友訊 (2332)-兆豐-公益券商分點個股進出

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

友訊

(2332)

可現股當沖

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

立即追蹤
本地時間:13:30(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-公益券商分點個股進出

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-公益券商分點個股進出
兆豐-公益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
2024/05/20	0	0.00	4	18.40	18.30	-4	2,658	-0.15%
2024/05/17	0	0.00	65	18.35	18.25	-65	2,885	-2.25%
2024/05/16	0	0.00	4	18.15	18.15	-4	2,919	-0.14%
2024/05/15	65	17.95	0	0.00	17.85	65	2,936	2.21%
2024/04/26	0	17.65	0	0.00	17.70	0	3,231	0.00%
2024/04/24	0	0.00	14	17.70	17.75	-14	3,258	-0.43%
2024/04/23	0	0.00	6	17.60	17.55	-6	3,286	-0.18%
2024/04/22	0	17.50	18	17.60	17.50	-18	3,312	-0.54%
2024/04/12	0	0.00	4	17.80	18.10	-4	3,246	-0.12%
2024/04/11	4	17.91	0	0.00	17.90	4	3,211	0.13%
2024/04/10	0	0.00	1	18.35	18.35	-1	3,160	-0.03%
2024/04/09	3	18.40	1	18.30	18.30	2	3,157	0.06%
2024/04/02	6	18.55	0	0.00	18.55	6	3,216	0.19%
2024/03/29	2	18.60	0	0.00	18.60	2	3,243	0.06%
2024/03/28	0	0.00	1	18.60	18.55	-1	3,246	-0.03%
2024/03/22	50	18.67	0	0.00	18.70	50	3,321	1.51%
2024/03/21	0	18.60	0	0.00	18.65	0	3,372	0.00%
2024/03/20	2	18.45	0	0.00	18.45	2	3,389	0.06%
2024/03/18	0	0.00	2	18.75	18.85	-2	3,496	-0.06%
2024/03/15	0	18.60	21	18.55	18.55	-21	3,534	-0.59%
2024/03/14	4	18.56	0	0.00	18.50	4	3,575	0.11%
2024/03/13	0	18.80	5	18.70	18.70	-5	3,605	-0.14%
2024/03/12	5	19.00	0	0.00	18.95	5	3,627	0.14%
2024/03/08	2	18.85	0	0.00	18.85	2	3,901	0.05%
2024/03/07	3	19.40	4	19.80	19.20	-1	4,005	-0.02%
2024/03/06	5	19.60	0	0.00	19.50	5	4,070	0.12%
2024/03/05	4	19.65	0	0.00	19.70	4	4,347	0.09%
2024/03/04	1	19.50	24	19.55	19.65	-23	4,287	-0.54%
2024/03/01	2	19.10	0	0.00	19.10	2	4,119	0.05%
2024/02/29	0	19.40	20	19.30	19.35	-20	4,093	-0.49%
2024/02/27	23	19.75	0	0.00	19.15	23	4,082	0.56%
2024/02/21	3	19.60	0	0.00	19.60	3	4,036	0.07%
2024/02/20	8	19.81	1	20.00	19.95	7	3,996	0.18%
2024/02/16	1	19.45	10	19.45	19.55	-9	3,839	-0.23%
2024/02/05	0	19.10	0	0.00	18.95	0	3,731	0.00%
2024/02/02	4	19.45	0	0.00	19.35	4	3,719	0.11%
2024/02/01	1	19.65	0	19.70	19.70	1	3,723	0.03%
2024/01/29	30	19.45	0	0.00	19.50	30	3,717	0.81%
2024/01/26	0	19.35	0	0.00	19.35	0	3,744	0.00%
2024/01/24	0	0.00	0	19.70	19.50	0	3,761	0.00%
2024/01/23	10	19.50	15	19.55	19.65	-5	3,783	-0.13%
2024/01/18	0	18.80	0	0.00	18.50	0	3,690	0.00%
2024/01/17	21	18.50	0	0.00	18.60	21	3,681	0.57%
2024/01/16	1	18.95	0	0.00	18.80	1	3,684	0.03%
2024/01/15	1	19.10	0	0.00	19.20	1	3,671	0.03%
2024/01/12	1	19.10	0.3	19.15	19.10	0.7	3,705	0.02%
2024/01/11	0	19.10	0	0.00	19.10	0	3,724	0.00%
2024/01/10	0	0.00	0.4	19.10	19.05	-0.4	3,792	-0.01%
2024/01/09	0	0.00	3	19.12	19.20	-3	3,837	-0.08%
2024/01/05	11	19.54	1.2	19.62	19.40	9.9	3,889	0.25%
2024/01/04	1	19.50	0	0.00	19.50	1	3,914	0.03%
2024/01/03	0	0.00	5	20.10	19.90	-5	3,934	-0.13%
2024/01/02	10	20.30	0	0.00	20.05	10	3,931	0.25%
2023/12/29	0	0.00	8	19.95	19.95	-8	3,884	-0.21%
2023/12/28	11	20.09	11	19.95	20.10	0	3,908	0.00%
2023/12/27	0	19.65	0	0.00	19.80	0	3,899	0.00%
2023/12/25	2	19.38	0	0.00	19.30	2	3,937	0.05%
2023/12/22	1	19.50	0	0.00	19.45	1	3,963	0.03%
2023/12/21	1	19.45	0	0.00	19.55	1	4,001	0.02%
2023/12/20	0	19.70	0.1	19.65	19.65	-0.1	4,019	0.00%
2023/12/19	2	19.55	7	19.35	19.35	-5	4,034	-0.12%
2023/12/18	2	19.80	5	20.20	19.80	-3	4,110	-0.07%
2023/12/14	0	0.00	1	19.75	19.80	-1	4,614	-0.02%
2023/12/13	0	0.00	11	19.92	19.80	-11	4,622	-0.24%
2023/12/12	12	19.70	0	0.00	19.75	12	4,650	0.26%
2023/12/11	3	19.88	3	20.02	19.80	0	4,740	0.00%
2023/12/08	2	19.95	0	0.00	20.00	2	4,773	0.04%
2023/12/07	1	19.95	0	0.00	20.00	1	4,822	0.02%
2023/12/06	1	20.25	39	20.37	20.20	-38	4,889	-0.78%
2023/12/05	5	20.30	2	20.35	20.25	3	4,902	0.06%
2023/12/04	28	20.14	6	20.54	20.45	22	4,908	0.45%
2023/12/01	3	20.13	12	20.31	20.15	-9	4,873	-0.18%
2023/11/30	38	20.11	9	19.84	20.40	29	4,859	0.60%
2023/11/29	3	19.25	0	0.00	19.25	3	4,757	0.06%
2023/11/28	2	19.20	0	0.00	19.20	2	4,929	0.04%
2023/11/27	0	0.00	2	19.35	19.00	-2	5,049	-0.04%
2023/11/22	2	19.30	0	0.00	19.30	2	5,940	0.03%
2023/11/20	0	0.00	3	19.15	19.05	-3	7,012	-0.04%
2023/11/17	3	18.95	0	0.00	18.95	3	7,665	0.04%
2023/11/15	1	18.60	0	0.00	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	1	18.70	13	19.16	18.65	-12	11,485	-0.10%
2023/11/06	13	19.00	0	0.00	19.00	13	11,481	0.11%
2023/11/03	1	18.60	0	0.00	18.65	1	11,438	0.01%
2023/10/19	0	0.00	23	18.62	18.70	-23	11,696	-0.20%
2023/10/18	14	18.55	0	0.00	18.55	14	11,729	0.12%
2023/10/17	13	19.29	0	0.00	18.95	13	11,785	0.11%
2023/10/13	0	0.00	4	19.80	19.65	-4	12,001	-0.03%
2023/10/11	1	19.75	0	0.00	19.70	1	12,103	0.01%
2023/10/06	2	20.20	0	0.00	20.15	2	12,113	0.02%
2023/10/05	13	20.42	14	20.41	20.35	-1	12,157	-0.01%
2023/10/03	3	20.28	3	20.30	20.25	0	12,311	0.00%
2023/10/02	0	0.00	1	20.60	20.65	-1	12,400	-0.01%
2023/09/27	0	0.00	1	19.95	20.05	-1	12,566	-0.01%
