18.10	10	4,517	0.22%
2021/09/30	0	0.00	1	18.70	18.75	-1	4,558	-0.02%
2021/09/29	25	18.44	42	18.51	18.45	-17	4,688	-0.36%
2021/09/28	10	18.28	10	18.40	18.45	0	5,006	0.00%
2021/09/27	7	18.25	7	18.32	18.25	0	5,008	0.00%
2021/09/24	12	18.61	15	18.49	18.30	-3	5,024	-0.06%
2021/09/23	5	18.38	2	18.50	18.45	3	4,985	0.06%
2021/09/22	14	17.65	10	18.29	18.25	4	4,984	0.08%
2021/09/17	8	17.38	7.1	17.82	18.15	0.9	4,971	0.02%
2021/09/16	10	17.23	10	17.33	17.25	0	4,993	0.00%
2021/09/15	10	17.23	10	17.25	17.20	0	5,004	0.00%
2021/09/06	0	0.00	1	17.50	17.05	-1	5,204	-0.02%
2021/09/02	8	17.80	8	17.45	17.40	0	5,261	0.00%
2021/09/01	0	0.00	0.1	17.45	17.75	-0.1	5,267	0.00%
2021/08/30	1	17.40	0	0.00	17.35	1	5,365	0.02%
2021/08/27	1	17.60	0	0.00	17.45	1	5,384	0.02%
2021/08/25	0	0.00	2	17.10	17.75	-2	5,417	-0.04%
2021/08/24	2	17.25	0	0.00	17.15	2	5,428	0.04%
2021/08/19	5	16.50	0	0.00	16.45	5	5,520	0.09%
2021/08/18	3	16.70	0	0.00	16.80	3	5,511	0.05%
2021/08/17	2	16.55	0	0.00	16.45	2	5,516	0.04%
2021/08/16	0.1	16.50	4	17.09	16.50	-4	5,489	-0.07%
2021/08/12	0	0.00	2	17.80	18.05	-2	5,421	-0.04%
2021/08/11	0	0.00	31	18.12	18.10	-31	5,628	-0.55%
2021/08/10	3.1	18.37	3	18.40	18.35	0.1	5,674	0.00%
2021/08/09	13.1	18.84	2.1	19.14	18.70	11	5,716	0.19%
2021/08/06	3	19.53	9	19.34	19.50	-6	5,713	-0.11%
2021/08/05	1.1	19.11	1	19.10	19.10	0.1	5,794	0.00%
2021/08/04	0.1	19.20	1	19.25	19.15	-0.9	5,978	-0.02%
2021/08/03	1	19.15	0	0.00	19.20	1	6,092	0.02%
2021/08/02	25	19.41	23	19.40	19.40	2	6,110	0.03%
2021/07/30	7	19.59	0	0.00	19.35	7	6,168	0.11%
2021/07/29	0	0.00	6	19.58	20.00	-6	6,186	-0.10%
2021/07/28	26.2	19.42	3	19.65	19.35	23.2	6,150	0.38%
2021/07/27	11	19.95	3	19.83	19.50	8	6,230	0.13%
2021/07/26	12	20.21	10	20.35	20.15	2	6,289	0.03%
2021/07/23	94.3	20.62	129	20.68	20.60	-34.7	6,215	-0.56%	大賣/
2021/07/22	51	19.98	38	20.14	20.45	13	5,744	0.23%
2021/07/21	0	0.00	50	18.66	18.60	-50	5,427	-0.92%
2021/07/20	7	19.01	1	19.10	18.85	6	5,491	0.11%
2021/07/19	5	19.06	5	19.00	19.10	0	5,613	0.00%
2021/07/16	19	19.27	102	19.22	19.20	-83	6,024	-1.38%	大賣/
2021/07/15	14	19.20	0	0.00	19.45	14	6,085	0.23%
2021/07/14	1	18.90	0	0.00	18.90	1	5,965	0.02%
2021/07/13	1	19.30	0	0.00	18.75	1	6,038	0.02%
2021/07/09	100	18.60	2	18.55	18.60	98	6,066	1.62%
2021/07/08	2	18.80	4	18.79	18.80	-2	6,295	-0.03%
2021/07/07	0	0.00	11	18.97	18.95	-11	6,468	-0.17%
2021/07/06	7	19.66	10	19.32	19.35	-3	6,849	-0.04%
2021/07/05	6	19.97	2	20.20	20.15	4	6,920	0.06%
2021/07/02	15	19.10	15	19.38	19.30	0	6,741	0.00%
2021/07/01	37	19.07	20	19.14	19.00	17	6,825	0.25%
2021/06/30	1	19.10	0	0.00	19.05	1	6,839	0.01%
2021/06/25	0	0.00	1	19.50	19.40	-1	6,920	-0.01%
2021/06/24	2	19.00	50	19.00	18.95	-48	6,986	-0.69%
2021/06/23	15	18.70	50	18.80	18.95	-35	7,038	-0.50%
2021/06/22	80	18.12	0	0.00	18.10	80	7,074	1.13%
2021/06/21	20	18.28	6	18.61	18.40	14	7,088	0.20%
2021/06/17	0	0.00	0.1	18.95	19.15	-0.1	7,205	0.00%
2021/06/15	7	19.20	2	19.20	19.20	5	7,455	0.07%
2021/06/11	10	19.30	7.1	19.74	19.25	2.9	7,475	0.04%
2021/06/10	3	19.77	11	19.81	19.75	-8	7,454	-0.11%
2021/06/09	3	19.37	1	19.40	19.35	2	7,465	0.03%
2021/06/08	40	19.74	30	19.41	19.45	10	7,485	0.13%
2021/06/07	15	19.39	13	19.58	19.70	2	7,430	0.03%
2021/06/04	10	19.55	1	19.60	19.50	9	7,427	0.12%
2021/06/03	3	19.82	0.7	19.70	19.75	2.3	7,463	0.03%
2021/06/02	40	20.00	21	19.83	19.80	19	7,505	0.25%
2021/06/01	22	20.17	40	20.16	20.20	-18	7,488	-0.24%
2021/05/31	5	20.13	34	19.88	20.05	-29	7,504	-0.39%
2021/05/28	2	19.35	21	19.40	19.35	-19	7,466	-0.25%
2021/05/27	25	19.05	26	19.12	19.05	-1	7,495	-0.01%
2021/05/26	20	19.21	25	19.21	19.20	-5	7,544	-0.07%
2021/05/25	9	19.20	9	19.23	19.20	0	7,579	0.00%
2021/05/24	20	18.55	22	18.88	18.90	-2	7,582	-0.03%
2021/05/20	51	18.47	10	18.55	18.35	41	7,723	0.53%
2021/05/19	26	19.30	71	19.24	18.85	-45	7,749	-0.58%
