友訊 (2332)-兆豐-北高雄券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.35
漲跌
▲0.15
漲幅
+0.82%
成交量
2,377張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

友訊 (2332)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/24	1	18.45	0	0.00	18.35	1	2,517	0.04%
2024/05/22	0	0.00	11	18.50	18.50	-11	2,581	-0.43%
2024/05/16	1	18.10	0	0.00	18.15	1	2,919	0.03%
2024/05/15	1	17.90	0	0.00	17.85	1	2,936	0.04%
2024/05/14	0	18.35	1	18.25	18.25	-1	2,987	-0.03%
2024/05/08	1	18.05	0	0.00	18.05	1	3,100	0.03%
2024/05/06	0.1	17.95	0	0.00	17.90	0.1	3,099	0.00%
2024/05/03	0	0.00	8	18.14	17.85	-8	3,106	-0.26%
2024/05/02	1	17.95	0	0.00	18.00	1	3,102	0.03%
2024/04/29	10	17.85	0	0.00	17.85	10	3,233	0.31%
2024/04/23	1	17.60	0	0.00	17.55	1	3,286	0.03%
2024/04/18	0	0.00	3	17.50	17.60	-3	3,263	-0.09%
2024/04/15	8	17.96	0	0.00	17.90	8	3,254	0.25%
2024/04/12	5	17.75	5	17.90	18.10	0	3,246	0.00%
2024/04/08	0	0.00	5	18.35	18.40	-5	3,193	-0.16%
2024/04/01	0	18.60	0	0.00	18.70	0	3,228	0.00%
2024/03/27	1	18.60	0	0.00	18.60	1	3,246	0.03%
2024/03/20	1	18.40	0	0.00	18.45	1	3,389	0.03%
2024/03/18	0	0.00	5	18.80	18.85	-5	3,496	-0.14%
2024/03/14	2	18.45	0	0.00	18.50	2	3,575	0.06%
2024/03/13	5	18.65	0	0.00	18.70	5	3,605	0.14%
2024/03/12	3	19.00	0	0.00	18.95	3	3,627	0.08%
2024/03/11	5	18.90	0	0.00	18.95	5	3,704	0.13%
2024/03/08	1	19.05	0	0.00	18.85	1	3,901	0.03%
2024/03/07	0	0.00	13	19.74	19.20	-13	4,005	-0.32%
2024/03/06	20	19.55	0	0.00	19.50	20	4,070	0.49%
2024/03/05	0	0.00	2	19.65	19.70	-2	4,347	-0.05%
2024/03/04	0	0.00	15	19.65	19.65	-15	4,287	-0.35%
2024/03/01	10	19.15	5	19.10	19.10	5	4,119	0.12%
2024/02/26	2	19.45	0	0.00	19.40	2	4,054	0.05%
2024/02/23	0	0.00	3	19.50	19.30	-3	4,030	-0.07%
2024/02/22	0	19.75	0	0.00	19.60	0	4,046	0.00%
2024/02/21	2	19.65	7	19.65	19.60	-5	4,036	-0.12%
2024/02/20	6	19.96	0	0.00	19.95	6	3,996	0.15%
2024/02/16	10	19.50	1.7	19.48	19.55	8.3	3,839	0.22%
2024/02/05	7	18.93	0	0.00	18.95	7	3,731	0.19%
2024/02/01	0	19.75	0	0.00	19.70	0	3,723	0.00%
2024/01/25	1	19.40	0	0.00	19.45	1	3,756	0.03%
2024/01/24	0	0.00	1	19.65	19.50	-1	3,761	-0.03%
2024/01/23	4	19.44	1	19.60	19.65	3	3,783	0.08%
2024/01/17	1	18.50	0	0.00	18.60	1	3,681	0.03%
2024/01/11	1	19.15	0	0.00	19.10	1	3,724	0.03%
2024/01/05	0	0.00	0.1	19.50	19.40	-0.1	3,889	0.00%
2024/01/04	0.1	19.55	0	0.00	19.50	0.1	3,914	0.00%
2023/12/28	0	0.00	5	19.95	20.10	-5	3,908	-0.13%
2023/12/20	0	0.00	1	19.65	19.65	-1	4,019	-0.02%
2023/12/19	1	19.45	0	0.00	19.35	1	4,034	0.02%
2023/12/18	0	0.00	1	19.95	19.80	-1	4,110	-0.02%
2023/12/14	1	19.75	0	0.00	19.80	1	4,614	0.02%
2023/12/13	1	19.85	1	19.95	19.80	0	4,622	0.00%
2023/12/12	1	19.65	1	20.10	19.75	0	4,650	0.00%
2023/12/11	1	19.85	1	20.10	19.80	0	4,740	0.00%
2023/12/08	12	20.00	2	20.03	20.00	10	4,773	0.21%
2023/12/07	5	19.95	0	0.00	20.00	5	4,822	0.10%
2023/12/05	6	20.46	2	20.60	20.25	4	4,902	0.08%
2023/12/04	3	20.18	1	20.50	20.45	2	4,908	0.04%
2023/12/01	5	20.15	5	20.20	20.15	0	4,873	0.00%
2023/11/30	23	19.29	15	20.29	20.40	8	4,859	0.16%
2023/11/24	1	19.35	0	0.00	19.30	1	5,202	0.02%
2023/11/22	1	19.25	1	19.30	19.30	0	5,940	0.00%
2023/11/21	10	19.35	1	19.45	19.30	9	6,510	0.14%
2023/11/15	1	18.65	0	0.00	18.55	1	9,314	0.01%
2023/11/14	20	18.70	0	0.00	18.70	20	9,980	0.20%
2023/11/09	3	18.42	0	0.00	18.40	3	11,493	0.03%
2023/11/07	1	18.90	0	0.00	18.65	1	11,485	0.01%
2023/11/03	1	18.55	1	18.70	18.65	0	11,438	0.00%
2023/11/02	0	0.00	1	18.50	18.55	-1	11,430	-0.01%
2023/11/01	1	18.50	0	0.00	18.35	1	11,461	0.01%
2023/10/31	0	0.00	1	18.20	18.30	-1	11,466	-0.01%
2023/10/30	3	18.60	0	0.00	18.55	3	11,500	0.03%
2023/10/27	5	18.55	0	0.00	18.45	5	11,523	0.04%
2023/10/26	0.4	18.50	0	0.00	18.35	0.4	11,568	0.00%
2023/10/23	5	18.60	0	0.00	18.50	5	11,634	0.04%
2023/10/19	1	18.65	0	0.00	18.70	1	11,696	0.01%
2023/10/17	0.1	19.10	0	0.00	18.95	0.1	11,785	0.00%
2023/10/16	0.1	19.35	0	0.00	19.25	0.1	11,914	0.00%
2023/10/12	0	19.95	0	0.00	20.00	0	12,084	0.00%
2023/10/11	60.1	20.00	0	0.00	19.70	60.1	12,103	0.50%
2023/10/05	3	20.37	0	0.00	20.35	3	12,157	0.02%
2023/09/21	1	20.00	0	0.00	19.90	1	13,530	0.01%
2023/09/20	0.3	20.56	0	0.00	20.35	0.3	13,698	0.00%
2023/09/19	1	21.40	0	0.00	21.10	1	13,631	0.01%
2023/09/15	3	21.00	4	21.00	21.00	-1	13,665	-0.01%
2023/09/14	1.1	21.25	1	21.20	21.20	0.1	13,596	0.00%
2023/09/13	7	21.16	6	21.20	21.10	1	13,585	0.01%
2023/09/12	1	21.85	0	0.00	21.45	1	13,828	0.01%
2023/09/11	2	22.20	2	22.18	21.70	0	14,095	0.00%
2023/09/08	4	22.89	2	22.90	22.60	2	14,002	0.01%
2023/09/07	9	23.29	3	23.33	23.05	6	13,929	0.04%
2023/09/06	2	23.98	0	0.00	23.85	2	13,788	0.01%
2023/09/05	1	24.25	1	24.10	24.05	0	13,681	0.00%
2023/09/04	12	24.15	3	24.05	24.00	9	13,625	0.07%
2023/09/01	10	24.85	0	0.00	24.70	10	13,482	0.07%
2023/08/31	2	25.13	15	25.21	25.05	-13	13,413	-0.10%
2023/08/30	5	25.31	13	25.43	25.10	-8	13,465	-0.06%
2023/08/29	9	25.01	15	25.22	25.05	-6	13,510	-0.04%
2023/08/28	19	26.49	27	25.92	25.55	-8	13,347	-0.06%