2023/09/26	0	0.00	12	20.31	20.10	-12	12,762	-0.09%
2023/09/25	1	20.25	3	20.30	20.35	-2	13,199	-0.02%
2023/09/22	12	19.93	13	20.08	19.90	-1	13,386	-0.01%
2023/09/21	0	0.00	10	19.95	19.90	-10	13,530	-0.07%
2023/09/20	26	20.95	22	21.11	20.35	4	13,698	0.03%
2023/09/19	24	21.20	5	21.36	21.10	19	13,631	0.14%
2023/09/18	3	20.90	58	21.00	20.85	-55	13,624	-0.40%
2023/09/15	24	21.15	24	20.95	21.00	0	13,665	0.00%
2023/09/14	79	21.37	13	21.15	21.20	66	13,596	0.49%
2023/09/13	23	21.24	20	21.18	21.10	3	13,585	0.02%
2023/09/12	16	21.81	12	21.60	21.45	4	13,828	0.03%
2023/09/11	16	22.08	15	21.92	21.70	1	14,095	0.01%
2023/09/08	9	22.85	9	23.10	22.60	0	14,002	0.00%
2023/09/07	5	23.75	8	23.15	23.05	-3	13,929	-0.02%
2023/09/06	22	23.99	0	0.00	23.85	22	13,788	0.16%
2023/09/05	12	24.11	10	24.15	24.05	2	13,681	0.01%
2023/09/01	12	25.00	11.1	24.78	24.70	0.9	13,482	0.01%
2023/08/31	20	25.10	20	25.26	25.05	0	13,413	0.00%
2023/08/30	17	25.41	19	25.24	25.10	-2	13,465	-0.01%
2023/08/29	3	25.57	12	25.21	25.05	-9	13,510	-0.07%
2023/08/28	13	26.08	28	25.65	25.55	-15	13,347	-0.11%
2023/08/25	16.1	25.42	18.1	26.03	25.85	-2	12,969	-0.02%
2023/08/24	15	25.85	4	25.68	25.65	11	12,541	0.09%
2023/08/23	23	25.39	31.4	25.84	25.40	-8.4	12,051	-0.07%
2023/08/22	28	25.55	30	25.08	25.25	-2	11,505	-0.02%
2023/08/21	15	25.01	65	25.43	25.40	-50	10,725	-0.47%
2023/08/18	38	23.67	17	23.87	23.50	21	9,920	0.21%
2023/08/17	11	21.59	19.1	22.15	22.95	-8	9,282	-0.09%
2023/08/16	21	21.55	5	21.68	21.40	16	8,851	0.18%
2023/08/15	1	20.70	43.1	21.09	21.15	-42.1	8,551	-0.49%
2023/08/11	4	19.45	0	0.00	19.45	4	8,357	0.05%
2023/08/10	0	0.00	5	19.65	19.50	-5	8,455	-0.06%
2023/08/08	0	0.00	1	20.05	19.95	-1	8,578	-0.01%
2023/08/02	2	19.60	0	0.00	19.70	2	8,548	0.02%
2023/07/28	3	19.93	0	0.00	20.00	3	8,417	0.04%
2023/07/26	3	20.07	0	0.00	20.00	3	8,338	0.04%
2023/07/24	2	20.30	0	0.00	20.25	2	8,262	0.02%
2023/07/20	4	20.68	11	20.62	20.65	-7	8,173	-0.09%
2023/07/19	12	22.48	1	22.25	21.50	11	8,036	0.14%
2023/07/18	0	0.00	3	22.15	21.90	-3	7,922	-0.04%
2023/07/17	0	0.00	58	22.46	22.45	-58	7,832	-0.74%
2023/07/14	5	21.75	0	0.00	21.80	5	7,763	0.06%
2023/07/13	0	0.00	1	21.70	21.45	-1	7,781	-0.01%
2023/07/12	0	0.00	1	21.50	21.45	-1	7,805	-0.01%
2023/07/11	0	0.00	5	21.90	21.95	-5	7,776	-0.06%
2023/07/07	8	22.14	18	22.13	22.15	-10	7,624	-0.13%
2023/07/06	0	0.00	5	22.50	22.45	-5	7,518	-0.07%
2023/07/05	25	22.19	20	22.70	22.25	5	7,433	0.07%
2023/07/04	57	22.58	8	22.63	22.55	49	7,337	0.67%
2023/07/03	109	23.10	76.4	23.24	23.15	32.6	7,169	0.45%	大買/
2023/06/30	0	0.00	2	21.73	21.85	-2	6,712	-0.03%
2023/06/28	12	21.56	22	21.46	21.15	-10	6,379	-0.16%
2023/06/27	6	21.28	0	0.00	20.70	6	6,202	0.10%
2023/06/21	5	21.00	21	20.85	21.05	-16	6,067	-0.26%
2023/06/20	3	20.00	5	20.30	20.25	-2	6,010	-0.03%
2023/06/19	8	19.95	0	0.00	19.95	8	6,005	0.13%
2023/06/16	15	20.81	0	0.00	20.60	15	5,875	0.26%
2023/06/15	16	21.64	12	21.08	21.85	4	5,554	0.07%
2023/06/14	0	0.00	5	20.40	20.45	-5	5,187	-0.10%
2023/06/12	5	20.47	4	20.51	20.45	1	5,178	0.02%
2023/06/09	3	20.80	4	20.75	20.80	-1	5,123	-0.02%
2023/06/08	14	20.72	6	21.08	20.65	8	5,146	0.16%
2023/06/06	3	20.77	0	0.00	20.80	3	5,069	0.06%
2023/06/05	9	21.45	10	21.60	21.45	-1	4,996	-0.02%
2023/06/02	10	21.65	23.2	21.43	21.65	-13.2	4,862	-0.27%
2023/06/01	5	21.07	7	21.01	20.95	-2	4,763	-0.04%
2023/05/31	17	20.93	9	20.80	20.90	8	4,730	0.17%
2023/05/30	8	20.34	5	20.33	20.60	3	4,667	0.06%
2023/05/29	4	20.10	29	20.03	19.95	-25	4,623	-0.54%
2023/05/26	9	19.67	0	0.00	19.50	9	4,719	0.19%
2023/05/25	12	20.08	12	20.33	20.20	0	4,685	0.00%
2023/05/24	15	20.25	0	0.00	20.25	15	4,643	0.32%
2023/05/23	0	0.00	6	20.45	20.10	-6	4,580	-0.13%
2023/05/22	10	20.35	17	20.13	20.35	-7	4,516	-0.15%
2023/05/19	22	19.96	5.1	19.73	20.05	17	4,386	0.39%
2023/05/18	7	19.18	0	0.00	19.20	7	4,153	0.17%
2023/05/12	2	17.60	0	0.00	18.55	2	4,105	0.05%
2023/05/11	2	17.60	0	0.00	17.50	2	4,037	0.05%
2023/05/05	2	18.05	0	0.00	18.00	2	3,978	0.05%
2023/04/28	0	0.00	0	17.75	17.65	0	3,997	0.00%
2023/04/25	0	0.00	1	17.45	17.40	-1	3,995	-0.03%
2023/04/20	0.1	18.70	0	0.00	18.55	0.1	3,906	0.00%
2023/04/17	0.3	19.15	0	0.00	19.30	0.3	3,808	0.01%
2023/04/06	0	0.00	0.1	18.80	18.85	-0.1	3,926	0.00%
2023/03/31	0	18.25	0	0.00	18.20	0	3,907	0.00%
2023/03/30	0	0.00	1	18.45	18.35	-1	3,963	-0.03%
2023/03/29	2	18.33	0	0.00	18.30	2	4,340	0.05%
2023/03/28	6	18.92	2	18.70	18.60	4	4,519	0.09%
2023/03/27	1	18.90	11.2	18.85	18.85	-10.2	4,384	-0.23%
2023/03/24	1	18.10	0	0.00	18.15	1	4,212	0.02%
2023/03/23	0	17.45	0	0.00	17.35	0	3,994	0.00%
2023/03/22	0	0.00	2	16.80	17.05	-2	3,937	-0.05%
2023/03/14	0.1	16.70	0	0.00	16.75	0.1	3,824	0.00%
2023/03/03	0.1	17.50	0	0.00	17.55	0.1	3,525	0.00%
2023/02/24	0	0.00	12.2	17.27	17.20	-12.2	3,224	-0.38%
2023/02/21	0.1	16.65	0	0.00	16.85	0.1	2,910	0.00%
2023/02/20	2	16.75	0	0.00	16.75	2	2,906	0.07%