2021/05/18	0	0.00	80	18.43	18.40	-80	7,543	-1.06%
2021/05/17	7	17.10	5	17.43	17.05	2	7,551	0.03%
2021/05/14	4	18.36	2	18.38	18.20	2	7,535	0.03%
2021/05/13	0	18.75	1	18.25	18.60	-1	7,498	-0.01%
2021/05/12	5	17.60	0	0.00	17.85	5	7,476	0.07%
2021/05/11	33	19.90	3	19.82	19.30	30	7,309	0.41%
2021/05/10	10	20.64	0	0.00	20.70	10	7,241	0.14%
2021/05/07	3	20.90	44	20.90	21.25	-41	7,273	-0.56%
2021/05/06	50	20.39	24	20.16	20.00	26	7,257	0.36%
2021/05/05	9.1	20.45	18	20.38	20.30	-8.9	7,216	-0.12%
2021/05/04	4	20.11	16	20.56	20.40	-12	7,273	-0.16%
2021/05/03	29	21.83	62	22.49	21.25	-33	7,374	-0.45%
2021/04/29	10	22.92	0	0.00	22.85	10	7,364	0.14%
2021/04/28	50	23.19	15	23.25	23.20	35	7,494	0.47%
2021/04/27	20	23.00	27	23.45	23.60	-7	7,501	-0.09%
2021/04/26	41	22.62	1	22.70	22.70	40	7,364	0.54%
2021/04/23	18	22.83	2	22.83	22.80	16	7,366	0.22%
2021/04/22	13	23.83	32	23.83	23.15	-19	7,341	-0.26%
2021/04/21	31	23.47	6	23.61	23.35	25	6,992	0.36%
2021/04/20	36	23.67	30	23.71	23.70	6	6,993	0.09%
2021/04/19	39	23.68	13	23.64	23.65	26	7,106	0.37%
2021/04/16	19	23.88	5	23.96	23.85	14	7,109	0.20%
2021/04/15	50	23.93	10	23.95	24.15	40	7,356	0.54%
2021/04/14	77	24.27	6	23.78	23.70	71	7,381	0.96%
2021/04/13	32	25.55	37	25.49	24.95	-5	7,423	-0.07%
2021/04/12	53	25.75	101	26.10	26.10	-48	7,719	-0.62%	大賣/
2021/04/09	35	24.84	56	25.06	25.25	-21	7,419	-0.28%
2021/04/08	6	24.81	10	25.13	25.05	-4	7,311	-0.05%
2021/04/07	48	24.31	20	24.35	24.30	28	7,251	0.39%
2021/04/06	0	0.00	0.2	24.20	24.25	-0.2	7,414	0.00%
2021/04/01	3	24.13	0	0.00	24.10	3	7,472	0.04%
2021/03/31	2	24.55	1	24.65	24.40	1	7,565	0.01%
2021/03/30	15	24.38	0.1	24.35	24.45	14.9	8,201	0.18%
2021/03/29	5.1	24.12	2	24.60	24.10	3.1	8,294	0.04%
2021/03/26	32	24.44	0	24.50	24.35	32	8,355	0.38%
2021/03/25	1	25.05	4	24.66	24.70	-3	8,476	-0.04%
2021/03/24	7	24.97	2	24.88	24.65	5	8,573	0.06%
2021/03/23	4	24.78	10	24.90	24.65	-6	8,756	-0.07%
2021/03/22	0	0.00	3	24.90	24.90	-3	8,859	-0.03%
2021/03/19	2	24.20	0	0.00	24.20	2	8,967	0.02%
2021/03/18	80.2	24.52	1	24.50	24.40	79.2	9,205	0.86%
2021/03/17	0	24.15	7.1	24.36	24.30	-7.1	9,666	-0.07%
2021/03/16	1	24.10	1	24.15	24.05	0	10,214	0.00%
2021/03/15	0	0.00	5	24.05	24.10	-5	10,930	-0.05%
2021/03/12	5	24.25	0	0.00	24.30	5	11,261	0.04%
2021/03/11	2	24.03	0	0.00	24.15	2	11,671	0.02%
2021/03/08	3	23.55	5	23.29	23.30	-2	12,988	-0.02%
2021/03/05	16	23.55	15	23.58	23.60	1	13,490	0.01%
2021/03/04	27	24.33	33	23.90	23.80	-6	13,934	-0.04%
2021/03/03	25	24.29	25	24.59	24.55	0	14,290	0.00%
2021/02/26	21	24.21	27	24.51	24.45	-6	15,123	-0.04%
2021/02/25	0	0.00	17	25.00	24.90	-17	16,307	-0.10%
2021/02/24	35	25.34	36	25.04	24.95	-1	16,690	-0.01%
2021/02/23	16	25.08	22	25.31	25.40	-6	16,965	-0.04%
2021/02/22	6	25.48	6	25.30	25.45	0	17,300	0.00%
2021/02/18	2	24.70	0	0.00	25.00	2	17,352	0.01%
2021/02/17	5	24.10	0	0.00	24.80	5	17,488	0.03%
2021/02/05	43	24.33	29	23.88	23.85	14	17,636	0.08%
2021/02/04	5	24.42	0	0.00	24.25	5	18,862	0.03%
2021/02/03	1	24.60	0	0.00	24.00	1	20,297	0.00%
2021/02/02	16	23.87	0	0.00	23.90	16	20,268	0.08%
2021/02/01	38	23.69	18.2	23.61	23.70	19.8	20,298	0.10%
2021/01/29	1	23.85	10	23.76	24.15	-9	20,338	-0.04%
2021/01/28	0	0.00	1	24.55	24.10	-1	20,288	0.00%
2021/01/27	31	24.60	30	24.43	24.45	1	20,310	0.00%
2021/01/26	1	24.40	10	24.53	24.45	-9	20,419	-0.04%
2021/01/25	31	24.05	15	24.26	25.25	16	20,443	0.08%
2021/01/22	36	23.78	26	23.83	23.80	10	20,225	0.05%
2021/01/21	0	0.00	54	23.82	23.85	-54	20,153	-0.27%
2021/01/20	22	24.93	2	24.90	24.75	20	19,974	0.10%
2021/01/19	3	25.75	1	25.55	25.50	2	19,904	0.01%
2021/01/18	0	0.00	4	25.99	25.90	-4	19,888	-0.02%
2021/01/15	31	25.95	0	0.00	25.80	31	19,807	0.16%
2021/01/14	11	26.40	15	26.63	26.70	-4	19,694	-0.02%
2021/01/13	0	0.00	6	26.38	26.40	-6	19,635	-0.03%
2021/01/12	27	26.23	54	26.33	26.10	-27	19,627	-0.14%