2023/08/25	10	26.16	11	25.89	25.85	-1	12,969	-0.01%
2023/08/24	39	25.74	9	25.41	25.65	30	12,541	0.24%
2023/08/23	19	25.64	18.2	25.77	25.40	0.8	12,051	0.01%
2023/08/22	88	25.58	67	25.44	25.25	21	11,505	0.18%
2023/08/21	17	24.46	44	24.57	25.40	-27	10,725	-0.25%
2023/08/18	28	23.45	19	23.50	23.50	9	9,920	0.09%
2023/08/17	4	20.69	15	22.69	22.95	-11	9,282	-0.12%
2023/08/16	8	21.55	0	0.00	21.40	8	8,851	0.09%
2023/08/15	15	20.87	11.8	21.12	21.15	3.2	8,551	0.04%
2023/08/11	0	0.00	1	19.50	19.45	-1	8,357	-0.01%
2023/08/09	0	0.00	1	19.90	19.90	-1	8,519	-0.01%
2023/08/08	6	19.98	0	0.00	19.95	6	8,578	0.07%
2023/08/07	1	20.30	1	20.35	20.30	0	8,593	0.00%
2023/08/01	1	20.10	9	20.08	20.10	-8	8,481	-0.09%
2023/07/31	5	20.65	1	20.30	20.15	4	8,456	0.05%
2023/07/28	1	20.05	0	0.00	20.00	1	8,417	0.01%
2023/07/27	5	20.25	5	20.10	20.20	0	8,365	0.00%
2023/07/26	3	20.65	13	20.21	20.00	-10	8,338	-0.12%
2023/07/25	15	20.73	5	20.61	20.60	10	8,283	0.12%
2023/07/24	6	20.65	5	20.40	20.25	1	8,262	0.01%
2023/07/21	0	0.00	4	20.80	20.85	-4	8,196	-0.05%
2023/07/19	1	21.35	0	0.00	21.50	1	8,036	0.01%
2023/07/18	1	21.85	0	0.00	21.90	1	7,922	0.01%
2023/07/17	1	22.45	11	22.41	22.45	-10	7,832	-0.13%
2023/07/14	1	21.60	1	21.70	21.80	0	7,763	0.00%
2023/07/13	1.1	21.96	2	21.90	21.45	-0.9	7,781	-0.01%
2023/07/12	1	21.80	0	0.00	21.45	1	7,805	0.01%
2023/07/11	2	22.00	0	0.00	21.95	2	7,776	0.03%
2023/07/10	1	22.50	0	0.00	22.50	1	7,679	0.01%
2023/07/07	2	22.20	0.3	22.10	22.15	1.7	7,624	0.02%
2023/07/04	2	22.50	0	0.00	22.55	2	7,337	0.03%
2023/07/03	12	23.02	10	22.46	23.15	2	7,169	0.03%
2023/06/30	1	21.85	1	21.70	21.85	0	6,712	0.00%
2023/06/28	6	21.08	7	21.36	21.15	-1	6,379	-0.02%
2023/06/26	0	0.00	5	20.85	21.05	-5	6,024	-0.08%
2023/06/21	0	0.00	2	20.78	21.05	-2	6,067	-0.03%
2023/06/20	5	20.30	0	0.00	20.25	5	6,010	0.08%
2023/06/19	2	20.00	0	0.00	19.95	2	6,005	0.03%
2023/06/16	6	20.92	2	21.00	20.60	4	5,875	0.07%
2023/06/15	6	21.40	1	21.35	21.85	5	5,554	0.09%
2023/06/12	0	0.00	2	20.50	20.45	-2	5,178	-0.04%
2023/06/09	0	0.00	1	20.85	20.80	-1	5,123	-0.02%
2023/06/08	1	20.95	1	21.00	20.65	0	5,146	0.00%
2023/06/07	1	20.65	0	0.00	20.70	1	5,100	0.02%
2023/06/06	1	20.85	0	0.00	20.80	1	5,069	0.02%
2023/06/05	3	21.42	10	21.35	21.45	-7	4,996	-0.14%
2023/06/02	0	0.00	2	21.50	21.65	-2	4,862	-0.04%
2023/06/01	1	20.95	2	20.98	20.95	-1	4,763	-0.02%
2023/05/31	0	0.00	3.5	20.86	20.90	-3.5	4,730	-0.07%
2023/05/30	11	20.50	0	0.00	20.60	11	4,667	0.24%
2023/05/26	0	0.00	5	19.75	19.50	-5	4,719	-0.11%
2023/05/22	1	20.00	5	20.20	20.35	-4	4,516	-0.09%
2023/05/19	2	19.99	7	19.70	20.05	-5	4,386	-0.11%
2023/05/18	2	19.10	0	0.00	19.20	2	4,153	0.05%
2023/05/05	0	0.00	1	18.15	18.00	-1	3,978	-0.03%
2023/05/04	0	0.00	1	17.85	18.00	-1	3,986	-0.03%
2023/05/02	0	0.00	3	17.80	17.90	-3	3,985	-0.08%
2023/04/21	0	0.00	5	18.00	17.75	-5	3,969	-0.13%
2023/04/07	5	18.85	2	18.78	18.75	3	3,704	0.08%
2023/03/30	0	0.00	1	18.30	18.35	-1	3,963	-0.03%
2023/03/28	1	18.95	0	0.00	18.60	1	4,519	0.02%
2023/03/27	4	18.55	0	0.00	18.85	4	4,384	0.09%
2023/03/24	0	0.00	62	18.15	18.15	-62	4,212	-1.47%
2023/03/23	4	17.43	0	0.00	17.35	4	3,994	0.10%
2023/03/20	0	16.60	0	0.00	16.55	0	3,911	0.00%
2023/03/17	2	16.33	0	0.00	16.45	2	3,900	0.05%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/13	0	0.00	11	16.50	16.75	-11	3,811	-0.29%
2023/03/08	0	0.00	15	17.50	17.65	-15	3,715	-0.40%
2023/03/03	0	0.00	1	17.50	17.55	-1	3,525	-0.03%
2023/03/02	15	17.55	0	0.00	17.50	15	3,447	0.44%
2023/03/01	1	17.35	0	0.00	17.20	1	3,345	0.03%
2023/02/23	0	0.00	1	17.00	16.80	-1	3,048	-0.03%
2023/02/22	1	16.55	0	0.00	16.75	1	2,946	0.03%
2023/02/20	0	0.00	1	16.65	16.75	-1	2,906	-0.03%
2023/02/17	0	0.00	12	16.66	16.65	-12	2,861	-0.42%
2023/02/16	0	0.00	2	16.60	16.60	-2	2,839	-0.07%
2023/02/14	0	0.00	5	16.30	16.35	-5	2,703	-0.18%
2023/02/13	2	16.30	11	16.19	16.25	-9	2,643	-0.34%
2023/02/02	0	0.00	1	15.70	15.70	-1	2,429	-0.04%
2023/02/01	5	15.50	0	0.00	15.55	5	2,412	0.21%
2023/01/12	1	15.30	1	15.30	15.30	0	2,395	0.00%
2023/01/11	1	15.35	0	0.00	15.35	1	2,395	0.04%
2023/01/10	2	15.40	0	0.00	15.55	2	2,393	0.08%
2023/01/06	15	15.51	0	0.00	15.60	15	2,400	0.62%
2023/01/04	1	15.10	17	15.11	15.10	-16	2,431	-0.66%
2023/01/03	2	14.80	0	0.00	14.80	2	2,425	0.08%
2022/12/30	0	0.00	5	14.85	14.85	-5	2,440	-0.20%
2022/12/29	1	14.75	0	0.00	14.75	1	2,486	0.04%
2022/12/27	12	15.29	0	0.00	15.35	12	2,469	0.49%
2022/12/26	24	15.95	0	0.00	15.80	24	2,385	1.01%
2022/12/22	0	0.00	2	15.80	15.60	-2	2,091	-0.10%
2022/12/21	21	16.15	36	16.17	15.80	-15	2,031	-0.74%
2022/12/20	26	16.15	1	16.15	16.15	25	1,621	1.54%
2022/12/01	5	15.10	3	15.10	15.15	2	1,801	0.11%
2022/11/29	0	0.00	3	14.90	14.85	-3	1,891	-0.16%
2022/11/25	4	14.60	4	14.70	14.55	0	1,991	0.00%
2022/11/11	0	0.00	2	15.30	14.90	-2	2,278	-0.09%
2022/11/01	0	0.00	1	14.65	14.70	-1	3,283	-0.03%
2022/10/27	0	0.00	2	14.95	14.85	-2	3,520	-0.06%
2022/10/06	11	15.50	0	0.00	15.15	11	3,901	0.28%