2023/02/14	0.1	16.30	0	0.00	16.35	0.1	2,703	0.00%
2023/02/03	0	0.00	4	15.80	15.60	-4	2,442	-0.16%
2023/02/02	0	0.00	3	15.60	15.70	-3	2,429	-0.12%
2023/01/13	0	15.20	0	0.00	15.05	0	2,350	0.00%
2023/01/11	3	15.43	0	0.00	15.35	3	2,395	0.13%
2023/01/09	0	0.00	3	15.60	15.55	-3	2,397	-0.13%
2023/01/06	0	0.00	10	15.25	15.60	-10	2,400	-0.42%
2023/01/05	10	15.15	0	0.00	15.05	10	2,406	0.42%
2022/12/28	5	15.27	0	0.00	14.85	5	2,505	0.20%
2022/12/26	22	15.90	20	16.00	15.80	2	2,385	0.08%
2022/12/23	1	15.75	0	0.00	15.60	1	2,128	0.05%
2022/12/21	1	16.05	6	16.30	15.80	-5	2,031	-0.25%
2022/12/20	100	16.13	100.2	16.15	16.15	-0.2	1,621	-0.01%
2022/12/16	1	14.90	6	15.00	14.95	-5	1,438	-0.35%
2022/12/15	3	15.07	0	0.00	15.05	3	1,430	0.21%
2022/12/14	1	15.10	0	0.00	15.05	1	1,455	0.07%
2022/12/13	0	0.00	10	15.10	15.05	-10	1,460	-0.68%
2022/12/12	10	14.75	0	0.00	14.95	10	1,485	0.67%
2022/12/05	1.1	15.15	0	0.00	15.05	1.1	1,705	0.06%
2022/12/01	0.1	15.20	6	15.30	15.15	-5.9	1,801	-0.33%
2022/11/30	0.1	15.00	0	0.00	15.00	0.1	1,812	0.01%
2022/11/29	0.3	14.67	0	0.00	14.85	0.3	1,891	0.02%
2022/11/21	3	14.40	0	0.00	14.30	3	2,145	0.14%
2022/11/16	1	14.75	0	0.00	14.50	1	2,186	0.05%
2022/11/15	1	15.00	0	0.00	14.85	1	2,221	0.05%
2022/11/11	2	14.98	0	0.00	14.90	2	2,278	0.09%
2022/11/09	1	15.20	0	0.00	15.05	1	3,088	0.03%
2022/11/03	1	15.00	0	0.00	15.00	1	3,132	0.03%
2022/10/20	0	0.00	8	14.58	14.80	-8	3,999	-0.20%
2022/10/14	3	15.00	0	0.00	15.00	3	3,961	0.08%
2022/10/13	2	14.23	0	0.00	14.20	2	3,960	0.05%
2022/10/03	0	0.00	10	14.60	14.55	-10	3,863	-0.26%
2022/09/28	5	14.45	0	0.00	14.25	5	3,868	0.13%
2022/09/26	3	15.00	11	15.48	15.00	-8	3,835	-0.21%
2022/09/23	1	16.00	0	0.00	15.80	1	3,858	0.03%
2022/09/21	9	16.43	12	16.65	16.25	-3	3,826	-0.08%
2022/09/20	2	16.58	0	0.00	16.75	2	3,797	0.05%
2022/09/19	5	16.71	0	0.00	16.75	5	3,791	0.13%
2022/09/14	0	0.00	11	17.15	17.30	-11	3,716	-0.30%
2022/09/13	1	17.75	0	0.00	17.50	1	3,700	0.03%
2022/09/08	29	17.48	9	17.45	17.40	20	3,622	0.55%
2022/09/07	3	17.40	0	0.00	17.40	3	3,561	0.08%
2022/09/06	0	0.00	10	17.15	16.95	-10	3,516	-0.28%
2022/09/05	25	17.56	15	17.55	17.10	10	3,477	0.29%
2022/09/02	0	0.00	5	17.40	17.30	-5	3,402	-0.15%
2022/09/01	10	16.95	1	17.05	17.00	9	3,311	0.27%
2022/08/31	0	0.00	1	16.85	16.75	-1	3,279	-0.03%
2022/08/29	1	16.40	0	0.00	16.40	1	3,276	0.03%
2022/08/26	2	17.35	0	0.00	17.10	2	3,414	0.06%
2022/08/25	0	0.00	1	17.10	17.10	-1	3,289	-0.03%
2022/08/24	0	0.00	1	16.65	16.70	-1	3,265	-0.03%
2022/08/23	3	16.85	3	16.82	16.70	0	3,258	0.00%
2022/08/22	0	0.00	14	16.72	16.85	-14	3,235	-0.43%
2022/08/19	0	0.00	2	16.45	16.50	-2	3,179	-0.06%
2022/08/18	10	16.37	13	16.35	16.40	-3	3,157	-0.10%
2022/08/17	39	16.89	14	16.61	16.60	25	3,109	0.80%
2022/08/16	92	17.40	116	17.12	17.20	-24	3,011	-0.80%	大賣/
2022/08/15	22	16.75	0	0.00	16.75	22	2,293	0.96%
2022/08/11	2	16.90	1	17.40	16.85	1	2,287	0.04%
2022/08/10	5	17.05	5	17.20	17.10	0	2,260	0.00%
2022/08/09	0	0.00	37	17.07	17.05	-37	2,240	-1.65%
2022/08/08	39	17.52	2	17.65	17.40	37	2,189	1.69%
2022/08/05	4	16.95	6	17.23	17.30	-2	2,083	-0.10%
2022/08/04	6	16.85	11	16.67	16.75	-5	2,026	-0.25%
2022/08/03	16	17.06	12	16.65	16.60	4	1,952	0.20%
2022/08/02	4	17.45	4	17.35	17.25	0	1,876	0.00%
2022/08/01	2	17.18	10	17.40	17.40	-8	1,731	-0.46%
2022/07/29	10	16.85	0	0.00	17.20	10	1,682	0.59%
2022/07/28	6	17.28	1	16.70	16.55	5	1,594	0.31%
2022/07/27	3	16.63	0	0.00	16.90	3	1,578	0.19%
2022/07/26	0	0.00	2	16.40	16.30	-2	1,488	-0.13%
2022/07/25	0	0.00	15	16.45	16.50	-15	1,485	-1.01%
2022/07/22	0	0.00	12	16.32	16.35	-12	1,485	-0.81%
2022/07/18	2	16.23	0	0.00	16.25	2	1,491	0.13%
2022/07/08	0	0.00	1	15.25	15.25	-1	1,484	-0.07%
2022/06/17	3	14.90	0	0.00	14.85	3	1,555	0.19%
2022/06/16	1	15.10	1	15.45	15.10	0	1,521	0.00%
2022/05/05	0	0.00	2	16.15	16.20	-2	1,463	-0.14%
2022/05/04	2	16.28	0	0.00	16.10	2	1,460	0.14%
2022/04/25	1	16.60	0	0.00	16.55	1	1,433	0.07%
2022/04/22	0	0.00	1	17.55	17.60	-1	1,411	-0.07%
2022/04/21	1	17.40	0	0.00	17.25	1	1,411	0.07%
2022/04/07	0	0.00	0	16.25	16.35	0	1,647	0.00%
2022/03/31	0	0.00	48	17.03	16.85	-48	1,869	-2.57%
2022/03/30	48	17.15	0	0.00	17.45	48	1,871	2.57%
2022/03/21	0	0.00	3	16.85	16.85	-3	1,946	-0.15%
2022/03/15	0	16.04	0	0.00	15.90	0	2,038	0.00%
2022/03/10	0	0.00	4	15.70	16.00	-4	2,084	-0.19%
2022/03/09	2	15.40	0	0.00	15.35	2	2,077	0.10%
2022/03/08	0	0.00	3	15.82	15.35	-3	2,089	-0.14%
2022/03/07	2	16.18	0	0.00	15.95	2	2,050	0.10%
2022/03/03	0	16.80	0	0.00	16.70	0	2,081	0.00%
2022/03/02	6.2	16.67	0	0.00	16.65	6.2	2,130	0.29%
2022/01/21	0.2	17.00	0	0.00	16.85	0.2	4,128	0.00%
2022/01/14	0	0.00	11	17.30	17.10	-11	4,309	-0.26%
2022/01/13	2	17.38	0	0.00	17.40	2	4,331	0.05%
2022/01/12	2	17.40	0	0.00	17.40	2	4,461	0.04%
2022/01/10	1	17.60	0	0.00	17.55	1	4,560	0.02%
2022/01/06	6	18.07	0	0.00	18.05	6	4,432	0.14%
2021/12/24	1	18.70	0	0.00	18.60	1	4,372	0.02%
2021/12/23	0	0.00	1	19.05	19.00	-1	4,412	-0.02%