2021/01/11	41	27.44	0	0.00	27.35	41	19,445	0.21%
2021/01/08	4	26.60	2	27.18	26.90	2	19,396	0.01%
2021/01/07	2	27.85	1	28.20	27.90	1	19,146	0.01%
2021/01/06	3	27.68	0	0.00	28.00	3	19,138	0.02%
2021/01/05	86.3	29.59	68	29.09	28.85	18.3	18,887	0.10%
2021/01/04	21	29.07	22	29.20	29.25	-1	18,481	-0.01%
2020/12/31	22	28.97	20	28.70	28.70	2	18,409	0.01%
2020/12/30	23	29.15	8	28.90	29.05	15	18,389	0.08%
2020/12/29	21	28.75	21	29.11	29.05	0	18,366	0.00%
2020/12/28	12	28.64	3	29.00	28.55	9	18,193	0.05%
2020/12/25	23	28.52	18	28.31	28.20	5	18,123	0.03%
2020/12/24	528	28.38	514	28.57	28.30	14	18,075	0.08%	大買/大賣/
2020/12/23	5	28.05	15	28.24	28.40	-10	17,531	-0.06%
2020/12/22	17	27.88	34	28.42	27.55	-17	17,525	-0.10%
2020/12/21	54	28.32	53	28.20	28.05	1	17,375	0.01%
2020/12/18	47	29.11	30	28.92	28.85	17	17,222	0.10%
2020/12/17	10	28.48	52	28.75	29.15	-42	17,114	-0.25%
2020/12/16	6	28.38	6	28.59	28.55	0	16,949	0.00%
2020/12/15	2	28.13	13	28.07	28.35	-11	16,987	-0.06%
2020/12/14	2	28.73	4	28.50	28.15	-2	16,817	-0.01%
2020/12/11	71	29.00	35	28.14	28.35	36	16,622	0.22%
2020/12/10	18	29.29	37	29.60	29.50	-19	15,975	-0.12%
2020/12/09	384	29.00	368	28.82	28.95	16	15,487	0.10%	大買/大賣/
2020/12/08	9	28.07	8.2	28.43	28.85	0.8	14,869	0.01%
2020/12/07	25	27.65	69	27.81	28.00	-44	14,591	-0.30%
2020/12/04	61	26.70	53.4	26.19	27.25	7.6	14,306	0.05%
2020/12/03	20	25.43	32.4	25.60	25.40	-12.4	13,790	-0.09%
2020/12/02	30	24.81	37.1	25.20	25.25	-7.1	13,659	-0.05%
2020/12/01	24	24.30	24.4	24.49	24.45	-0.4	13,459	0.00%
2020/11/30	27	23.12	14	23.48	24.05	13	13,389	0.10%
2020/11/27	15	23.07	76	23.17	23.05	-61	13,684	-0.45%
2020/11/26	41	22.82	15	23.05	22.75	26	13,364	0.19%
2020/11/25	61	22.75	56	22.69	22.80	5	13,205	0.04%
2020/11/24	53	22.50	85	22.32	22.80	-32	12,683	-0.25%
2020/11/23	61	21.14	48	21.39	21.05	13	11,589	0.11%
2020/11/20	25	20.84	9	20.84	21.40	16	11,229	0.14%
2020/11/19	17	20.65	18	20.55	20.55	-1	11,119	-0.01%
2020/11/18	20	20.08	34	20.43	20.20	-14	11,100	-0.13%
2020/11/17	4	20.13	6	20.20	20.05	-2	11,224	-0.02%
2020/11/16	30	20.23	31	20.26	20.30	-1	11,432	-0.01%
2020/11/13	27	19.74	22	20.01	20.15	5	11,555	0.04%
2020/11/12	148	20.80	137	20.22	20.10	11	11,497	0.10%	大買/大賣/
2020/11/11	11	20.75	73	20.28	20.90	-62	10,545	-0.59%
2020/11/10	35	18.97	25	19.03	19.00	10	9,431	0.11%
2020/11/09	0	0.00	4	19.19	19.10	-4	9,448	-0.04%
2020/11/06	0	0.00	31	19.02	19.00	-31	9,507	-0.33%
2020/11/05	31	18.83	30	18.70	18.75	1	9,529	0.01%
2020/11/04	40	18.96	15	19.05	18.80	25	9,792	0.26%
2020/11/03	18	18.82	23	18.96	18.90	-5	9,779	-0.05%
2020/11/02	20	18.15	25	18.81	18.80	-5	9,764	-0.05%
2020/10/30	30	18.32	30	18.15	18.10	0	9,710	0.00%
2020/10/29	38	18.15	40	18.43	18.45	-2	9,859	-0.02%
2020/10/28	1	18.25	26	18.33	18.25	-25	9,821	-0.25%
2020/10/27	0	0.00	13	18.23	18.30	-13	9,899	-0.13%
2020/10/23	2	18.50	5	18.55	18.50	-3	10,095	-0.03%
2020/10/22	40	18.44	40	18.30	18.30	0	10,304	0.00%
2020/10/21	40	18.48	45	18.49	18.45	-5	10,489	-0.05%
2020/10/20	57	18.72	52	18.35	18.40	5	10,813	0.05%
2020/10/16	45	18.53	54	18.34	18.30	-9	12,284	-0.07%
2020/10/15	65	18.93	51	18.57	18.55	14	12,340	0.11%
2020/10/14	40	19.22	31	19.07	19.15	9	12,525	0.07%
2020/10/13	3	19.05	3	19.00	19.10	0	12,750	0.00%
2020/10/12	10	19.06	0	0.00	19.05	10	12,835	0.08%
2020/10/08	56	19.01	53	19.00	18.95	3	13,027	0.02%
2020/10/07	23	18.91	22	18.91	18.95	1	13,121	0.01%
2020/10/06	30	18.93	32	18.77	18.75	-2	13,190	-0.02%
2020/10/05	0	0.00	12.2	18.68	18.80	-12.2	13,421	-0.09%
2020/09/29	0	0.00	9	18.25	18.25	-9	13,912	-0.06%
2020/09/28	0	0.00	17	18.01	18.05	-17	14,264	-0.12%
2020/09/25	11	17.59	17	17.56	17.25	-6	14,628	-0.04%
2020/09/24	5	17.87	7	17.89	17.85	-2	14,986	-0.01%
2020/09/22	13	18.06	9	17.93	18.10	4	16,114	0.02%
2020/09/18	34	18.70	27	18.41	18.45	7	18,724	0.04%