2022/09/21	3.2	16.45	0	0.00	16.25	3.2	3,826	0.08%
2022/09/19	1	16.60	5	16.67	16.75	-4	3,791	-0.11%
2022/09/08	2	17.50	0	0.00	17.40	2	3,622	0.06%
2022/09/07	1	17.00	3	17.45	17.40	-2	3,561	-0.06%
2022/09/06	1	17.05	0	0.00	16.95	1	3,516	0.03%
2022/09/05	1	17.15	0	0.00	17.10	1	3,477	0.03%
2022/09/02	0	0.00	2	17.35	17.30	-2	3,402	-0.06%
2022/09/01	0	0.00	7	16.91	17.00	-7	3,311	-0.21%
2022/08/29	1	16.50	0	0.00	16.40	1	3,276	0.03%
2022/08/26	13	17.23	2	17.15	17.10	11	3,414	0.32%
2022/08/22	55	17.02	0	0.00	16.85	55	3,235	1.70%
2022/08/19	0	0.00	1	16.45	16.50	-1	3,179	-0.03%
2022/08/17	1	16.85	0	0.00	16.60	1	3,109	0.03%
2022/08/16	1	17.20	3	17.05	17.20	-2	3,011	-0.07%
2022/08/05	0	0.00	0	17.25	17.30	0	2,083	0.00%
2022/07/29	0	0.00	4	17.00	17.20	-4	1,682	-0.24%
2022/07/28	1	17.30	0	0.00	16.55	1	1,594	0.06%
2022/07/27	2	16.60	1	16.80	16.90	1	1,578	0.06%
2022/07/25	0	0.00	1	16.30	16.50	-1	1,485	-0.07%
2022/07/18	0	0.00	1	16.15	16.25	-1	1,491	-0.07%
2022/06/23	0	0.00	4	14.75	14.65	-4	1,534	-0.26%
2022/06/14	0.2	15.10	0	0.00	15.25	0.2	1,528	0.02%
2022/06/09	0	0.00	1	15.75	15.85	-1	1,525	-0.07%
2022/06/06	2	15.90	0	0.00	16.05	2	1,533	0.13%
2022/05/31	0	0.00	1	15.70	15.55	-1	1,445	-0.07%
2022/05/27	4	15.40	0	0.00	15.40	4	1,451	0.28%
2022/05/24	9	15.61	0	0.00	15.30	9	1,493	0.60%
2022/05/12	1	15.15	0	0.00	15.15	1	1,498	0.07%
2022/05/09	2	15.53	0	0.00	15.40	2	1,485	0.13%
2022/05/05	0	0.00	1	16.25	16.20	-1	1,463	-0.07%
2022/05/04	10	16.10	0	0.00	16.10	10	1,460	0.68%
2022/04/22	1	17.50	0	0.00	17.60	1	1,411	0.07%
2022/04/20	1	17.55	0	0.00	17.60	1	1,393	0.07%
2022/03/31	0	0.00	0.4	17.00	16.85	-0.4	1,869	-0.02%
2022/03/24	0	0.00	0.8	17.15	17.25	-0.8	1,900	-0.04%
2022/03/23	0	0.00	7	17.12	17.15	-7	1,929	-0.36%
2022/03/17	0	0.00	2	16.45	16.50	-2	1,946	-0.10%
2022/03/10	0.4	15.90	0	0.00	16.00	0.4	2,084	0.02%
2022/03/08	0.2	15.30	27.6	15.60	15.35	-27.4	2,089	-1.31%
2022/02/23	0	0.00	2	16.83	16.85	-2	2,631	-0.08%
2022/02/22	1	16.75	0	0.00	16.85	1	2,662	0.04%
2022/02/18	2	17.20	1	16.70	17.15	1	2,804	0.04%
2022/02/17	2.2	16.79	0	0.00	16.75	2.2	2,835	0.08%
2022/02/14	1	16.75	1	17.00	16.75	0	3,115	0.00%
2022/01/19	1	17.15	1	17.35	17.25	0	4,193	0.00%
2022/01/11	0.1	17.55	0	0.00	17.40	0.1	4,541	0.00%
2022/01/10	1	17.95	0	0.00	17.55	1	4,560	0.02%
2022/01/07	1	17.90	1	17.70	17.65	0	4,468	0.00%
2022/01/04	0	0.00	1	18.65	18.55	-1	4,433	-0.02%
2022/01/03	2	18.70	0	0.00	18.70	2	4,470	0.04%
2021/12/30	1	18.85	0	0.00	19.00	1	4,460	0.02%
2021/12/29	0	0.00	1	18.60	18.75	-1	4,462	-0.02%
2021/12/28	2	18.98	0	0.00	18.65	2	4,484	0.04%
2021/12/24	3	18.68	0	0.00	18.60	3	4,372	0.07%
2021/12/14	1.5	18.40	0	0.00	18.30	1.5	4,281	0.04%
2021/12/13	1	18.90	0	0.00	18.90	1	4,277	0.02%
2021/12/08	0.1	18.40	0	0.00	18.70	0.1	4,197	0.00%
2021/12/01	1	18.25	2	18.25	18.25	-1	4,208	-0.02%
2021/11/30	0	0.00	1	18.60	18.35	-1	4,244	-0.02%
2021/11/26	0	0.00	10.6	19.10	18.85	-10.6	4,214	-0.25%
2021/11/25	4.1	20.00	1	19.90	19.50	3.1	4,179	0.07%
2021/11/23	0	0.00	40	20.68	20.20	-40	4,171	-0.96%
2021/11/22	1.4	21.59	1	22.25	21.45	0.4	4,095	0.01%
2021/11/10	0	0.00	20	19.15	19.45	-20	3,891	-0.51%
2021/11/08	1	20.25	0	0.00	19.40	1	3,946	0.03%
2021/11/04	2	21.10	0	0.00	21.00	2	3,878	0.05%
2021/11/03	4	21.06	0	0.00	20.80	4	3,873	0.10%
2021/11/01	0	0.00	1	21.00	21.20	-1	3,777	-0.03%
2021/10/29	1	20.50	7	20.64	20.50	-6	3,691	-0.16%
2021/10/28	2	20.80	0	0.00	20.80	2	3,633	0.06%
2021/10/27	0	0.00	1	20.80	21.00	-1	3,530	-0.03%
2021/10/26	0	0.00	1	20.80	20.80	-1	3,468	-0.03%
2021/10/25	0	0.00	6	21.00	20.65	-6	3,480	-0.17%
2021/10/22	1	20.35	2	20.40	20.50	-1	3,424	-0.03%
2021/10/21	1	20.40	3	20.40	20.50	-2	3,439	-0.06%
2021/10/20	0	0.00	0	19.55	19.65	0	3,366	0.00%
2021/10/19	0	0.00	2	19.88	19.80	-2	3,913	-0.05%
2021/10/15	1	19.60	2	19.55	19.60	-1	4,389	-0.02%
2021/10/14	0	0.00	4	19.39	19.35	-4	4,367	-0.09%
2021/10/13	2	18.80	0	0.00	18.80	2	4,333	0.05%
2021/10/12	6	19.20	2	19.20	19.20	4	4,351	0.09%
2021/10/08	0	0.00	2	19.10	18.90	-2	4,537	-0.04%
2021/10/07	4	18.80	0	0.00	19.20	4	4,439	0.09%
2021/10/05	5	17.80	5	18.20	18.40	0	4,462	0.00%
2021/09/30	0	0.00	5	18.80	18.75	-5	4,558	-0.11%
2021/09/24	5	18.45	1	18.65	18.30	4	5,024	0.08%
2021/09/17	0	0.00	6	17.98	18.15	-6	4,971	-0.12%
2021/09/16	1	17.30	0	0.00	17.25	1	4,993	0.02%
2021/09/07	3	17.50	0	0.00	17.10	3	5,201	0.06%
2021/09/03	1	17.55	0	0.00	17.45	1	5,232	0.02%
2021/08/27	0	0.00	1	17.40	17.45	-1	5,384	-0.02%
2021/08/19	1	16.60	0	0.00	16.45	1	5,520	0.02%
2021/08/18	6	16.33	0	0.00	16.80	6	5,511	0.11%
2021/08/17	0	0.00	1	16.45	16.45	-1	5,516	-0.02%
2021/08/16	5	16.55	0	0.00	16.50	5	5,489	0.09%
2021/08/12	0	0.00	5	17.90	18.05	-5	5,421	-0.09%
2021/08/09	5	19.14	0	0.00	18.70	5	5,716	0.09%
2021/08/06	10	19.10	10	19.30	19.50	0	5,713	0.00%
2021/08/02	1	19.35	0.1	19.40	19.40	0.9	6,110	0.01%
2021/07/28	3	19.65	0	0.00	19.35	3	6,150	0.05%
2021/07/27	1	19.60	1	19.85	19.50	0	6,230	0.00%