2021/12/10	0	0.00	1	19.10	19.05	-1	4,282	-0.02%
2021/12/02	1	18.20	5.5	18.20	18.10	-4.5	4,205	-0.11%
2021/11/29	0	0.00	18.4	18.42	18.35	-18.4	4,246	-0.43%
2021/11/26	0	0.00	1	19.20	18.85	-1	4,214	-0.02%
2021/11/23	1	21.05	0	0.00	20.20	1	4,171	0.02%
2021/11/22	0	0.00	1	22.25	21.45	-1	4,095	-0.02%
2021/11/10	1	19.25	0	0.00	19.45	1	3,891	0.03%
2021/11/09	1	19.40	0	0.00	19.35	1	3,899	0.03%
2021/11/08	4	19.60	2	19.63	19.40	2	3,946	0.05%
2021/11/05	3	20.83	0	0.00	20.65	3	3,870	0.08%
2021/11/04	4	20.86	0	0.00	21.00	4	3,878	0.10%
2021/11/03	6	20.95	0	0.00	20.80	6	3,873	0.15%
2021/11/01	0	0.00	1	21.15	21.20	-1	3,777	-0.03%
2021/10/29	3	20.70	0	0.00	20.50	3	3,691	0.08%
2021/10/25	20	20.93	20	20.80	20.65	0	3,480	0.00%
2021/10/22	6	20.75	7	20.69	20.50	-1	3,424	-0.03%
2021/10/21	2	20.20	5	20.38	20.50	-3	3,439	-0.09%
2021/10/18	1	19.25	0	0.00	19.40	1	4,373	0.02%
2021/10/15	0	0.00	5	19.68	19.60	-5	4,389	-0.11%
2021/10/14	0	0.00	7	19.34	19.35	-7	4,367	-0.16%
2021/10/13	1	18.80	0	0.00	18.80	1	4,333	0.02%
2021/10/12	1	19.00	0	0.00	19.20	1	4,351	0.02%
2021/10/08	0	0.00	1	19.40	18.90	-1	4,537	-0.02%
2021/10/07	0	0.00	2	18.95	19.20	-2	4,439	-0.05%
2021/10/06	2	18.20	2	18.63	18.15	0	4,452	0.00%
2021/10/01	1	18.20	0	0.00	18.10	1	4,517	0.02%
2021/09/30	0	0.00	2	18.78	18.75	-2	4,558	-0.04%
2021/09/29	0	0.00	1	18.70	18.45	-1	4,688	-0.02%
2021/09/28	1	18.30	0	0.00	18.45	1	5,006	0.02%
2021/09/24	1	18.85	2	18.70	18.30	-1	5,024	-0.02%
2021/09/22	0	0.00	5	18.10	18.25	-5	4,984	-0.10%
2021/09/17	1	17.80	0	0.00	18.15	1	4,971	0.02%
2021/09/16	0	0.00	0	17.20	17.25	0	4,993	0.00%
2021/09/15	0	0.00	1	17.30	17.20	-1	5,004	-0.02%
2021/09/14	6	17.30	0	17.15	17.20	6	5,041	0.12%
2021/09/10	0	0.00	0	16.80	17.15	0	5,128	0.00%
2021/08/27	0	0.00	6	17.55	17.45	-6	5,384	-0.11%
2021/08/24	0	0.00	1	17.15	17.15	-1	5,428	-0.02%
2021/08/20	0	0.00	2	16.55	16.45	-2	5,515	-0.04%
2021/08/16	1	16.80	0	0.00	16.50	1	5,489	0.02%
2021/08/13	0	0.00	3	17.77	17.70	-3	5,407	-0.06%
2021/08/10	3	18.38	0	0.00	18.35	3	5,674	0.05%
2021/08/09	5	18.96	0	0.00	18.70	5	5,716	0.09%
2021/08/06	1	19.05	1	19.35	19.50	0	5,713	0.00%
2021/08/03	1	19.05	1	19.20	19.20	0	6,092	0.00%
2021/07/30	1	19.45	4.2	19.65	19.35	-3.2	6,168	-0.05%
2021/07/29	1	20.00	2	19.80	20.00	-1	6,186	-0.02%
2021/07/27	2	19.55	0	0.00	19.50	2	6,230	0.03%
2021/07/26	5	20.25	0	0.00	20.15	5	6,289	0.08%
2021/07/23	11	21.06	17	20.52	20.60	-6	6,215	-0.10%
2021/07/22	42	20.27	16	20.18	20.45	26	5,744	0.45%
2021/07/21	1	18.60	12	18.60	18.60	-11	5,427	-0.20%
2021/07/14	0	0.00	1	19.05	18.90	-1	5,965	-0.02%
2021/07/13	0	0.00	0	18.80	18.75	0	6,038	0.00%
2021/07/12	0	0.00	0	18.60	18.55	0	6,027	0.00%
2021/07/09	0	0.00	0	18.65	18.60	0	6,066	0.00%
2021/07/07	2	18.98	3.1	18.98	18.95	-1.1	6,468	-0.02%
2021/07/06	6	19.32	0	0.00	19.35	6	6,849	0.09%
2021/07/05	3	20.13	1	19.80	20.15	2	6,920	0.03%
2021/07/01	1	19.05	1	19.45	19.00	0	6,825	0.00%
2021/06/25	3	19.83	3	19.53	19.40	0	6,920	0.00%
2021/06/23	0	0.00	1	18.70	18.95	-1	7,038	-0.01%
2021/06/21	1	18.20	0	0.00	18.40	1	7,088	0.01%
2021/06/16	1	18.85	0	0.00	18.85	1	7,241	0.01%
2021/06/10	0	0.00	1	19.75	19.75	-1	7,454	-0.01%
2021/06/09	0	0.00	3	19.60	19.35	-3	7,465	-0.04%
2021/06/08	0.7	19.55	0	0.00	19.45	0.7	7,485	0.01%
2021/06/04	3	19.70	0	0.00	19.50	3	7,427	0.04%
2021/06/03	5	19.75	0	0.00	19.75	5	7,463	0.07%
2021/06/01	20	20.10	0	0.00	20.20	20	7,488	0.27%
2021/05/31	5	20.05	6	19.98	20.05	-1	7,504	-0.01%
2021/05/26	1	19.20	0	0.00	19.20	1	7,544	0.01%
2021/05/19	15	18.92	15	19.65	18.85	0	7,749	0.00%
2021/05/17	0	0.00	10	17.05	17.05	-10	7,551	-0.13%
2021/05/13	0	0.00	1	18.80	18.60	-1	7,498	-0.01%
2021/05/12	1	17.60	1	18.30	17.85	0	7,476	0.00%
2021/05/11	4	19.70	23	19.20	19.30	-19	7,309	-0.26%
2021/05/07	0	0.00	3	21.07	21.25	-3	7,273	-0.04%
2021/05/06	15	20.33	0	0.00	20.00	15	7,257	0.21%
2021/05/05	2	20.30	2	21.00	20.30	0	7,216	0.00%
2021/05/04	3	20.62	17	20.13	20.40	-14	7,273	-0.19%
2021/05/03	4	21.63	0	0.00	21.25	4	7,374	0.05%
2021/04/28	15	23.34	2	23.40	23.20	13	7,494	0.17%
2021/04/27	2	22.68	26	23.14	23.60	-24	7,501	-0.32%
2021/04/26	22	22.65	0	0.00	22.70	22	7,364	0.30%
2021/04/23	1.1	22.84	0	0.00	22.80	1.1	7,366	0.01%
2021/04/22	11	23.93	29	23.90	23.15	-18	7,341	-0.25%
2021/04/21	9	23.44	0	0.00	23.35	9	6,992	0.13%
2021/04/20	31	23.63	0	0.00	23.70	31	6,993	0.44%
2021/04/16	15	23.87	1	23.85	23.85	14	7,109	0.20%
2021/04/15	1	23.90	0	0.00	24.15	1	7,356	0.01%
2021/04/14	1	23.70	0	0.00	23.70	1	7,381	0.01%
2021/04/13	5	25.38	0	0.00	24.95	5	7,423	0.07%
2021/04/12	10	25.95	12	26.23	26.10	-2	7,719	-0.03%
2021/04/09	10	24.90	21	25.36	25.25	-11	7,419	-0.15%
2021/04/08	20	25.05	32	24.36	25.05	-12	7,311	-0.16%
2021/04/07	0	0.00	1	24.45	24.30	-1	7,251	-0.01%
2021/03/30	0	0.00	0.1	24.25	24.45	-0.1	8,201	0.00%
2021/03/29	2	24.45	0	0.00	24.10	2	8,294	0.02%
2021/03/26	13	24.55	0	0.00	24.35	13	8,355	0.16%
2021/03/25	0	0.00	3	25.20	24.70	-3	8,476	-0.04%