2020/09/16	2	18.48	12	18.73	18.30	-10	20,093	-0.05%
2020/09/15	0	0.00	2	18.45	18.35	-2	20,160	-0.01%
2020/09/14	0	0.00	38	18.23	18.35	-38	20,427	-0.19%
2020/09/11	3	17.75	10	17.95	17.95	-7	20,533	-0.03%
2020/09/10	12	18.07	3	17.95	17.95	9	20,750	0.04%
2020/09/09	19	17.79	7	17.66	18.25	12	20,927	0.06%
2020/09/08	21	18.04	12	18.00	17.95	9	20,932	0.04%
2020/09/07	38	18.33	2	18.10	18.10	36	20,986	0.17%
2020/09/04	51	18.52	54	18.48	18.50	-3	21,137	-0.01%
2020/09/03	38	19.44	28	19.21	19.05	10	21,304	0.05%
2020/09/02	40	19.72	116	19.55	19.70	-76	21,339	-0.36%	大賣/
2020/09/01	21	18.70	2	18.55	18.55	19	21,468	0.09%
2020/08/31	5	18.90	2	18.95	18.90	3	22,529	0.01%
2020/08/28	15	18.98	4	19.19	18.90	11	22,792	0.05%
2020/08/27	47	18.83	106	18.81	18.85	-59	22,718	-0.26%	大賣/
2020/08/26	36	18.86	10	18.85	18.80	26	22,626	0.11%
2020/08/25	20	19.06	4	19.35	18.90	16	22,715	0.07%
2020/08/24	12	19.11	11	19.08	19.10	1	22,502	0.00%
2020/08/21	0	0.00	3	18.18	18.60	-3	22,231	-0.01%
2020/08/20	6	17.65	17.1	17.50	17.70	-11.1	21,981	-0.05%
2020/08/19	10	18.87	9	18.77	18.60	1	21,774	0.00%
2020/08/18	5	18.27	4	18.90	18.85	1	21,484	0.00%
2020/08/17	26	18.83	8	18.84	18.60	18	21,357	0.08%
2020/08/14	6	18.51	12	18.55	18.60	-6	21,046	-0.03%
2020/08/13	3	18.00	2	18.03	17.90	1	20,727	0.00%
2020/08/12	3	18.00	6	18.07	17.95	-3	20,700	-0.01%
2020/08/11	16	17.94	26	17.73	17.75	-10	20,652	-0.05%
2020/08/10	12	18.34	20	18.26	18.20	-8	20,700	-0.04%
2020/08/07	2	17.95	2	18.15	17.95	0	21,026	0.00%
2020/08/06	29	18.02	20	18.00	17.85	9	21,102	0.04%
2020/08/05	29	18.02	23.4	18.00	18.00	5.6	21,000	0.03%
2020/08/04	41	17.79	33	17.91	17.90	8	20,933	0.04%
2020/07/31	60	17.68	63	17.50	17.55	-3	20,793	-0.01%
2020/07/30	5	17.45	4	17.70	17.70	1	20,785	0.00%
2020/07/29	9	17.29	4	17.45	17.15	5	20,785	0.02%
2020/07/28	15	17.47	4	17.50	16.90	11	20,938	0.05%
2020/07/27	65	17.36	54	17.34	17.30	11	20,843	0.05%
2020/07/24	12	17.79	13	17.70	17.80	-1	20,692	0.00%
2020/07/23	30	18.47	19	18.40	18.25	11	20,435	0.05%
2020/07/22	17	18.91	29	19.17	19.05	-12	20,038	-0.06%
2020/07/21	9	17.63	12	17.63	17.55	-3	18,941	-0.02%
2020/07/20	4	17.56	0	0.00	17.70	4	18,845	0.02%
2020/07/17	54	18.00	46	17.47	17.50	8	18,634	0.04%
2020/07/16	42	18.37	3	18.57	18.30	39	18,373	0.21%
2020/07/15	59	18.89	49	18.22	18.25	10	18,286	0.05%
2020/07/14	73	19.07	63	18.90	18.90	10	18,136	0.06%
2020/07/13	56	19.37	54	19.35	19.25	2	18,054	0.01%
2020/07/10	31	19.29	30	18.96	19.20	1	17,983	0.01%
2020/07/09	29	19.47	55	19.28	19.20	-26	17,778	-0.15%
2020/07/08	55	19.03	25	19.20	19.20	30	17,559	0.17%
2020/07/07	27	19.55	63	19.27	19.15	-36	17,323	-0.21%
2020/07/06	60	19.60	28	19.58	19.90	32	16,951	0.19%
2020/07/03	38	19.28	24	19.34	19.00	14	16,535	0.08%
2020/07/02	25	19.84	8	19.81	19.95	17	16,073	0.11%
2020/07/01	22	19.29	7	19.43	19.40	15	15,487	0.10%
2020/06/30	51	19.71	71	19.26	19.10	-20	14,947	-0.13%
2020/06/29	23	17.72	23	17.40	18.60	0	13,696	0.00%
2020/06/24	86	16.97	85.2	17.15	16.95	0.9	12,431	0.01%
2020/06/23	10	16.75	13	16.75	16.75	-3	11,004	-0.03%
2020/06/22	0	0.00	8	15.24	15.25	-8	10,870	-0.07%
2020/06/19	30	14.35	10	14.55	13.90	20	10,806	0.19%
2020/06/18	55	14.76	41	14.70	14.60	14	10,561	0.13%
2020/06/17	25	14.71	28	15.08	15.00	-3	10,446	-0.03%
2020/06/16	71	14.72	53	14.65	14.60	18	10,201	0.18%
2020/06/15	32	14.26	14	14.24	14.00	18	10,081	0.18%
2020/06/12	37	13.62	32	14.09	14.10	5	9,988	0.05%
2020/06/11	32	14.92	49	14.57	14.45	-17	9,849	-0.17%
2020/06/10	44	14.58	3	14.73	14.55	41	9,647	0.42%
2020/06/09	38	15.92	41	15.74	15.50	-3	9,516	-0.03%
2020/06/08	33	16.13	61	15.87	16.15	-28	9,108	-0.31%
2020/06/05	42	14.64	84	14.89	15.05	-42	8,245	-0.51%
2020/06/04	10	13.78	13	14.11	14.15	-3	7,140	-0.04%
2020/06/03	0	0.00	2	12.88	12.90	-2	6,831	-0.03%
2020/06/02	5	12.70	15	12.75	12.75	-10	6,776	-0.15%
2020/06/01	20	12.90	27	12.94	12.85	-7	6,864	-0.10%