2021/07/26	5	20.22	1	20.30	20.15	4	6,289	0.06%
2021/07/23	11	20.49	0	0.00	20.60	11	6,215	0.18%
2021/07/22	5	19.70	8	19.36	20.45	-3	5,744	-0.05%
2021/07/21	7	18.64	6	19.20	18.60	1	5,427	0.02%
2021/07/20	6	18.85	0	0.00	18.85	6	5,491	0.11%
2021/07/15	3	19.40	0	0.00	19.45	3	6,085	0.05%
2021/07/13	2	19.25	0	0.00	18.75	2	6,038	0.03%
2021/07/12	0	0.00	1	18.55	18.55	-1	6,027	-0.02%
2021/07/08	1	18.75	3	18.80	18.80	-2	6,295	-0.03%
2021/07/07	0	0.00	1	19.15	18.95	-1	6,468	-0.02%
2021/07/06	1	19.25	5	19.30	19.35	-4	6,849	-0.06%
2021/07/05	1	20.40	0	0.00	20.15	1	6,920	0.01%
2021/06/28	1	19.35	0	0.00	19.30	1	6,907	0.01%
2021/06/25	1	19.40	0	0.00	19.40	1	6,920	0.01%
2021/06/21	1	18.65	4	18.65	18.40	-3	7,088	-0.04%
2021/06/16	0	0.00	4.8	19.24	18.85	-4.8	7,241	-0.07%
2021/06/11	0.8	19.55	0	0.00	19.25	0.8	7,475	0.01%
2021/06/07	1	19.20	1	19.75	19.70	0	7,430	0.00%
2021/06/02	2	20.03	0	0.00	19.80	2	7,505	0.03%
2021/06/01	1	20.10	0	0.00	20.20	1	7,488	0.01%
2021/05/31	1	19.70	1	20.00	20.05	0	7,504	0.00%
2021/05/28	0	0.00	1	19.40	19.35	-1	7,466	-0.01%
2021/05/25	0	18.90	4	19.53	19.20	-4	7,579	-0.05%
2021/05/20	1	18.50	0	0.00	18.35	1	7,723	0.01%
2021/05/18	11	18.04	0	0.00	18.40	11	7,543	0.15%
2021/05/17	10	17.50	0	0.00	17.05	10	7,551	0.13%
2021/05/14	0	0.00	1	18.45	18.20	-1	7,535	-0.01%
2021/05/12	1	17.80	0	0.00	17.85	1	7,476	0.01%
2021/05/10	10	20.90	0	0.00	20.70	10	7,241	0.14%
2021/05/07	0	0.00	6	20.27	21.25	-6	7,273	-0.08%
2021/05/06	3	20.30	0	0.00	20.00	3	7,257	0.04%
2021/05/03	11	21.64	0	0.00	21.25	11	7,374	0.15%
2021/04/28	1	23.20	60	23.26	23.20	-59	7,494	-0.79%
2021/04/27	11	23.15	42	23.41	23.60	-31	7,501	-0.41%
2021/04/26	5	22.65	53	22.75	22.70	-48	7,364	-0.65%
2021/04/23	0	0.00	4	22.90	22.80	-4	7,366	-0.05%
2021/04/22	0	0.00	9	23.81	23.15	-9	7,341	-0.12%
2021/04/21	0	0.00	15	23.45	23.35	-15	6,992	-0.21%
2021/04/20	2	23.75	1	23.70	23.70	1	6,993	0.01%
2021/04/19	0	0.00	4	24.05	23.65	-4	7,106	-0.06%
2021/04/16	3	24.00	6	24.00	23.85	-3	7,109	-0.04%
2021/04/15	0	24.15	6	23.92	24.15	-6	7,356	-0.08%
2021/04/14	8	23.64	4	23.73	23.70	4	7,381	0.05%
2021/04/13	15	25.20	12	25.85	24.95	3	7,423	0.04%
2021/04/12	37	26.07	5	26.20	26.10	32	7,719	0.41%
2021/04/09	4	25.50	3.2	25.21	25.25	0.8	7,419	0.01%
2021/04/08	10	24.40	0	0.00	25.05	10	7,311	0.14%
2021/04/06	0	0.00	16	24.21	24.25	-16	7,414	-0.22%
2021/04/01	1	24.15	0	0.00	24.10	1	7,472	0.01%
2021/03/31	0	24.30	0	0.00	24.40	0	7,565	0.00%
2021/03/30	0	24.50	0	0.00	24.45	0	8,201	0.00%
2021/03/29	10	24.60	0	0.00	24.10	10	8,294	0.12%
2021/03/26	0	0.00	0.1	24.55	24.35	-0.1	8,355	0.00%
2021/03/24	0	0.00	2	24.70	24.65	-2	8,573	-0.02%
2021/03/23	10	24.81	6	24.93	24.65	4	8,756	0.05%
2021/03/22	6	24.27	3	24.60	24.90	3	8,859	0.03%
2021/03/19	3	24.40	7	24.37	24.20	-4	8,967	-0.04%
2021/03/18	13	24.68	59	24.73	24.40	-46	9,205	-0.50%
2021/03/17	20	24.40	3	24.23	24.30	17	9,666	0.18%
2021/03/12	3	24.25	0.2	24.35	24.30	2.8	11,261	0.03%
2021/03/11	5	23.84	0	0.00	24.15	5	11,671	0.04%
2021/03/10	0	0.00	2	23.63	23.50	-2	12,307	-0.02%
2021/03/09	10	22.98	0.6	23.05	23.05	9.4	12,599	0.07%
2021/03/08	5	23.45	0.1	23.65	23.30	4.9	12,988	0.04%
2021/03/05	3	23.42	1	23.55	23.60	2	13,490	0.01%
2021/03/04	20	23.93	0	0.00	23.80	20	13,934	0.14%
2021/03/03	30	24.39	0	0.00	24.55	30	14,290	0.21%
2021/03/02	42	24.87	2	24.70	24.30	40	14,512	0.28%
2021/02/26	5	24.47	3	24.28	24.45	2	15,123	0.01%
2021/02/25	0	0.00	2	25.20	24.90	-2	16,307	-0.01%
2021/02/24	2	25.40	0	0.00	24.95	2	16,690	0.01%
2021/02/23	2	25.15	1	25.30	25.40	1	16,965	0.01%
2021/02/22	8	25.54	4	25.64	25.45	4	17,300	0.02%
2021/02/19	9	25.13	0	0.00	25.20	9	17,315	0.05%
2021/02/18	4	24.59	6	24.76	25.00	-2	17,352	-0.01%
2021/02/17	0	0.00	1	24.85	24.80	-1	17,488	-0.01%
2021/02/04	2	24.20	3	24.43	24.25	-1	18,862	-0.01%
2021/02/03	6	24.42	3	24.67	24.00	3	20,297	0.01%
2021/02/02	1	23.80	0	0.00	23.90	1	20,268	0.00%
2021/02/01	3	23.85	0.1	23.65	23.70	2.9	20,298	0.01%
2021/01/29	1	24.15	3	23.87	24.15	-2	20,338	-0.01%
2021/01/28	3	23.85	1	24.70	24.10	2	20,288	0.01%
2021/01/26	1	24.55	1	25.00	24.45	0	20,419	0.00%
2021/01/25	3	24.60	7	24.41	25.25	-4	20,443	-0.02%
2021/01/22	1	23.40	3.6	23.80	23.80	-2.6	20,225	-0.01%
2021/01/21	2.6	24.69	3	24.13	23.85	-0.4	20,153	0.00%
2021/01/20	6	24.97	3	24.87	24.75	3	19,974	0.02%
2021/01/18	1	25.15	12	25.70	25.90	-11	19,888	-0.06%
2021/01/15	7	26.06	0	0.00	25.80	7	19,807	0.04%
2021/01/14	10.6	26.50	0	0.00	26.70	10.6	19,694	0.05%
2021/01/12	7	26.21	33	26.47	26.10	-26	19,627	-0.13%
2021/01/11	3	27.30	0	0.00	27.35	3	19,445	0.02%
2021/01/08	3	27.13	8	26.51	26.90	-5	19,396	-0.03%
2021/01/07	2	27.90	0	0.00	27.90	2	19,146	0.01%
2021/01/06	6	28.10	0	0.00	28.00	6	19,138	0.03%
2021/01/05	3	28.97	0	0.00	28.85	3	18,887	0.02%
2021/01/04	0.5	28.70	0	0.00	29.25	0.5	18,481	0.00%
2020/12/31	1	28.60	0	0.00	28.70	1	18,409	0.01%
2020/12/30	1	29.00	5	29.13	29.05	-4	18,389	-0.02%
2020/12/29	5	29.08	7.4	29.18	29.05	-2.4	18,366	-0.01%