2021/03/24	0	0.00	2	25.00	24.65	-2	8,573	-0.02%
2021/03/23	1	25.10	1	25.05	24.65	0	8,756	0.00%
2021/03/22	0	0.00	40	24.76	24.90	-40	8,859	-0.45%
2021/03/19	15	24.62	0	0.00	24.20	15	8,967	0.17%
2021/03/18	6	24.80	1	25.15	24.40	5	9,205	0.05%
2021/03/15	0	0.00	6	24.04	24.10	-6	10,930	-0.05%
2021/03/12	0	0.00	10	24.25	24.30	-10	11,261	-0.09%
2021/03/11	0	0.00	2	24.18	24.15	-2	11,671	-0.02%
2021/03/10	0	0.00	1	23.80	23.50	-1	12,307	-0.01%
2021/03/09	1	22.85	0	0.00	23.05	1	12,599	0.01%
2021/03/08	1	23.35	0	0.00	23.30	1	12,988	0.01%
2021/03/05	10.2	23.65	0	0.00	23.60	10.2	13,490	0.08%
2021/03/04	2	23.95	7	23.90	23.80	-5	13,934	-0.04%
2021/03/02	1	24.35	2	24.98	24.30	-1	14,512	-0.01%
2021/02/26	1	24.35	1	24.70	24.45	0	15,123	0.00%
2021/02/25	0	0.00	40	24.95	24.90	-40	16,307	-0.25%
2021/02/23	0	0.00	1	25.40	25.40	-1	16,965	-0.01%
2021/02/22	8	25.62	1	25.30	25.45	7	17,300	0.04%
2021/02/19	0	0.00	10	25.20	25.20	-10	17,315	-0.06%
2021/02/18	0	0.00	11	24.71	25.00	-11	17,352	-0.06%
2021/02/17	0	0.00	1	24.65	24.80	-1	17,488	-0.01%
2021/02/02	1	23.70	0	0.00	23.90	1	20,268	0.00%
2021/02/01	0	0.00	5	23.60	23.70	-5	20,298	-0.02%
2021/01/29	1	23.75	0	0.00	24.15	1	20,338	0.00%
2021/01/28	6	24.20	1	23.75	24.10	5	20,288	0.02%
2021/01/27	0	0.00	1	24.30	24.45	-1	20,310	0.00%
2021/01/26	11	24.55	0	0.00	24.45	11	20,419	0.05%
2021/01/25	1	23.30	4	24.88	25.25	-3	20,443	-0.01%
2021/01/22	30	23.45	0	0.00	23.80	30	20,225	0.15%
2021/01/21	16	24.05	0	0.00	23.85	16	20,153	0.08%
2021/01/20	4	24.95	8	25.02	24.75	-4	19,974	-0.02%
2021/01/19	10	25.50	1	26.05	25.50	9	19,904	0.05%
2021/01/18	0	0.00	3	25.37	25.90	-3	19,888	-0.02%
2021/01/15	11	26.06	1	25.70	25.80	10	19,807	0.05%
2021/01/14	5	26.15	5	26.49	26.70	0	19,694	0.00%
2021/01/12	7	26.01	0	0.00	26.10	7	19,627	0.04%
2021/01/08	9	27.19	0	0.00	26.90	9	19,396	0.05%
2021/01/07	2	27.65	0	0.00	27.90	2	19,146	0.01%
2021/01/06	9	28.75	5	28.00	28.00	4	19,138	0.02%
2021/01/05	7	29.69	0	0.00	28.85	7	18,887	0.04%
2021/01/04	0	0.00	1	29.20	29.25	-1	18,481	-0.01%
2020/12/30	38	29.05	38	29.50	29.05	0	18,389	0.00%
2020/12/28	0	0.00	7	28.44	28.55	-7	18,193	-0.04%
2020/12/25	11	28.38	10	28.25	28.20	1	18,123	0.01%
2020/12/24	39	28.73	37	28.77	28.30	2	18,075	0.01%
2020/12/23	1	28.10	0	0.00	28.40	1	17,531	0.01%
2020/12/22	2	28.18	1	28.50	27.55	1	17,525	0.01%
2020/12/21	2	28.08	0	0.00	28.05	2	17,375	0.01%
2020/12/18	30	29.07	0	0.00	28.85	30	17,222	0.17%
2020/12/17	0	0.00	1	28.80	29.15	-1	17,114	-0.01%
2020/12/16	2	28.45	0	0.00	28.55	2	16,949	0.01%
2020/12/14	0	0.00	4	27.95	28.15	-4	16,817	-0.02%
2020/12/11	18	28.26	50.2	28.71	28.35	-32.2	16,622	-0.19%
2020/12/10	9	28.82	7	29.58	29.50	2	15,975	0.01%
2020/12/09	15	29.17	13	29.08	28.95	2	15,487	0.01%
2020/12/08	69	28.63	53	28.17	28.85	16	14,869	0.11%
2020/12/07	11	28.00	21	27.72	28.00	-10	14,591	-0.07%
2020/12/04	9	26.62	8	26.89	27.25	1	14,306	0.01%
2020/12/03	12	25.43	6	25.23	25.40	6	13,790	0.04%
2020/12/02	2	25.15	7	25.08	25.25	-5	13,659	-0.04%
2020/12/01	28	24.34	21	24.85	24.45	7	13,459	0.05%
2020/11/30	36	23.88	3	23.78	24.05	33	13,389	0.25%
2020/11/27	8.4	23.00	3	23.33	23.05	5.4	13,684	0.04%
2020/11/26	14.6	22.88	10	22.75	22.75	4.6	13,364	0.03%
2020/11/25	21	22.69	14	22.64	22.80	7	13,205	0.05%
2020/11/24	2	22.48	26	22.42	22.80	-24	12,683	-0.19%
2020/11/23	1	21.45	4	21.38	21.05	-3	11,589	-0.03%
2020/11/20	42	21.38	41	20.41	21.40	1	11,229	0.01%
2020/11/19	7	20.74	0	0.00	20.55	7	11,119	0.06%
2020/11/17	7	20.19	0	0.00	20.05	7	11,224	0.06%
2020/11/16	17	20.21	2	20.38	20.30	15	11,432	0.13%
2020/11/13	3	19.63	0	0.00	20.15	3	11,555	0.03%
2020/11/12	5	20.81	19	20.51	20.10	-14	11,497	-0.12%
2020/11/11	57	20.59	76	20.75	20.90	-19	10,545	-0.18%
2020/11/10	0	0.00	1	19.30	19.00	-1	9,431	-0.01%
2020/11/04	2	19.00	0	0.00	18.80	2	9,792	0.02%
2020/11/03	21	18.90	21	18.80	18.90	0	9,779	0.00%
2020/11/02	0	0.00	1	18.60	18.80	-1	9,764	-0.01%
2020/10/27	0	0.00	1	18.40	18.30	-1	9,899	-0.01%
2020/10/16	1	18.55	11	18.52	18.30	-10	12,284	-0.08%
2020/10/15	11	18.79	0	0.00	18.55	11	12,340	0.09%
2020/10/14	0	0.00	1.6	19.16	19.15	-1.6	12,525	-0.01%
2020/10/13	0	0.00	8	19.00	19.10	-8	12,750	-0.06%
2020/10/12	0	0.00	6	19.26	19.05	-6	12,835	-0.05%
2020/10/08	0	0.00	2	18.98	18.95	-2	13,027	-0.02%
2020/10/07	2	19.05	6	18.95	18.95	-4	13,121	-0.03%
2020/10/05	5	18.75	24	18.67	18.80	-19	13,421	-0.14%
2020/09/30	10	18.40	6	18.43	18.45	4	13,652	0.03%
2020/09/29	0	0.00	5	18.35	18.25	-5	13,912	-0.04%
2020/09/28	0	0.00	2	17.90	18.05	-2	14,264	-0.01%
2020/09/25	2	17.40	0	0.00	17.25	2	14,628	0.01%
2020/09/24	1	17.85	0	0.00	17.85	1	14,986	0.01%
2020/09/22	3	18.10	0	0.00	18.10	3	16,114	0.02%
2020/09/21	2	18.90	0	0.00	18.40	2	17,453	0.01%
2020/09/18	1	18.45	11	18.98	18.45	-10	18,724	-0.05%
2020/09/15	0	0.00	2.1	18.40	18.35	-2.1	20,160	-0.01%
2020/09/14	2	18.25	3	18.27	18.35	-1	20,427	0.00%
2020/09/11	1	17.65	0	0.00	17.95	1	20,533	0.00%