2020/05/29	0	0.00	12	12.21	12.25	-12	6,781	-0.18%
2020/05/28	7	12.38	5	12.25	12.25	2	6,794	0.03%
2020/05/27	1	12.35	2	12.35	12.30	-1	6,749	-0.01%
2020/05/26	4	12.54	0	0.00	12.45	4	6,830	0.06%
2020/05/25	50	12.30	50	12.49	12.55	0	6,754	0.00%
2020/05/22	2	12.30	3	12.55	12.25	-1	6,734	-0.01%
2020/05/21	40	12.77	51	12.65	12.65	-11	6,755	-0.16%
2020/05/20	1	12.65	45	12.53	12.55	-44	6,743	-0.65%
2020/05/19	18	12.63	0	0.00	12.55	18	6,732	0.27%
2020/05/18	42	12.74	50	12.74	12.55	-8	6,728	-0.12%
2020/05/15	69	13.02	11	12.50	12.50	58	6,722	0.86%
2020/05/14	22	13.63	19	13.59	13.10	3	6,607	0.05%
2020/05/12	0	0.00	10	12.73	12.55	-10	6,559	-0.15%
2020/05/11	0	0.00	20	12.55	12.65	-20	6,565	-0.30%
2020/05/07	1	12.90	1	12.70	12.70	0	6,518	0.00%
2020/05/06	5	12.55	2	12.65	12.60	3	6,486	0.05%
2020/05/05	21	12.89	5	13.02	12.65	16	6,448	0.25%
2020/05/04	56.7	13.04	8	13.10	12.85	48.7	6,360	0.77%
2020/04/29	3	12.25	0	0.00	12.30	3	6,058	0.05%
2020/04/27	1.1	12.20	36	12.24	12.20	-34.9	6,213	-0.56%
2020/04/24	5	12.02	0	12.10	12.15	5	6,255	0.08%
2020/04/23	7	11.82	0	0.00	11.75	7	6,239	0.11%
2020/04/22	20	11.56	2	11.45	11.60	18	6,351	0.28%
2020/04/20	14	11.78	10	11.75	11.55	4	6,395	0.06%
2020/04/17	8	11.76	1	12.20	11.65	7	6,396	0.11%
2020/04/16	34	12.50	19	12.55	12.30	15	6,288	0.24%
2020/04/14	0	0.00	3	12.53	12.45	-3	6,240	-0.05%
2020/04/13	3	12.35	0.3	12.15	12.15	2.7	6,138	0.04%
2020/04/10	0	0.00	4	12.00	12.30	-4	6,114	-0.07%
2020/04/09	0	0.00	4	11.93	11.85	-4	6,179	-0.06%
2020/04/08	4	12.13	0	0.00	12.05	4	6,266	0.06%
2020/04/07	0	0.00	95	11.59	11.70	-95	6,267	-1.52%
2020/04/01	31	11.60	0	0.00	11.50	31	6,229	0.50%
2020/03/31	65	11.63	0	0.00	11.70	65	6,182	1.05%
2020/03/23	0	0.00	6	9.48	9.48	-6	5,916	-0.10%
2020/03/19	1	8.08	0	0.00	8.08	1	5,853	0.02%
2020/03/17	6	9.25	0	0.00	9.17	6	5,669	0.11%
2020/03/16	0.3	9.88	2	10.00	9.89	-1.7	5,615	-0.03%
2020/03/12	0	0.00	3	11.20	11.10	-3	5,349	-0.06%
2020/03/09	0	0.00	4	12.40	12.25	-4	5,203	-0.08%
2020/03/06	0	0.00	5	12.95	12.90	-5	5,145	-0.10%
2020/03/05	5	13.40	0	0.00	13.15	5	5,204	0.10%
2020/03/04	1	12.40	1	12.50	13.00	0	5,094	0.00%
2020/03/03	1	12.95	0	0.00	12.85	1	5,109	0.02%
2020/03/02	0	0.00	6	12.75	12.65	-6	5,196	-0.12%
2020/02/24	3	13.75	0	0.00	13.70	3	5,608	0.05%
2020/02/21	2	14.05	0	0.00	14.05	2	5,540	0.04%
2020/02/20	1	14.25	0	0.00	14.15	1	5,523	0.02%
2020/02/19	10	14.10	0	0.00	14.15	10	5,561	0.18%
2020/02/17	3	14.05	0	0.00	14.05	3	5,418	0.06%
2020/02/14	3	14.23	0	0.00	14.15	3	5,363	0.06%
2020/02/13	17	14.39	4	14.74	14.55	13	5,129	0.25%
2020/02/12	0	0.00	5.4	13.55	13.60	-5.4	4,669	-0.11%
2020/02/10	3	13.57	0	0.00	13.60	3	4,639	0.06%
2020/02/06	1	13.70	0	0.00	13.65	1	4,629	0.02%
2020/02/04	0	0.00	2	13.70	13.55	-2	4,536	-0.04%
2020/01/30	2	13.50	34	13.65	13.65	-32	4,365	-0.73%
2020/01/16	2	14.20	4	14.18	14.20	-2	4,057	-0.05%
2020/01/14	30	14.00	3	14.00	14.00	27	3,881	0.70%
2020/01/13	5	13.70	0	0.00	13.80	5	3,806	0.13%
2020/01/07	1	13.45	6	13.45	13.45	-5	3,619	-0.14%
2020/01/06	1	13.40	0	0.00	13.45	1	3,616	0.03%
2020/01/03	7	13.60	0	0.00	13.70	7	3,537	0.20%
2020/01/02	0	0.00	21	13.55	13.65	-21	3,406	-0.62%
2019/12/31	0	0.00	15	13.22	13.30	-15	3,260	-0.46%
2019/12/30	2	13.00	0	0.00	13.00	2	3,167	0.06%
2019/12/27	0	0.00	5	13.00	13.00	-5	3,153	-0.16%
2019/12/25	0	0.00	5	12.95	12.95	-5	3,265	-0.15%
2019/12/23	10	12.98	10.4	13.19	13.00	-0.4	3,432	-0.01%
2019/12/18	0	0.00	1	12.90	12.90	-1	3,357	-0.03%
2019/12/16	0	0.00	9	12.95	12.90	-9	3,358	-0.27%
2019/12/13	26	12.74	26	12.65	12.70	0	3,271	0.00%
2019/12/12	0	0.00	5	12.75	12.70	-5	3,258	-0.15%
2019/12/10	12	12.96	0	0.00	12.85	12	3,222	0.37%
2019/12/06	15	12.70	5	12.55	12.55	10	3,142	0.32%
2019/12/05	7	12.68	7	12.65	12.70	0	3,147	0.00%
2019/11/29	20	12.78	0	0.00	12.70	20	3,138	0.64%
2019/11/28	5	13.00	0	0.00	12.90	5	3,132	0.16%