2020/12/28	10	28.60	11	28.54	28.55	-1	18,193	-0.01%
2020/12/25	2.5	28.25	0	0.00	28.20	2.5	18,123	0.01%
2020/12/24	16	29.63	6	29.60	28.30	10	18,075	0.06%
2020/12/23	2	28.20	2	27.95	28.40	0	17,531	0.00%
2020/12/22	3	28.30	1	28.60	27.55	2	17,525	0.01%
2020/12/21	1	28.10	10.1	28.39	28.05	-9.1	17,375	-0.05%
2020/12/18	1	28.90	5	28.80	28.85	-4	17,222	-0.02%
2020/12/17	2.5	28.78	23	28.78	29.15	-20.5	17,114	-0.12%
2020/12/16	1	28.55	1	28.50	28.55	0	16,949	0.00%
2020/12/15	1	28.25	40	28.23	28.35	-39	16,987	-0.23%
2020/12/14	6.5	28.39	10	28.15	28.15	-3.5	16,817	-0.02%
2020/12/11	71.5	28.52	68	28.43	28.35	3.5	16,622	0.02%
2020/12/10	49	29.57	23	29.43	29.50	26	15,975	0.16%
2020/12/09	18	29.06	67	29.68	28.95	-49	15,487	-0.32%
2020/12/08	22	28.18	9.2	28.53	28.85	12.8	14,869	0.09%
2020/12/07	24	27.65	7	27.65	28.00	17	14,591	0.12%
2020/12/04	15	26.57	15	27.48	27.25	0	14,306	0.00%
2020/12/03	15	25.62	5	25.42	25.40	10	13,790	0.07%
2020/12/02	17	24.77	16.7	25.31	25.25	0.3	13,659	0.00%
2020/12/01	24	24.40	60	24.42	24.45	-36	13,459	-0.27%
2020/11/30	7	23.77	2	23.55	24.05	5	13,389	0.04%
2020/11/27	20	23.35	0	0.00	23.05	20	13,684	0.15%
2020/11/26	5	22.75	11	22.81	22.75	-6	13,364	-0.04%
2020/11/25	34	22.61	20.1	22.77	22.80	13.9	13,205	0.11%
2020/11/24	45	22.77	18.3	22.79	22.80	26.7	12,683	0.21%
2020/11/23	13	20.94	1	22.00	21.05	12	11,589	0.10%
2020/11/20	12	21.15	5	21.04	21.40	7	11,229	0.06%
2020/11/19	10	20.60	0	0.00	20.55	10	11,119	0.09%
2020/11/18	1	20.45	4	20.31	20.20	-3	11,100	-0.03%
2020/11/17	6	20.15	8	20.31	20.05	-2	11,224	-0.02%
2020/11/16	1	20.25	1	20.40	20.30	0	11,432	0.00%
2020/11/13	7	20.00	10	19.80	20.15	-3	11,555	-0.03%
2020/11/12	13	20.39	3	20.38	20.10	10	11,497	0.09%
2020/11/11	11	20.65	11	20.83	20.90	0	10,545	0.00%
2020/11/10	0	0.00	1	19.20	19.00	-1	9,431	-0.01%
2020/11/09	0	0.00	2	19.25	19.10	-2	9,448	-0.02%
2020/11/06	0	0.00	1	19.00	19.00	-1	9,507	-0.01%
2020/11/03	4	19.01	3	19.10	18.90	1	9,779	0.01%
2020/11/02	0	0.00	0.1	18.80	18.80	-0.1	9,764	0.00%
2020/10/22	0	0.00	1	18.40	18.30	-1	10,304	-0.01%
2020/10/21	1	18.45	0	0.00	18.45	1	10,489	0.01%
2020/10/20	1	18.35	0	0.00	18.40	1	10,813	0.01%
2020/10/15	0	0.00	1	19.10	18.55	-1	12,340	-0.01%
2020/10/14	0	0.00	11	19.23	19.15	-11	12,525	-0.09%
2020/10/12	0	0.00	2.1	19.17	19.05	-2.1	12,835	-0.02%
2020/10/08	2	19.03	0	0.00	18.95	2	13,027	0.02%
2020/10/07	0	0.00	13	19.03	18.95	-13	13,121	-0.10%
2020/10/06	3	19.02	0	0.00	18.75	3	13,190	0.02%
2020/10/05	0	0.00	6	18.78	18.80	-6	13,421	-0.04%
2020/09/30	1	18.45	0	0.00	18.45	1	13,652	0.01%
2020/09/29	1	18.10	21	18.48	18.25	-20	13,912	-0.14%
2020/09/25	10	17.45	2	17.38	17.25	8	14,628	0.05%
2020/09/24	0	0.00	2	17.85	17.85	-2	14,986	-0.01%
2020/09/22	0	0.00	1	18.00	18.10	-1	16,114	-0.01%
2020/09/21	1	18.50	0	0.00	18.40	1	17,453	0.01%
2020/09/18	1	18.80	8	18.71	18.45	-7	18,724	-0.04%
2020/09/17	0	0.00	5	18.55	18.55	-5	19,978	-0.03%
2020/09/16	3	18.70	6	18.53	18.30	-3	20,093	-0.01%
2020/09/15	0	0.00	5	18.45	18.35	-5	20,160	-0.02%
2020/09/14	10	18.35	5	18.15	18.35	5	20,427	0.02%
2020/09/11	2	17.78	2	17.70	17.95	0	20,533	0.00%
2020/09/10	2	18.15	2	17.95	17.95	0	20,750	0.00%
2020/09/09	5	17.95	1	17.55	18.25	4	20,927	0.02%
2020/09/08	15	17.95	10	18.20	17.95	5	20,932	0.02%
2020/09/07	29	18.17	23	18.15	18.10	6	20,986	0.03%
2020/09/04	4	18.51	5	18.50	18.50	-1	21,137	0.00%
2020/09/03	21	19.31	7	19.41	19.05	14	21,304	0.07%
2020/09/02	7	19.92	31	19.73	19.70	-24	21,339	-0.11%
2020/09/01	10	18.90	60	18.70	18.55	-50	21,468	-0.23%
2020/08/31	10	18.90	13	19.01	18.90	-3	22,529	-0.01%
2020/08/28	1.6	19.06	12	19.17	18.90	-10.4	22,792	-0.05%
2020/08/27	18	18.92	12	19.05	18.85	6	22,718	0.03%
2020/08/26	15	18.80	6	18.99	18.80	9	22,626	0.04%
2020/08/25	4	18.95	0	0.00	18.90	4	22,715	0.02%
2020/08/24	1	18.90	11	18.95	19.10	-10	22,502	-0.04%
2020/08/21	3	18.33	15	18.51	18.60	-12	22,231	-0.05%
2020/08/20	6	17.73	3	17.03	17.70	3	21,981	0.01%
2020/08/19	4	19.04	3	19.15	18.60	1	21,774	0.00%
2020/08/18	0	0.00	19	18.59	18.85	-19	21,484	-0.09%
2020/08/17	8	18.89	40	19.01	18.60	-32	21,357	-0.15%
2020/08/14	6	18.61	27	18.56	18.60	-21	21,046	-0.10%
2020/08/13	1	17.95	1	18.10	17.90	0	20,727	0.00%
2020/08/12	13	18.18	2	18.15	17.95	11	20,700	0.05%
2020/08/11	1	17.75	1	17.80	17.75	0	20,652	0.00%
2020/08/10	32	18.52	2	18.35	18.20	30	20,700	0.14%
2020/08/07	1	17.90	1	18.10	17.95	0	21,026	0.00%
2020/08/06	2	17.98	2	18.18	17.85	0	21,102	0.00%
2020/08/05	15	18.04	1	17.95	18.00	14	21,000	0.07%
2020/08/04	0	0.00	1	17.95	17.90	-1	20,933	0.00%
2020/08/03	2	17.50	10	17.55	17.50	-8	20,795	-0.04%
2020/07/31	2	17.55	0	0.00	17.55	2	20,793	0.01%
2020/07/30	0	0.00	3	17.50	17.70	-3	20,785	-0.01%
2020/07/29	2	17.15	1	17.25	17.15	1	20,785	0.00%
2020/07/28	3	16.95	0	0.00	16.90	3	20,938	0.01%
2020/07/27	4	17.38	2	17.40	17.30	2	20,843	0.01%
2020/07/24	35	18.21	5	17.80	17.80	30	20,692	0.14%
2020/07/23	13	18.72	0	0.00	18.25	13	20,435	0.06%