2020/09/09	0	0.00	2	18.30	18.25	-2	20,927	-0.01%
2020/09/08	13	17.85	0	0.00	17.95	13	20,932	0.06%
2020/09/07	4	18.15	0	0.00	18.10	4	20,986	0.02%
2020/09/04	11	18.50	11	18.49	18.50	0	21,137	0.00%
2020/09/03	82	19.20	207	19.77	19.05	-125	21,304	-0.59%	大賣/鉅額交易
2020/09/02	129	19.95	20	19.47	19.70	109	21,339	0.51%	大買/鉅額交易
2020/09/01	2	18.70	2	18.75	18.55	0	21,468	0.00%
2020/08/28	5	19.07	2	19.18	18.90	3	22,792	0.01%
2020/08/27	2	19.18	0	0.00	18.85	2	22,718	0.01%
2020/08/26	0	0.00	20.2	19.00	18.80	-20.2	22,626	-0.09%
2020/08/25	2	19.13	14	19.25	18.90	-12	22,715	-0.05%
2020/08/24	17	19.11	2	19.10	19.10	15	22,502	0.07%
2020/08/21	0	0.00	5	18.00	18.60	-5	22,231	-0.02%
2020/08/20	2	17.40	2	17.40	17.70	0	21,981	0.00%
2020/08/19	4	19.05	6	19.06	18.60	-2	21,774	-0.01%
2020/08/18	0	0.00	4	18.55	18.85	-4	21,484	-0.02%
2020/08/17	4	18.78	5	18.90	18.60	-1	21,357	0.00%
2020/08/14	23	18.37	0	0.00	18.60	23	21,046	0.11%
2020/08/12	1	17.90	1	18.05	17.95	0	20,700	0.00%
2020/08/11	2	17.75	0	0.00	17.75	2	20,652	0.01%
2020/08/10	1	18.40	1	18.75	18.20	0	20,700	0.00%
2020/08/07	2	17.95	0	0.00	17.95	2	21,026	0.01%
2020/08/06	0	0.00	2	17.90	17.85	-2	21,102	-0.01%
2020/08/05	1	18.00	5	17.95	18.00	-4	21,000	-0.02%
2020/08/04	25	17.96	0	0.00	17.90	25	20,933	0.12%
2020/08/03	10	17.60	0	0.00	17.50	10	20,795	0.05%
2020/07/30	6	17.58	0	0.00	17.70	6	20,785	0.03%
2020/07/29	2	17.20	1	17.40	17.15	1	20,785	0.00%
2020/07/28	7	17.12	80	17.09	16.90	-73	20,938	-0.35%
2020/07/27	6	17.33	22	17.82	17.30	-16	20,843	-0.08%
2020/07/24	2	17.80	3	17.50	17.80	-1	20,692	0.00%
2020/07/23	78	18.30	74	19.00	18.25	4	20,435	0.02%
2020/07/22	35	19.11	12	17.96	19.05	23	20,038	0.11%
2020/07/21	11	17.74	0	0.00	17.55	11	18,941	0.06%
2020/07/17	6	17.69	21	17.84	17.50	-15	18,634	-0.08%
2020/07/16	0	0.00	10	18.60	18.30	-10	18,373	-0.05%
2020/07/15	21	18.34	81	18.52	18.25	-60	18,286	-0.33%
2020/07/14	52	19.12	3	18.95	18.90	49	18,136	0.27%
2020/07/10	70	19.24	67	18.96	19.20	3	17,983	0.02%
2020/07/09	31	19.59	39	19.38	19.20	-8	17,778	-0.04%
2020/07/08	7	18.94	55	19.20	19.20	-48	17,559	-0.27%
2020/07/07	91	19.35	37	19.55	19.15	54	17,323	0.31%
2020/07/06	22	19.56	15.1	19.73	19.90	6.9	16,951	0.04%
2020/07/03	8	19.41	18	19.66	19.00	-10	16,535	-0.06%
2020/07/02	27	19.80	42	19.82	19.95	-15	16,073	-0.09%
2020/07/01	43	19.36	30	19.25	19.40	13	15,487	0.08%
2020/06/30	152	19.10	114	18.89	19.10	38	14,947	0.25%	大買/大賣/
2020/06/29	125	17.88	66	18.42	18.60	59	13,696	0.43%	大買/
2020/06/24	176	17.05	24	16.92	16.95	152	12,431	1.22%	大買/鉅額交易
2020/06/23	10	16.75	86	16.75	16.75	-76	11,004	-0.69%
2020/06/22	0	0.00	9	15.17	15.25	-9	10,870	-0.08%
2020/06/19	1	14.25	0	0.00	13.90	1	10,806	0.01%
2020/06/18	5	14.70	60	14.65	14.60	-55	10,561	-0.52%
2020/06/17	62	15.29	19	15.10	15.00	43	10,446	0.41%
2020/06/16	4	14.66	31	14.66	14.60	-27	10,201	-0.26%
2020/06/15	3	14.40	1	14.50	14.00	2	10,081	0.02%
2020/06/12	5	13.90	6	14.08	14.10	-1	9,988	-0.01%
2020/06/11	30	14.83	0	0.00	14.45	30	9,849	0.30%
2020/06/10	8	14.63	1	14.55	14.55	7	9,647	0.07%
2020/06/09	11	15.74	2	16.05	15.50	9	9,516	0.09%
2020/06/08	12	16.17	22	16.08	16.15	-10	9,108	-0.11%
2020/06/05	16	14.56	13	14.74	15.05	3	8,245	0.04%
2020/06/04	0	0.00	16	14.02	14.15	-16	7,140	-0.22%
2020/06/03	0	0.00	2	12.90	12.90	-2	6,831	-0.03%
2020/06/01	2	12.95	7	12.85	12.85	-5	6,864	-0.07%
2020/05/28	3	12.30	0	0.00	12.25	3	6,794	0.04%
2020/05/27	7	12.41	0	0.00	12.30	7	6,749	0.10%
2020/05/25	0	0.00	10	12.35	12.55	-10	6,754	-0.15%
2020/05/22	1	12.55	0	0.00	12.25	1	6,734	0.01%
2020/05/21	0	0.00	1	12.65	12.65	-1	6,755	-0.01%
2020/05/19	0	0.00	4	12.58	12.55	-4	6,732	-0.06%
2020/05/18	1	12.65	0	0.00	12.55	1	6,728	0.01%
2020/05/15	6	12.62	0	0.00	12.50	6	6,722	0.09%
2020/05/14	4	13.51	8	13.56	13.10	-4	6,607	-0.06%
2020/05/13	0	0.00	8	12.98	13.20	-8	6,223	-0.13%
2020/05/12	0	0.00	3	12.60	12.55	-3	6,559	-0.05%
2020/05/08	0	0.00	8	12.70	12.55	-8	6,537	-0.12%
2020/05/06	2	12.65	3	12.53	12.60	-1	6,486	-0.02%
2020/05/05	0	0.00	3	13.05	12.65	-3	6,448	-0.05%
2020/05/04	19	12.92	7	12.99	12.85	12	6,360	0.19%
2020/04/30	4	12.46	1	12.60	12.20	3	6,091	0.05%
2020/04/29	2	12.30	0	0.00	12.30	2	6,058	0.03%
2020/04/28	3	12.15	0	0.00	12.05	3	6,094	0.05%
2020/04/27	10	12.20	2	12.30	12.20	8	6,213	0.13%
2020/04/24	0	0.00	3	12.03	12.15	-3	6,255	-0.05%
2020/04/23	2	11.70	0	0.00	11.75	2	6,239	0.03%
2020/04/21	1	11.50	0	0.00	11.20	1	6,346	0.02%
2020/04/20	1	11.60	2	11.60	11.55	-1	6,395	-0.02%
2020/04/17	2	11.98	1	12.05	11.65	1	6,396	0.02%
2020/04/16	6	12.48	20	12.45	12.30	-14	6,288	-0.22%
2020/04/15	20	12.30	0	0.00	12.50	20	6,255	0.32%
2020/04/14	3	12.63	2	12.55	12.45	1	6,240	0.02%
2020/04/13	0	12.15	0	0.00	12.15	0	6,138	0.00%
2020/04/08	0	0.00	5	12.13	12.05	-5	6,266	-0.08%
2020/04/07	0	0.00	1	11.60	11.70	-1	6,267	-0.02%
2020/04/01	0	0.00	2	11.50	11.50	-2	6,229	-0.03%
2020/03/31	0	11.60	10	11.55	11.70	-10	6,182	-0.16%