2019/11/27	0	0.00	1	12.90	12.95	-1	3,090	-0.03%
2019/11/26	393	12.93	385	12.87	12.90	8	3,041	0.26%	大買/大賣/
2019/11/25	355	12.88	368	13.24	13.25	-13	2,711	-0.48%	大買/大賣/
2019/11/22	0	0.00	3	12.00	12.05	-3	2,461	-0.12%
2019/11/21	0	0.00	3	12.05	12.00	-3	2,492	-0.12%
2019/11/18	13	12.30	0	0.00	12.20	13	2,715	0.48%
2019/11/12	0	0.00	3	11.80	11.90	-3	2,689	-0.11%
2019/11/08	12	11.95	0	0.00	11.90	12	2,740	0.44%
2019/11/07	0	0.00	1	12.00	12.00	-1	2,769	-0.04%
2019/10/24	0	0.00	0.1	11.95	12.00	-0.1	3,040	0.00%
2019/10/21	0	0.00	0	12.10	12.15	0	3,264	0.00%
2019/10/01	0	0.00	1	11.80	11.75	-1	3,686	-0.03%
2019/09/27	1	12.40	0	0.00	12.15	1	3,575	0.03%
2019/09/11	10	12.53	0	0.00	12.35	10	3,490	0.29%
2019/09/10	0	0.00	2	12.88	12.70	-2	3,478	-0.06%
2019/09/02	1	12.75	0	0.00	12.80	1	3,917	0.03%
2019/08/29	1	12.35	10	12.40	12.35	-9	3,850	-0.23%
2019/08/22	0	0.00	30	12.62	12.40	-30	3,871	-0.77%
2019/08/21	25	12.70	0	0.00	12.70	25	3,854	0.65%
2019/08/15	0	0.00	10	12.05	12.15	-10	3,791	-0.26%
2019/08/12	0	0.00	1	12.45	12.55	-1	3,946	-0.03%
2019/08/07	1	12.15	0	0.00	12.20	1	4,103	0.02%
2019/08/06	0	0.00	0.1	12.20	12.20	-0.1	4,258	0.00%
2019/08/02	0	0.00	4	12.60	12.65	-4	4,635	-0.09%
2019/07/30	4	13.50	0	0.00	13.15	4	5,084	0.08%
2019/07/29	0	0.00	2	13.45	13.30	-2	5,217	-0.04%
2019/07/26	20	13.38	4	13.35	13.30	16	5,509	0.29%
2019/07/25	0	0.00	8	13.35	13.35	-8	6,143	-0.13%
2019/07/24	1	13.05	0	0.00	13.05	1	6,117	0.02%
2019/07/19	7	12.81	0	0.00	12.90	7	6,437	0.11%
2019/07/18	2	12.98	1	13.05	12.70	1	6,607	0.02%
2019/07/05	1	13.15	5	13.30	13.20	-4	7,475	-0.05%
2019/07/04	0	0.00	3	12.80	12.75	-3	7,287	-0.04%
2019/06/25	3	12.65	0	0.00	12.50	3	7,759	0.04%
2019/06/20	2	12.65	9	12.70	12.70	-7	7,947	-0.09%
2019/06/18	2	12.38	8	12.33	12.15	-6	8,539	-0.07%
2019/06/17	7	12.62	0	0.00	12.50	7	8,592	0.08%
2019/06/14	4	12.53	10	12.60	12.55	-6	8,886	-0.07%
2019/06/13	0	0.00	6	12.50	12.55	-6	8,966	-0.07%
2019/05/31	0	0.00	10	11.85	11.80	-10	8,947	-0.11%
2019/05/29	13	11.58	2	11.35	11.40	11	9,085	0.12%
2019/05/22	10	11.80	0	0.00	11.60	10	9,199	0.11%
2019/05/21	5	11.40	5	11.70	11.80	0	9,195	0.00%
2019/05/15	9	12.35	0	0.00	12.35	9	9,614	0.09%
2019/05/13	11	13.05	12	12.76	12.30	-1	9,585	-0.01%
2019/05/10	2	13.73	0	0.00	13.55	2	9,281	0.02%
2019/05/09	0	0.00	2	13.85	13.70	-2	9,211	-0.02%
2019/05/08	0	0.00	30	14.23	14.35	-30	8,996	-0.33%
2019/05/06	32	15.20	0	0.00	14.90	32	8,966	0.36%
2019/05/03	0	0.00	16	15.13	15.40	-16	8,773	-0.18%
2019/05/02	11	15.10	30.2	15.09	15.05	-19.2	8,496	-0.23%
2019/04/30	0	0.00	5	14.40	14.40	-5	7,845	-0.06%
2019/04/29	3	14.20	10	14.15	13.95	-7	7,805	-0.09%
2019/04/26	22	14.50	20.8	14.40	14.40	1.2	7,745	0.02%
2019/04/25	0	0.00	3	14.30	14.35	-3	7,529	-0.04%
2019/04/24	10	14.45	20	14.39	14.10	-10	7,564	-0.13%
2019/04/23	0.2	14.15	2	14.30	14.20	-1.8	7,833	-0.02%
2019/04/22	4	14.20	41.9	14.02	14.20	-37.9	7,773	-0.49%
2019/04/18	16	14.27	83	14.14	13.55	-67	8,125	-0.82%
2019/04/16	0	0.00	17	13.72	13.70	-17	8,497	-0.20%
2019/04/12	1	13.40	0	0.00	13.40	1	8,563	0.01%
2019/04/11	0	0.00	5	13.70	13.65	-5	8,640	-0.06%
2019/04/09	0.6	13.55	0	0.00	13.60	0.6	9,551	0.01%
2019/04/08	1	13.80	0	0.00	13.65	1	10,077	0.01%
2019/04/03	0	0.00	10	13.45	13.50	-10	10,128	-0.10%
2019/04/01	6	13.60	0	0.00	13.60	6	10,052	0.06%
2019/03/27	0.6	13.50	0	0.00	13.50	0.6	9,776	0.01%
2019/03/26	0	0.00	14	13.65	13.60	-14	9,659	-0.14%
2019/03/25	12	13.45	12	13.50	13.45	0	9,617	0.00%
2019/03/22	2.3	14.00	0	0.00	13.80	2.3	9,594	0.02%
2019/03/21	4	14.11	16	14.05	14.00	-12	9,456	-0.13%
2019/03/20	0	0.00	2	13.50	13.50	-2	9,009	-0.02%
2019/03/19	11	13.53	30	13.77	13.40	-19	9,052	-0.21%
2019/03/18	0	0.00	2	13.30	13.35	-2	8,815	-0.02%
2019/03/14	10	13.45	28	13.36	13.10	-18	9,366	-0.19%
2019/03/12	0	0.00	13	13.06	13.00	-13	9,091	-0.14%
2019/03/08	2	12.73	0	0.00	12.80	2	9,112	0.02%