2020/07/22	17	19.22	4	18.50	19.05	13	20,038	0.06%
2020/07/21	4	17.50	0	0.00	17.55	4	18,941	0.02%
2020/07/20	85	17.61	0	0.00	17.70	85	18,845	0.45%
2020/07/17	4	17.91	5	17.65	17.50	-1	18,634	-0.01%
2020/07/16	1	18.25	3	18.35	18.30	-2	18,373	-0.01%
2020/07/15	15	18.83	31	18.59	18.25	-16	18,286	-0.09%
2020/07/14	1	18.90	45	19.09	18.90	-44	18,136	-0.24%
2020/07/13	15	19.39	24	19.35	19.25	-9	18,054	-0.05%
2020/07/10	44	19.13	4	18.90	19.20	40	17,983	0.22%
2020/07/09	5	19.73	13	19.61	19.20	-8	17,778	-0.04%
2020/07/08	6	19.13	20	19.10	19.20	-14	17,559	-0.08%
2020/07/07	25	19.57	4	19.68	19.15	21	17,323	0.12%
2020/07/06	9	19.62	3	19.77	19.90	6	16,951	0.04%
2020/07/03	18	19.34	19	19.48	19.00	-1	16,535	-0.01%
2020/07/02	12	19.87	10	19.83	19.95	2	16,073	0.01%
2020/07/01	12	19.29	30.5	19.40	19.40	-18.5	15,487	-0.12%
2020/06/30	10	19.21	30	19.61	19.10	-20	14,947	-0.13%
2020/06/29	37	18.16	538.5	18.28	18.60	-501.5	13,696	-3.66%	大賣/鉅額交易
2020/06/24	76	16.94	13.1	16.91	16.95	62.9	12,431	0.51%
2020/06/23	0	0.00	1	16.75	16.75	-1	11,004	-0.01%
2020/06/22	0	0.00	3	15.13	15.25	-3	10,870	-0.03%
2020/06/19	12	14.49	2	14.60	13.90	10	10,806	0.09%
2020/06/18	4	14.99	1	14.70	14.60	3	10,561	0.03%
2020/06/17	3	14.80	2	15.20	15.00	1	10,446	0.01%
2020/06/16	41	14.80	0	0.00	14.60	41	10,201	0.40%
2020/06/15	6	14.54	0	0.00	14.00	6	10,081	0.06%
2020/06/12	1	14.10	0	0.00	14.10	1	9,988	0.01%
2020/06/11	0	0.00	10	15.00	14.45	-10	9,849	-0.10%
2020/06/10	4	14.85	33	14.95	14.55	-29	9,647	-0.30%
2020/06/09	13	15.82	4	16.01	15.50	9	9,516	0.09%
2020/06/08	14	15.43	59	15.45	16.15	-45	9,108	-0.49%
2020/06/05	64	14.71	27.7	14.77	15.05	36.3	8,245	0.44%
2020/06/04	28	13.30	6	14.05	14.15	22	7,140	0.31%
2020/06/03	0	0.00	3	12.80	12.90	-3	6,831	-0.04%
2020/06/01	5	12.82	39	12.86	12.85	-34	6,864	-0.50%
2020/05/29	0	0.00	1	12.25	12.25	-1	6,781	-0.01%
2020/05/28	3	12.30	0	0.00	12.25	3	6,794	0.04%
2020/05/27	0	0.00	1	12.40	12.30	-1	6,749	-0.01%
2020/05/26	0	0.00	14	12.58	12.45	-14	6,830	-0.20%
2020/05/25	3	12.30	0	0.00	12.55	3	6,754	0.04%
2020/05/22	2	12.40	40	12.45	12.25	-38	6,734	-0.56%
2020/05/21	0	0.00	1.1	12.74	12.65	-1.1	6,755	-0.02%
2020/05/15	4	12.59	64	12.88	12.50	-60	6,722	-0.89%
2020/05/14	80	13.60	6	13.58	13.10	74	6,607	1.12%
2020/05/13	3	12.80	1	13.20	13.20	2	6,223	0.03%
2020/05/11	0	0.00	2	12.40	12.65	-2	6,565	-0.03%
2020/05/08	4	12.80	4	12.60	12.55	0	6,537	0.00%
2020/05/05	0	0.00	5	12.91	12.65	-5	6,448	-0.08%
2020/04/27	0	0.00	4	12.28	12.20	-4	6,213	-0.06%
2020/04/23	1	11.70	0	0.00	11.75	1	6,239	0.02%
2020/04/21	3	11.40	1	11.20	11.20	2	6,346	0.03%
2020/04/20	3	11.80	0	0.00	11.55	3	6,395	0.05%
2020/04/17	4	11.79	6	11.83	11.65	-2	6,396	-0.03%
2020/04/16	2	12.65	2	12.30	12.30	0	6,288	0.00%
2020/04/14	1	12.60	0	0.00	12.45	1	6,240	0.02%
2020/04/13	5	12.25	4	12.40	12.15	1	6,138	0.02%
2020/04/10	0	0.00	1	12.30	12.30	-1	6,114	-0.02%
2020/04/08	1	12.05	0	0.00	12.05	1	6,266	0.02%
2020/04/07	2	11.60	0	0.00	11.70	2	6,267	0.03%
2020/04/01	0	0.00	1	11.45	11.50	-1	6,229	-0.02%
2020/03/31	2	11.65	0	0.00	11.70	2	6,182	0.03%
2020/03/26	0	0.00	101	10.35	10.50	-101	6,044	-1.67%	大賣/鉅額交易
2020/03/25	0	0.00	5	10.44	10.50	-5	6,039	-0.08%
2020/03/19	1	8.10	0	0.00	8.08	1	5,853	0.02%
2020/03/17	0	0.00	5	9.14	9.17	-5	5,669	-0.09%
2020/03/13	1	9.99	2	10.05	10.30	-1	5,604	-0.02%
2020/03/09	3	12.40	1	12.45	12.25	2	5,203	0.04%
2020/03/05	5	13.33	44	13.25	13.15	-39	5,204	-0.75%
2020/02/26	2	13.65	0	0.00	13.55	2	5,659	0.04%
2020/02/24	0	0.00	4	13.75	13.70	-4	5,608	-0.07%
2020/02/17	0	0.00	4	14.06	14.05	-4	5,418	-0.07%
2020/02/14	1	14.15	1	14.30	14.15	0	5,363	0.00%
2020/02/13	7	14.41	10	14.69	14.55	-3	5,129	-0.06%
2020/02/07	1	13.60	0	0.00	13.55	1	4,611	0.02%
2020/02/05	1	13.55	0	0.00	13.35	1	4,577	0.02%
2020/02/03	41	13.35	1	13.35	13.35	40	4,505	0.89%
2020/01/31	11	13.99	23	13.82	13.85	-12	4,398	-0.27%
2020/01/30	0	0.00	43	13.71	13.65	-43	4,365	-0.98%
2020/01/17	0	0.00	1	14.30	14.30	-1	4,082	-0.02%
2020/01/16	2	14.23	1	14.25	14.20	1	4,057	0.02%
2020/01/15	1	13.95	1.4	13.90	13.90	-0.4	3,930	-0.01%
2020/01/14	5	13.97	2	13.95	14.00	3	3,881	0.08%
2020/01/10	10	13.60	0	0.00	13.60	10	3,748	0.27%
2020/01/03	0	0.00	6	13.73	13.70	-6	3,537	-0.17%
2020/01/02	0	0.00	6	13.54	13.65	-6	3,406	-0.18%
2019/12/31	0	0.00	2	13.05	13.30	-2	3,260	-0.06%
2019/12/30	0	0.00	4	13.05	13.00	-4	3,167	-0.13%
2019/12/24	0	0.00	1	12.85	12.90	-1	3,440	-0.03%
2019/12/23	0	0.00	3	13.30	13.00	-3	3,432	-0.09%
2019/12/16	1	13.05	0	0.00	12.90	1	3,358	0.03%
2019/12/10	3	13.00	2	12.95	12.85	1	3,222	0.03%
2019/12/06	2	12.50	1	12.60	12.55	1	3,142	0.03%
2019/12/05	1	12.70	2	12.70	12.70	-1	3,147	-0.03%
2019/12/03	3	12.55	0	0.00	12.55	3	3,175	0.09%
2019/12/02	1	12.90	0	0.00	12.50	1	3,191	0.03%
2019/11/29	3	12.85	1	12.80	12.70	2	3,138	0.06%
2019/11/28	2	12.95	0	0.00	12.90	2	3,132	0.06%
2019/11/26	5	12.99	22	12.96	12.90	-17	3,041	-0.56%
2019/11/25	20	13.10	6	13.08	13.25	14	2,711	0.52%