2020/03/30	7	10.64	1	10.60	10.95	6	6,045	0.10%
2020/03/25	0	0.00	18	10.29	10.50	-18	6,039	-0.30%
2020/03/24	3	10.15	0	0.00	10.00	3	5,977	0.05%
2020/03/23	3	9.40	9	9.26	9.48	-6	5,916	-0.10%
2020/03/20	3	8.88	2	8.82	8.88	1	5,850	0.02%
2020/03/19	4	8.16	0	0.00	8.08	4	5,853	0.07%
2020/03/18	3	9.12	0	0.00	8.97	3	5,718	0.05%
2020/03/17	3	9.15	0	0.00	9.17	3	5,669	0.05%
2020/03/16	9	9.99	1	9.90	9.89	8	5,615	0.14%
2020/03/13	6	10.00	0	0.00	10.30	6	5,604	0.11%
2020/03/12	5	11.48	18	11.04	11.10	-13	5,349	-0.24%
2020/03/11	2	12.00	0	0.00	11.95	2	5,250	0.04%
2020/03/10	3	11.90	4	12.08	12.15	-1	5,260	-0.02%
2020/03/09	4	12.41	2	12.50	12.25	2	5,203	0.04%
2020/03/06	1	13.00	0	0.00	12.90	1	5,145	0.02%
2020/03/05	2	13.28	3	13.40	13.15	-1	5,204	-0.02%
2020/03/03	3	12.93	0	0.00	12.85	3	5,109	0.06%
2020/03/02	0	0.00	13	12.62	12.65	-13	5,196	-0.25%
2020/02/27	13	13.05	1	13.60	12.80	12	5,504	0.22%
2020/02/26	1	13.65	0	0.00	13.55	1	5,659	0.02%
2020/02/25	3	13.50	0	0.00	13.60	3	5,629	0.05%
2020/02/24	9	13.78	0	0.00	13.70	9	5,608	0.16%
2020/02/20	0	0.00	8	14.15	14.15	-8	5,523	-0.14%
2020/02/19	0	0.00	1	14.10	14.15	-1	5,561	-0.02%
2020/02/18	11	14.05	0	0.00	14.05	11	5,497	0.20%
2020/02/17	4	14.08	0	0.00	14.05	4	5,418	0.07%
2020/02/14	85	14.17	71	14.40	14.15	14	5,363	0.26%
2020/02/13	50	14.19	53	14.27	14.55	-3	5,129	-0.06%
2020/02/11	2	13.68	2	13.65	13.65	0	4,647	0.00%
2020/02/10	0	0.00	3	13.60	13.60	-3	4,639	-0.06%
2020/02/07	1	13.65	1	13.65	13.55	0	4,611	0.00%
2020/02/03	5	13.23	0	0.00	13.35	5	4,505	0.11%
2020/01/30	10	13.67	20	14.00	13.65	-10	4,365	-0.23%
2020/01/20	0	0.00	2	14.40	14.35	-2	4,159	-0.05%
2020/01/17	0.1	14.20	0	0.00	14.30	0.1	4,082	0.00%
2020/01/16	3	14.20	8	14.20	14.20	-5	4,057	-0.12%
2020/01/15	0	0.00	35	13.95	13.90	-35	3,930	-0.89%
2020/01/14	1	13.95	24	14.04	14.00	-23	3,881	-0.59%
2020/01/13	0	0.00	3	13.75	13.80	-3	3,806	-0.08%
2020/01/10	0	0.00	1	13.55	13.60	-1	3,748	-0.03%
2020/01/09	1	13.40	16	13.59	13.65	-15	3,725	-0.40%
2020/01/08	3	13.30	2	13.50	13.30	1	3,694	0.03%
2020/01/06	3	13.45	3	13.40	13.45	0	3,616	0.00%
2020/01/03	0	0.00	3	13.80	13.70	-3	3,537	-0.08%
2020/01/02	0	0.00	9	13.55	13.65	-9	3,406	-0.26%
2019/12/31	0	0.00	5	13.27	13.30	-5	3,260	-0.15%
2019/12/24	2	12.85	0	0.00	12.90	2	3,440	0.06%
2019/12/20	0	0.00	5	13.05	13.05	-5	3,363	-0.15%
2019/12/17	0	0.00	10	12.85	12.90	-10	3,357	-0.30%
2019/12/16	13	13.02	3	13.05	12.90	10	3,358	0.30%
2019/12/13	0	0.00	16	12.73	12.70	-16	3,271	-0.49%
2019/12/05	10	12.80	10	12.60	12.70	0	3,147	0.00%
2019/11/29	1	12.65	0	0.00	12.70	1	3,138	0.03%
2019/11/28	0	0.00	2	13.15	12.90	-2	3,132	-0.06%
2019/11/27	54	12.96	54	12.85	12.95	0	3,090	0.00%
2019/11/26	5	13.07	9	12.94	12.90	-4	3,041	-0.13%
2019/11/25	2	13.10	14	13.23	13.25	-12	2,711	-0.44%
2019/11/18	0	0.00	9	12.32	12.20	-9	2,715	-0.33%
2019/11/01	5	11.80	0	0.00	11.90	5	2,798	0.18%
2019/10/30	15	12.13	0	0.00	12.20	15	2,873	0.52%
2019/10/29	20	12.10	0	0.00	12.10	20	2,909	0.69%
2019/10/28	10	11.95	0	0.00	11.95	10	2,941	0.34%
2019/10/25	10	12.00	0	0.00	12.10	10	2,983	0.34%
2019/10/24	3	12.00	0	0.00	12.00	3	3,040	0.10%
2019/10/18	0	0.00	20	12.20	12.10	-20	3,265	-0.61%
2019/10/16	0	0.00	6	12.05	12.15	-6	3,383	-0.18%
2019/10/15	0	0.00	2	11.90	11.95	-2	3,390	-0.06%
2019/10/09	0	0.00	5	11.70	11.70	-5	3,415	-0.15%
2019/10/07	2	11.65	0	0.00	11.60	2	3,439	0.06%
2019/10/01	11	11.85	0	0.00	11.75	11	3,686	0.30%
2019/09/27	6	12.29	3	12.50	12.15	3	3,575	0.08%
2019/09/25	0	0.00	0	12.10	12.10	0	3,391	0.00%
2019/09/23	0	0.00	6	12.40	12.45	-6	3,399	-0.18%
2019/09/19	0	0.00	4	12.10	12.10	-4	3,357	-0.12%
2019/09/18	3	12.20	0	0.00	12.25	3	3,375	0.09%
2019/09/17	3	12.20	0	12.10	12.15	3	3,382	0.09%
2019/09/16	4	12.35	0	0.00	12.30	4	3,415	0.12%
2019/09/12	0	0.00	3	12.45	12.45	-3	3,439	-0.09%
2019/09/11	14	12.37	0	0.00	12.35	14	3,490	0.40%
2019/09/05	20	12.90	0	0.00	12.80	20	3,761	0.53%
2019/09/04	0	0.00	1	12.90	12.85	-1	3,894	-0.03%
2019/09/03	0	0.00	1	12.85	12.85	-1	3,932	-0.03%
2019/09/02	0	0.00	6	12.80	12.80	-6	3,917	-0.15%
2019/08/30	0	0.00	6	12.68	12.65	-6	3,891	-0.15%
2019/08/29	0	0.00	8	12.42	12.35	-8	3,850	-0.21%
2019/08/27	3	12.05	0	0.00	12.15	3	3,777	0.08%
2019/08/26	8	12.02	0	0.00	11.95	8	3,792	0.21%
2019/08/23	5	12.40	0	0.00	12.35	5	3,789	0.13%
2019/08/21	0	0.00	11	12.63	12.70	-11	3,854	-0.29%
2019/08/20	5	12.30	0	0.00	12.30	5	3,713	0.13%
2019/08/19	2	12.35	0	0.00	12.40	2	3,717	0.05%
2019/08/14	7	12.41	2	12.70	12.30	5	3,863	0.13%
2019/08/12	0	0.00	6	12.42	12.55	-6	3,946	-0.15%
2019/08/08	0	0.00	3	12.35	12.15	-3	4,011	-0.07%
2019/08/06	4	11.60	5	11.86	12.20	-1	4,258	-0.02%
2019/08/05	6	12.23	0	0.00	12.00	6	4,550	0.13%
2019/08/02	8	12.64	0	0.00	12.65	8	4,635	0.17%
2019/08/01	3	13.05	0	0.00	13.00	3	4,841	0.06%
2019/07/31	3	13.05	3	13.35	13.20	0	4,987	0.00%
2019/07/30	5	13.18	0	0.00	13.15	5	5,084	0.10%
2019/07/29	5	13.30	0	0.00	13.30	5	5,217	0.10%