2019/03/07	1	12.85	0	0.00	12.85	1	9,079	0.01%
2019/03/06	17	13.05	0	0.00	13.05	17	9,066	0.19%
2019/03/05	0	0.00	20	13.37	13.15	-20	9,057	-0.22%
2019/02/26	3	12.90	0	0.00	12.85	3	8,866	0.03%
2019/02/22	5	12.83	3.1	13.20	13.15	1.9	8,853	0.02%
2019/02/21	0	0.00	3	13.20	12.90	-3	8,753	-0.03%
2019/02/20	1	12.80	0	0.00	12.90	1	8,629	0.01%
2019/02/19	14	12.88	1	13.20	12.85	13	8,593	0.15%
2019/02/18	1	12.90	0	0.00	12.85	1	8,521	0.01%
2019/02/15	26	13.30	10	13.25	13.10	16	8,447	0.19%
2019/02/14	75	13.58	5	13.42	13.20	70	8,325	0.84%
2019/02/13	0	0.00	5	13.00	13.00	-5	7,857	-0.06%
2019/02/12	0	0.00	0.4	12.60	12.70	-0.4	7,717	-0.01%
2019/02/11	0	0.00	10	12.25	12.25	-10	7,616	-0.13%
2019/01/25	28.1	12.61	0	0.00	12.65	28.1	7,461	0.38%
2019/01/15	20	12.98	0	0.00	12.55	20	6,863	0.29%
2019/01/14	0	0.00	2	12.65	12.70	-2	6,417	-0.03%
2019/01/11	8	12.85	2	12.70	12.60	6	6,353	0.09%
2019/01/10	6	13.05	3	12.95	12.95	3	6,139	0.05%
2019/01/09	3	12.87	22	13.16	13.10	-19	5,724	-0.33%
2019/01/07	0	0.00	1	12.05	11.95	-1	4,858	-0.02%
2019/01/03	0	0.00	40	11.80	11.90	-40	4,804	-0.83%
2018/12/28	29	12.14	8	12.10	12.05	21	4,475	0.47%
2018/12/27	1	11.75	4	12.10	12.20	-3	3,741	-0.08%
2018/12/24	1	11.15	0	0.00	11.20	1	3,024	0.03%
2018/12/13	0	0.00	1	11.70	11.70	-1	3,009	-0.03%
2018/12/12	0	0.00	7	11.99	11.95	-7	2,954	-0.24%
2018/12/11	5	12.04	3	12.13	11.80	2	2,826	0.07%
2018/12/10	20	12.17	1	12.35	11.80	19	2,730	0.70%
2018/12/07	2	11.65	4	11.80	11.80	-2	2,268	-0.09%
2018/12/04	0	0.00	5	11.52	11.50	-5	2,041	-0.24%
2018/11/23	2	10.70	4	10.70	10.60	-2	2,007	-0.10%
2018/11/20	0	0.00	50	10.50	10.55	-50	1,981	-2.52%
2018/11/09	0	0.00	20	10.30	10.30	-20	2,083	-0.96%
2018/11/07	20	10.35	0	0.00	10.45	20	2,134	0.94%
2018/11/05	0	0.00	2	10.15	10.15	-2	2,322	-0.09%
2018/10/31	0	0.00	8	10.15	10.05	-8	2,551	-0.31%
2018/10/30	0	0.00	10	9.83	9.90	-10	2,597	-0.38%
2018/10/26	0	0.00	10	9.69	9.68	-10	2,677	-0.37%
2018/10/22	3	10.12	0	0.00	10.15	3	2,861	0.10%
2018/10/17	0	0.00	2	10.15	10.05	-2	3,249	-0.06%
2018/10/16	1	10.00	0	0.00	10.00	1	3,302	0.03%
2018/10/12	6	10.00	0	0.00	10.00	6	3,625	0.17%
2018/10/11	2	9.51	20	9.51	9.51	-18	3,709	-0.49%
2018/10/03	0	0.00	1	11.45	11.45	-1	3,705	-0.03%
2018/09/27	1	11.75	0	0.00	11.65	1	3,936	0.03%
2018/09/21	0	0.00	5	11.25	11.20	-5	4,068	-0.12%
2018/09/18	0	0.00	5	11.15	11.15	-5	4,290	-0.12%
2018/09/12	0	0.00	5	11.10	11.10	-5	5,387	-0.09%
2018/09/10	0	0.00	35	11.35	11.10	-35	5,833	-0.60%
2018/08/27	1	12.00	3	12.00	12.05	-2	8,213	-0.02%
2018/08/20	0	0.00	55	11.35	11.30	-55	11,423	-0.48%
2018/08/16	0	0.00	30	11.40	11.55	-30	11,452	-0.26%
2018/08/13	32	12.13	72	11.57	11.70	-40	11,519	-0.35%
2018/08/10	7	12.47	3	12.65	12.40	4	11,489	0.03%
2018/08/09	4	12.73	4	12.75	12.65	0	11,474	0.00%
2018/08/08	4	12.95	44	12.84	12.65	-40	11,517	-0.35%
2018/08/07	20	13.35	10	13.27	12.90	10	11,535	0.09%
2018/08/06	0	0.00	6	13.68	13.65	-6	11,524	-0.05%
2018/08/02	0	0.00	4	13.83	13.55	-4	11,713	-0.03%
2018/08/01	1	13.85	0	0.00	13.80	1	11,702	0.01%
2018/07/31	0	0.00	5	13.80	13.85	-5	11,793	-0.04%
2018/07/30	7	14.10	1	13.95	13.90	6	11,765	0.05%
2018/07/27	1	14.10	3	13.95	13.95	-2	11,709	-0.02%
2018/07/26	445	14.33	376	14.24	14.15	69	11,777	0.59%	大買/大賣/
2018/07/25	3	13.50	5	13.55	13.75	-2	11,423	-0.02%
2018/07/24	5	13.45	1	13.55	13.55	4	11,391	0.04%
2018/07/23	1	13.55	0	0.00	13.45	1	11,384	0.01%
2018/07/20	35	13.99	4	14.15	13.80	31	11,348	0.27%
2018/07/18	1	13.35	5	13.65	13.55	-4	11,136	-0.04%
2018/07/17	5	13.45	0	0.00	13.20	5	11,029	0.05%
2018/07/16	2	13.43	0	0.00	13.45	2	10,985	0.02%
2018/07/13	6	13.51	0	0.00	13.45	6	10,974	0.05%
2018/07/12	3	13.20	0	0.00	13.20	3	10,896	0.03%
2018/07/10	3	13.53	0	0.00	13.55	3	10,881	0.03%
2018/07/05	0	0.00	3	13.40	13.05	-3	10,751	-0.03%
2018/07/04	5	13.85	0	0.00	13.55	5	10,676	0.05%