2019/11/18	1	12.30	0	0.00	12.20	1	2,715	0.04%
2019/11/15	11	11.95	2	11.95	12.00	9	2,654	0.34%
2019/11/06	0	0.00	6	11.90	11.85	-6	2,781	-0.22%
2019/10/23	0	0.00	10	12.15	12.20	-10	3,098	-0.32%
2019/10/16	13	12.14	0	0.00	12.15	13	3,383	0.38%
2019/10/14	0	0.00	3	11.90	11.80	-3	3,399	-0.09%
2019/10/01	3	11.70	0	0.00	11.75	3	3,686	0.08%
2019/09/25	3	12.10	0	0.00	12.10	3	3,391	0.09%
2019/09/23	9	12.32	3	12.40	12.45	6	3,399	0.18%
2019/09/20	1	12.10	0	0.00	12.15	1	3,368	0.03%
2019/09/19	0	0.00	55	12.05	12.10	-55	3,357	-1.64%
2019/09/12	1	12.45	0	0.00	12.45	1	3,439	0.03%
2019/09/11	1	12.40	0	0.00	12.35	1	3,490	0.03%
2019/09/05	2	12.90	0	0.00	12.80	2	3,761	0.05%
2019/09/03	0	0.00	2	12.85	12.85	-2	3,932	-0.05%
2019/09/02	1	12.75	0	0.00	12.80	1	3,917	0.03%
2019/08/30	0	0.00	5	12.54	12.65	-5	3,891	-0.13%
2019/08/29	55	12.37	0	0.00	12.35	55	3,850	1.43%
2019/08/27	6	12.10	0	0.00	12.15	6	3,777	0.16%
2019/08/26	1	12.00	0	0.00	11.95	1	3,792	0.03%
2019/08/22	0	0.00	10	12.45	12.40	-10	3,871	-0.26%
2019/08/21	10	12.70	3	12.75	12.70	7	3,854	0.18%
2019/08/20	5	12.32	0	0.00	12.30	5	3,713	0.13%
2019/08/19	5	12.50	0	0.00	12.40	5	3,717	0.13%
2019/08/14	4	12.50	0	0.00	12.30	4	3,863	0.10%
2019/08/12	0	0.00	3	12.45	12.55	-3	3,946	-0.08%
2019/08/06	3	12.15	0	0.00	12.20	3	4,258	0.07%
2019/08/02	2	12.60	0	0.00	12.65	2	4,635	0.04%
2019/07/26	20	13.40	0	0.00	13.30	20	5,509	0.36%
2019/07/25	0	0.00	2	13.30	13.35	-2	6,143	-0.03%
2019/07/23	0	0.00	12	13.10	12.90	-12	6,202	-0.19%
2019/07/11	5	13.03	0	0.00	13.05	5	7,279	0.07%
2019/07/10	0	0.00	1	12.85	12.85	-1	7,372	-0.01%
2019/07/05	0	0.00	15	13.39	13.20	-15	7,475	-0.20%
2019/07/01	0	0.00	3	12.85	12.75	-3	7,445	-0.04%
2019/06/25	0	0.00	2	12.75	12.50	-2	7,759	-0.03%
2019/06/24	0	0.00	10	12.60	12.60	-10	7,881	-0.13%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/19	16	12.45	0	0.00	12.55	16	8,085	0.20%
2019/06/18	0	0.00	1	12.40	12.15	-1	8,539	-0.01%
2019/06/17	2	12.55	0	0.00	12.50	2	8,592	0.02%
2019/06/13	51	12.60	52	12.51	12.55	-1	8,966	-0.01%
2019/06/12	13	12.16	0	0.00	12.40	13	8,724	0.15%
2019/06/11	0	0.00	2	11.90	11.90	-2	8,702	-0.02%
2019/05/22	2	11.50	9	11.57	11.60	-7	9,199	-0.08%
2019/05/21	2	11.60	0	0.00	11.80	2	9,195	0.02%
2019/05/20	3	11.90	0	0.00	11.50	3	9,185	0.03%
2019/05/13	3	13.00	15	12.87	12.30	-12	9,585	-0.13%
2019/05/09	0	0.00	15	13.70	13.70	-15	9,211	-0.16%
2019/05/08	7	14.33	0	0.00	14.35	7	8,996	0.08%
2019/05/06	20	15.08	10	15.00	14.90	10	8,966	0.11%
2019/05/03	14	15.11	45	15.35	15.40	-31	8,773	-0.35%
2019/05/02	60	15.13	2	15.05	15.05	58	8,496	0.68%
2019/04/29	0	0.00	50	14.00	13.95	-50	7,805	-0.64%
2019/04/25	0	0.00	1	14.30	14.35	-1	7,529	-0.01%
2019/04/24	0	0.00	8	14.56	14.10	-8	7,564	-0.11%
2019/04/23	5	14.27	0	0.00	14.20	5	7,833	0.06%
2019/04/22	14	13.83	0	0.00	14.20	14	7,773	0.18%
2019/04/19	2	13.75	0	0.00	13.80	2	7,779	0.03%
2019/04/18	65	14.07	43	14.30	13.55	22	8,125	0.27%
2019/04/15	0	0.00	1	13.45	13.40	-1	8,485	-0.01%
2019/04/12	10	13.48	1	13.70	13.40	9	8,563	0.11%
2019/04/11	0	0.00	0.4	13.60	13.65	-0.4	8,640	0.00%
2019/04/10	3	13.57	0	0.00	13.65	3	8,791	0.03%
2019/04/02	8	13.52	0	0.00	13.50	8	10,095	0.08%
2019/04/01	1	13.70	17	13.65	13.60	-16	10,052	-0.16%
2019/03/28	10	13.40	52	13.40	13.35	-42	9,829	-0.43%
2019/03/27	10	13.63	0	0.00	13.50	10	9,776	0.10%
2019/03/26	0	0.00	20	13.75	13.60	-20	9,659	-0.21%
2019/03/25	20	13.40	0	0.00	13.45	20	9,617	0.21%
2019/03/22	0	0.00	7	13.99	13.80	-7	9,594	-0.07%
2019/03/21	108	14.01	55	14.04	14.00	53	9,456	0.56%	大買/
2019/03/19	60	14.04	116	13.75	13.40	-56	9,052	-0.62%	大賣/
2019/03/18	3	13.25	0	0.00	13.35	3	8,815	0.03%
2019/03/14	5	13.35	0	0.00	13.10	5	9,366	0.05%
2019/03/13	13	12.98	0	0.00	13.15	13	9,268	0.14%
2019/03/12	0	0.00	5	13.00	13.00	-5	9,091	-0.05%
2019/03/08	5	12.70	1	12.70	12.80	4	9,112	0.04%
2019/03/07	40	12.93	0	0.00	12.85	40	9,079	0.44%
2019/03/06	0	0.00	25	13.15	13.05	-25	9,066	-0.28%
2019/02/27	5	12.90	0	0.00	13.00	5	8,894	0.06%
2019/02/26	20	12.93	0	0.00	12.85	20	8,866	0.23%
2019/02/21	0	0.00	8	13.03	12.90	-8	8,753	-0.09%
2019/02/19	0	0.00	20	13.05	12.85	-20	8,593	-0.23%
2019/02/18	1	12.85	0	0.00	12.85	1	8,521	0.01%
2019/02/15	1	13.05	20	13.35	13.10	-19	8,447	-0.22%
2019/02/14	5	13.59	8	13.48	13.20	-3	8,325	-0.04%
2019/02/11	0	0.00	5	12.25	12.25	-5	7,616	-0.07%
2019/01/30	3	12.28	0	0.00	12.20	3	7,617	0.04%
2019/01/29	1	12.35	0	0.00	12.30	1	7,570	0.01%
2019/01/28	5	12.59	1	12.60	12.50	4	7,513	0.05%
2019/01/25	3	12.65	0	0.00	12.65	3	7,461	0.04%
2019/01/23	1	12.30	22	12.30	12.40	-21	7,226	-0.29%
2019/01/22	1	12.35	0	0.00	12.30	1	7,167	0.01%
2019/01/18	9	12.48	0	0.00	12.30	9	7,118	0.13%
2019/01/16	6	12.28	1	12.35	12.50	5	7,001	0.07%
2019/01/15	31	12.74	0	0.00	12.55	31	6,863	0.45%
2019/01/11	0	0.00	10	13.10	12.60	-10	6,353	-0.16%
2019/01/10	0	0.00	2	12.95	12.95	-2	6,139	-0.03%
2019/01/09	4	12.74	14	13.13	13.10	-10	5,724	-0.17%
2019/01/08	2	12.10	0	0.00	12.00	2	4,922	0.04%