2018/06/29	5	13.80	0	0.00	13.90	5	10,606	0.05%
2018/06/28	0	0.00	5	13.65	13.65	-5	10,542	-0.05%
2018/06/27	5	13.82	1	13.95	13.85	4	10,492	0.04%
2018/06/26	2	13.83	3	13.93	13.70	-1	10,414	-0.01%
2018/06/25	2	13.20	0	0.00	13.30	2	9,758	0.02%
2018/06/20	0	0.00	5	14.77	14.90	-5	9,372	-0.05%
2018/06/19	106	14.97	0	0.00	14.95	106	9,163	1.16%	大買/鉅額交易
2018/06/15	2	14.65	5	14.99	14.95	-3	9,080	-0.03%
2018/06/14	27	14.86	0	0.00	14.65	27	8,974	0.30%
2018/06/13	10	14.50	0	0.00	14.35	10	8,788	0.11%
2018/06/12	75	14.98	0	0.00	14.80	75	8,634	0.87%
2018/06/11	43	15.21	13	15.15	15.20	30	8,501	0.35%
2018/06/08	0	0.00	3	15.00	14.95	-3	8,273	-0.04%
2018/06/07	35	15.55	12	15.31	15.05	23	8,130	0.28%
2018/06/06	65	15.44	56	15.29	15.40	9	7,829	0.11%
2018/06/05	2	15.08	5	15.12	14.70	-3	7,543	-0.04%
2018/06/04	33	15.27	13	15.32	15.35	20	7,316	0.27%
2018/06/01	12	14.70	4	14.84	14.60	8	6,950	0.12%
2018/05/31	21	15.66	13	15.65	15.10	8	6,711	0.12%
2018/05/30	5	14.57	3	14.55	14.80	2	5,943	0.03%
2018/05/29	73	14.47	83	14.53	14.70	-10	5,542	-0.18%
2018/05/28	19	13.38	44	13.54	13.75	-25	4,475	-0.56%
2018/05/25	0	0.00	60	12.40	12.50	-60	3,834	-1.56%
2018/05/22	0	0.00	2	12.65	12.35	-2	3,857	-0.05%
2018/05/18	0	0.00	5	12.40	12.25	-5	3,959	-0.13%
2018/05/17	2	12.35	5	12.35	12.40	-3	3,962	-0.08%
2018/05/15	5	12.25	0	0.00	12.20	5	3,879	0.13%
2018/05/14	2	12.20	1	12.25	12.25	1	3,949	0.03%
2018/05/11	1	11.95	31	11.96	11.95	-30	3,894	-0.77%
2018/05/10	0	0.00	1	11.65	11.80	-1	3,763	-0.03%
2018/05/08	0	0.00	3	11.50	11.65	-3	3,953	-0.08%
2018/05/03	10	11.20	7	11.26	11.15	3	3,972	0.08%
2018/04/25	2	11.20	0	0.00	11.15	2	4,195	0.05%
2018/04/24	3	11.35	0	0.00	11.25	3	4,402	0.07%
2018/04/13	5	11.40	0	0.00	11.40	5	5,556	0.09%
2018/04/10	0	0.00	5	11.37	11.25	-5	7,394	-0.07%
2018/03/27	0	0.00	12	11.42	11.30	-12	7,335	-0.16%
2018/03/26	10	11.30	10	11.24	11.30	0	7,395	0.00%
2018/03/23	0	0.00	2	11.25	11.15	-2	7,383	-0.03%
2018/03/21	25	11.73	0	0.00	11.60	25	7,332	0.34%
2018/03/20	0	0.00	22	11.50	11.40	-22	7,201	-0.31%
2018/03/19	4	11.75	0	0.00	11.70	4	7,168	0.06%
2018/03/16	10	11.85	0	0.00	11.75	10	7,160	0.14%
2018/03/12	0	0.00	39	11.95	11.90	-39	7,235	-0.54%
2018/03/09	2	11.95	0	0.00	11.80	2	7,196	0.03%
2018/03/08	45	11.72	4	11.58	11.65	41	7,025	0.58%
2018/03/06	4	11.53	0	0.00	11.45	4	6,981	0.06%
2018/03/05	0	0.00	0.1	11.30	11.25	-0.1	7,105	0.00%
2018/02/27	2	11.60	20	11.68	11.40	-18	7,166	-0.25%
2018/02/26	20	11.28	0	0.00	11.25	20	7,109	0.28%
2018/02/23	1	11.40	1	11.25	11.40	0	7,145	0.00%
2018/02/09	0	0.00	12	9.96	10.75	-12	6,977	-0.17%
2018/02/06	2	10.85	0	0.00	10.85	2	6,946	0.03%
2018/02/05	7	11.89	128	11.88	11.85	-121	6,866	-1.76%	大賣/鉅額交易
2018/02/02	6	12.47	2	12.45	12.45	4	6,799	0.06%
2018/02/01	0	0.00	2	12.85	12.85	-2	6,761	-0.03%
2018/01/31	180	12.90	80	13.00	13.05	100	6,776	1.48%	大買/
2018/01/30	2	12.65	0	0.00	12.65	2	6,614	0.03%
2018/01/29	0	0.00	1	12.70	12.60	-1	6,553	-0.02%
2018/01/26	1	12.55	111	12.69	12.75	-110	6,514	-1.69%	大賣/鉅額交易
2018/01/25	49	12.76	0	0.00	12.60	49	6,466	0.76%
2018/01/24	90	12.64	165	12.55	12.55	-75	6,401	-1.17%	大賣/
2018/01/23	248	12.82	2	12.60	12.55	246	6,370	3.86%	大買/鉅額交易
2018/01/22	0	0.00	1	12.40	12.60	-1	6,293	-0.02%
2018/01/19	0	0.00	3	12.40	12.40	-3	6,280	-0.05%
2018/01/18	3	12.77	6	12.90	12.50	-3	6,271	-0.05%
2018/01/17	10	12.50	1	12.45	12.45	9	6,067	0.15%
2018/01/16	5	12.32	4	12.38	12.40	1	5,996	0.02%
2018/01/15	15	12.56	3	12.65	12.20	12	5,924	0.20%
2018/01/12	15	13.10	24	12.99	12.80	-9	5,731	-0.16%
2018/01/11	13	13.00	18	13.00	12.95	-5	5,662	-0.09%
2018/01/10	17	13.42	74	13.25	13.05	-57	5,506	-1.04%
2018/01/09	45	12.78	22	12.77	12.80	23	5,365	0.43%
2018/01/08	49	13.10	47	13.13	13.15	2	5,139	0.04%
2018/01/05	69	12.60	20	12.49	12.80	49	4,280	1.14%
2018/01/04	0	0.00	1	11.55	11.65	-1	3,617	-0.03%
2018/01/03	5	11.05	57	11.08	10.95	-52	3,259	-1.60%