2019/01/07	10	11.95	0	0.00	11.95	10	4,858	0.21%
2019/01/04	22	12.06	1	12.10	12.00	21	4,802	0.44%
2019/01/02	0	0.00	1	12.25	12.05	-1	4,712	-0.02%
2018/12/28	10	12.17	96	12.18	12.05	-86	4,475	-1.92%
2018/12/27	22	11.61	2	12.20	12.20	20	3,741	0.53%
2018/12/26	3	10.80	0	0.00	11.10	3	3,178	0.09%
2018/12/25	8	10.90	0	0.00	10.90	8	3,041	0.26%
2018/12/24	2	11.08	2	11.15	11.20	0	3,024	0.00%
2018/12/21	11	10.81	0	0.00	10.85	11	3,065	0.36%
2018/12/20	25	11.09	0	0.00	11.00	25	3,120	0.80%
2018/12/19	0	0.00	4	11.60	11.35	-4	3,087	-0.13%
2018/12/17	4	11.80	4	11.70	11.50	0	3,041	0.00%
2018/12/10	21	12.27	54	12.08	11.80	-33	2,730	-1.21%
2018/12/07	2	11.80	2	11.75	11.80	0	2,268	0.00%
2018/12/06	23	10.90	0	0.00	10.75	23	2,024	1.14%
2018/11/15	0	0.00	3	10.35	10.40	-3	2,020	-0.15%
2018/11/02	2	10.30	0	0.00	10.15	2	2,363	0.08%
2018/10/11	1	9.65	0	0.00	9.51	1	3,709	0.03%
2018/10/09	1	10.60	0	0.00	10.55	1	3,635	0.03%
2018/10/05	8	10.88	0	0.00	10.85	8	3,693	0.22%
2018/10/03	2	11.45	0	0.00	11.45	2	3,705	0.05%
2018/09/27	7	11.69	7	11.71	11.65	0	3,936	0.00%
2018/09/26	0	0.00	2	11.20	11.30	-2	3,991	-0.05%
2018/09/10	11	11.05	2	11.10	11.10	9	5,833	0.15%
2018/09/07	5	11.55	0	0.00	11.45	5	5,922	0.08%
2018/09/05	1	11.90	0	0.00	11.85	1	6,233	0.02%
2018/09/03	10	11.85	0	0.00	11.80	10	6,623	0.15%
2018/08/22	2	11.60	2	11.55	11.60	0	9,644	0.00%
2018/08/21	1	11.55	0	0.00	11.70	1	10,707	0.01%
2018/08/17	11	11.56	0	0.00	11.60	11	11,446	0.10%
2018/08/16	1	11.50	0	0.00	11.55	1	11,452	0.01%
2018/08/13	0	0.00	2	11.55	11.70	-2	11,519	-0.02%
2018/08/09	3	12.75	2	12.85	12.65	1	11,474	0.01%
2018/08/08	1	12.70	0	0.00	12.65	1	11,517	0.01%
2018/08/03	0	0.00	1	13.60	13.70	-1	11,680	-0.01%
2018/08/02	2	13.90	2	13.95	13.55	0	11,713	0.00%
2018/08/01	1	13.85	2	13.85	13.80	-1	11,702	-0.01%
2018/07/30	1	14.25	0	0.00	13.90	1	11,765	0.01%
2018/07/27	0	0.00	15	14.02	13.95	-15	11,709	-0.13%
2018/07/26	9	14.21	0	0.00	14.15	9	11,777	0.08%
2018/07/23	10	13.53	0	0.00	13.45	10	11,384	0.09%
2018/07/20	1	14.15	7	14.17	13.80	-6	11,348	-0.05%
2018/07/19	0	0.00	1	13.60	14.10	-1	11,148	-0.01%
2018/07/17	0	0.00	8	13.45	13.20	-8	11,029	-0.07%
2018/07/10	0	0.00	1	13.60	13.55	-1	10,881	-0.01%
2018/07/06	1	12.90	0	0.00	13.40	1	10,787	0.01%
2018/07/05	1	13.20	0	0.00	13.05	1	10,751	0.01%
2018/07/04	1	13.85	1	13.60	13.55	0	10,676	0.00%
2018/07/02	2	13.65	0	0.00	13.65	2	10,540	0.02%
2018/06/29	0	0.00	10	13.85	13.90	-10	10,606	-0.09%
2018/06/28	0	0.00	1	13.60	13.65	-1	10,542	-0.01%
2018/06/27	6	13.45	1	13.85	13.85	5	10,492	0.05%
2018/06/26	2	13.58	1	13.45	13.70	1	10,414	0.01%
2018/06/25	1	13.60	2	13.50	13.30	-1	9,758	-0.01%
2018/06/22	2	14.38	1	14.35	14.25	1	9,550	0.01%
2018/06/19	0	0.00	1	14.90	14.95	-1	9,163	-0.01%
2018/06/14	4	14.86	0	0.00	14.65	4	8,974	0.04%
2018/06/13	1	14.45	0	0.00	14.35	1	8,788	0.01%
2018/06/12	32	14.90	10	14.90	14.80	22	8,634	0.25%
2018/06/11	20	15.10	0	0.00	15.20	20	8,501	0.24%
2018/06/08	3	14.93	5	15.12	14.95	-2	8,273	-0.02%
2018/06/07	23	15.40	11	15.60	15.05	12	8,130	0.15%
2018/06/06	2	15.23	1	15.00	15.40	1	7,829	0.01%
2018/06/05	10	14.60	10	15.13	14.70	0	7,543	0.00%
2018/06/01	3	14.70	2	14.70	14.60	1	6,950	0.01%
2018/05/31	21	15.93	6	15.57	15.10	15	6,711	0.22%
2018/05/30	3	14.70	7	14.50	14.80	-4	5,943	-0.07%
2018/05/29	18	14.63	7	14.26	14.70	11	5,542	0.20%
2018/05/28	2	13.75	32	13.59	13.75	-30	4,475	-0.67%
2018/05/14	17	12.20	10	12.20	12.25	7	3,949	0.18%
2018/05/11	20	12.20	20	12.20	11.95	0	3,894	0.00%
2018/05/10	0	0.00	0.4	11.70	11.80	-0.4	3,763	-0.01%
2018/05/09	0	0.00	10	11.70	11.65	-10	3,801	-0.26%
2018/05/07	0	0.00	20	11.15	11.15	-20	3,898	-0.51%
2018/04/26	1	10.95	0	0.00	10.90	1	4,139	0.02%
2018/04/25	0	0.00	1	11.15	11.15	-1	4,195	-0.02%
2018/04/24	2	11.35	0	0.00	11.25	2	4,402	0.05%
2018/04/17	10	11.05	0	0.00	10.95	10	4,980	0.20%
2018/04/16	0	0.00	17.1	11.35	11.20	-17.1	5,326	-0.32%
2018/04/10	1	11.35	0	0.00	11.25	1	7,394	0.01%
2018/04/02	3	11.62	0	0.00	11.50	3	7,518	0.04%
2018/03/09	4	11.98	0	0.00	11.80	4	7,196	0.06%
2018/03/06	20	11.50	0	0.00	11.45	20	6,981	0.29%
2018/02/23	2	11.30	0	0.00	11.40	2	7,145	0.03%
2018/02/06	2	10.75	10	10.90	10.85	-8	6,946	-0.12%
2018/02/02	1	12.40	0	0.00	12.45	1	6,799	0.01%
2018/02/01	1	12.85	0	0.00	12.85	1	6,761	0.01%
2018/01/31	8	13.00	0	0.00	13.05	8	6,776	0.12%
2018/01/29	2	12.75	0	0.00	12.60	2	6,553	0.03%
2018/01/25	0	0.00	3.1	12.81	12.60	-3.1	6,466	-0.05%
2018/01/22	0	0.00	1	12.35	12.60	-1	6,293	-0.02%
2018/01/18	10	12.80	4	12.85	12.50	6	6,271	0.10%
2018/01/16	2	12.50	2	12.45	12.40	0	5,996	0.00%
2018/01/15	0	0.00	2	12.55	12.20	-2	5,924	-0.03%
2018/01/12	0	0.00	2	12.90	12.80	-2	5,731	-0.03%
2018/01/11	0	0.00	25	12.87	12.95	-25	5,662	-0.44%
2018/01/10	0	0.00	2	13.45	13.05	-2	5,506	-0.04%
2018/01/09	0	0.00	3	12.70	12.80	-3	5,365	-0.06%
2018/01/08	9	13.43	8	13.43	13.15	1	5,139	0.02%
2018/01/05	23	12.27	32	12.47	12.80	-9	4,280	-0.21%
2018/01/04	15	11.50	10	11.60	11.65	5	3,617	0.14%