2019/07/26	2	13.35	0	0.00	13.30	2	5,509	0.04%
2019/07/25	0	0.00	2	13.35	13.35	-2	6,143	-0.03%
2019/07/24	2	13.05	5	13.05	13.05	-3	6,117	-0.05%
2019/07/23	3	13.07	4	13.31	12.90	-1	6,202	-0.02%
2019/07/22	0	0.00	1	13.05	13.00	-1	6,357	-0.02%
2019/07/19	0	0.00	3	12.90	12.90	-3	6,437	-0.05%
2019/07/18	3	12.80	3	13.00	12.70	0	6,607	0.00%
2019/07/17	3	12.80	0	0.00	12.80	3	6,612	0.05%
2019/07/12	4	12.95	0	0.00	13.00	4	7,181	0.06%
2019/07/10	2	12.85	0	0.00	12.85	2	7,372	0.03%
2019/07/09	8	12.95	0	0.00	12.90	8	7,391	0.11%
2019/07/08	9	13.15	10	13.05	13.10	-1	7,410	-0.01%
2019/07/05	6	13.28	26	13.07	13.20	-20	7,475	-0.27%
2019/07/02	0	0.00	2	12.85	12.75	-2	7,403	-0.03%
2019/07/01	1	12.90	2	12.80	12.75	-1	7,445	-0.01%
2019/06/28	3	12.50	0	0.00	12.70	3	7,461	0.04%
2019/06/25	2	12.55	2	12.85	12.50	0	7,759	0.00%
2019/06/19	0	0.00	2	12.60	12.55	-2	8,085	-0.02%
2019/06/18	4	12.30	0	0.00	12.15	4	8,539	0.05%
2019/06/13	6	12.59	0	0.00	12.55	6	8,966	0.07%
2019/06/12	0	0.00	6	12.22	12.40	-6	8,724	-0.07%
2019/06/11	0	0.00	3	11.90	11.90	-3	8,702	-0.03%
2019/06/10	1	11.75	0	0.00	11.75	1	8,839	0.01%
2019/06/06	2	11.60	0.1	11.55	11.60	1.9	8,872	0.02%
2019/06/05	0	0.00	2	11.80	11.70	-2	8,878	-0.02%
2019/06/03	3	11.50	3	11.65	11.60	0	8,925	0.00%
2019/05/31	0	0.00	2	11.80	11.80	-2	8,947	-0.02%
2019/05/24	0	0.00	9	11.60	11.50	-9	9,051	-0.10%
2019/05/23	8	11.45	0	0.00	11.45	8	9,128	0.09%
2019/05/22	3	11.50	0	0.00	11.60	3	9,199	0.03%
2019/05/21	3	11.25	6	11.55	11.80	-3	9,195	-0.03%
2019/05/20	8	11.66	2	11.90	11.50	6	9,185	0.07%
2019/05/17	3	11.82	3	12.15	11.75	0	9,199	0.00%
2019/05/16	6	12.08	0	0.00	11.85	6	9,242	0.06%
2019/05/15	6	12.39	0	0.00	12.35	6	9,614	0.06%
2019/05/14	4	11.78	5	12.23	12.15	-1	9,640	-0.01%
2019/05/13	12	12.91	4	12.60	12.30	8	9,585	0.08%
2019/05/10	6	13.73	0	0.00	13.55	6	9,281	0.06%
2019/05/09	11	13.97	0	0.00	13.70	11	9,211	0.12%
2019/05/07	9	14.89	60	15.03	14.75	-51	8,883	-0.57%
2019/05/06	18	14.97	11	15.25	14.90	7	8,966	0.08%
2019/05/03	8	15.04	13	15.20	15.40	-5	8,773	-0.06%
2019/05/02	40	14.91	20	15.12	15.05	20	8,496	0.24%
2019/04/30	0	0.00	5	14.20	14.40	-5	7,845	-0.06%
2019/04/29	9	14.11	1	14.25	13.95	8	7,805	0.10%
2019/04/26	42	14.58	12	14.59	14.40	30	7,745	0.39%
2019/04/25	0	0.00	3	14.40	14.35	-3	7,529	-0.04%
2019/04/24	9	14.28	7	14.40	14.10	2	7,564	0.03%
2019/04/23	3	14.15	4	14.31	14.20	-1	7,833	-0.01%
2019/04/22	0	0.00	13	14.17	14.20	-13	7,773	-0.17%
2019/04/19	3	13.78	0	0.00	13.80	3	7,779	0.04%
2019/04/18	122	14.23	123	14.22	13.55	-1	8,125	-0.01%	大買/大賣/
2019/04/17	1	13.85	3	13.75	13.85	-2	8,543	-0.02%
2019/04/16	3	13.75	0	0.00	13.70	3	8,497	0.04%
2019/04/15	4	13.45	0	0.00	13.40	4	8,485	0.05%
2019/04/12	18	13.48	0	0.00	13.40	18	8,563	0.21%
2019/04/11	3	13.60	2	13.90	13.65	1	8,640	0.01%
2019/04/09	5	13.60	0	0.00	13.60	5	9,551	0.05%
2019/04/08	0	0.00	3	13.70	13.65	-3	10,077	-0.03%
2019/04/03	2	13.45	0	0.00	13.50	2	10,128	0.02%
2019/04/01	18	13.65	18	13.79	13.60	0	10,052	0.00%
2019/03/29	10	13.43	3	13.55	13.45	7	9,835	0.07%
2019/03/28	3	13.25	0	0.00	13.35	3	9,829	0.03%
2019/03/27	6	13.58	3	13.95	13.50	3	9,776	0.03%
2019/03/26	0	0.00	3	13.70	13.60	-3	9,659	-0.03%
2019/03/25	2	13.45	0	0.00	13.45	2	9,617	0.02%
2019/03/22	7	13.75	13	14.20	13.80	-6	9,594	-0.06%
2019/03/21	16	13.92	30	14.04	14.00	-14	9,456	-0.15%
2019/03/19	282	13.71	282	13.80	13.40	0	9,052	0.00%	大買/大賣/
2019/03/18	16	13.15	19	13.33	13.35	-3	8,815	-0.03%
2019/03/14	2	13.20	6	13.39	13.10	-4	9,366	-0.04%
2019/03/11	1	13.00	0	0.00	12.90	1	9,108	0.01%
2019/03/08	5	12.68	0	0.00	12.80	5	9,112	0.05%
2019/03/07	5	12.93	0	0.00	12.85	5	9,079	0.06%
2019/03/05	22	13.26	25	13.38	13.15	-3	9,057	-0.03%
2019/02/27	0	0.00	1	13.00	13.00	-1	8,894	-0.01%
2019/02/25	5	13.00	0	0.00	13.00	5	8,859	0.06%
2019/02/22	0	0.00	4	13.24	13.15	-4	8,853	-0.05%
2019/02/21	6	13.13	6	13.22	12.90	0	8,753	0.00%
2019/02/20	0	0.00	4	12.95	12.90	-4	8,629	-0.05%
2019/02/19	2	12.90	7	13.08	12.85	-5	8,593	-0.06%
2019/02/18	3	12.85	4	12.85	12.85	-1	8,521	-0.01%
2019/02/15	2	13.05	0	0.00	13.10	2	8,447	0.02%
2019/02/14	16	13.53	9	13.66	13.20	7	8,325	0.08%
2019/02/13	2	12.65	3	12.85	13.00	-1	7,857	-0.01%
2019/02/12	8	12.66	28	12.55	12.70	-20	7,717	-0.26%
2019/01/30	13	12.27	0	0.00	12.20	13	7,617	0.17%
2019/01/25	5	12.60	8	12.66	12.65	-3	7,461	-0.04%
2019/01/24	3	12.40	0	0.00	12.50	3	7,251	0.04%
2019/01/22	5	12.20	0	0.00	12.30	5	7,167	0.07%
2019/01/17	0	0.00	55	12.68	12.45	-55	7,081	-0.78%
2019/01/16	15	12.37	17	12.42	12.50	-2	7,001	-0.03%
2019/01/15	8	12.83	8	12.91	12.55	0	6,863	0.00%
2019/01/11	22	12.78	1	12.95	12.60	21	6,353	0.33%
2019/01/10	14	12.99	57	12.98	12.95	-43	6,139	-0.70%
2019/01/09	31	12.74	32	13.00	13.10	-1	5,724	-0.02%
2019/01/08	30	12.02	0	0.00	12.00	30	4,922	0.61%
2019/01/07	12	12.18	8	12.09	11.95	4	4,858	0.08%
2019/01/04	30	12.09	14	11.95	12.00	16	4,802	0.33%
2019/01/03	8	11.82	1	12.25	11.90	7	4,804	0.15%
2019/01/02	17	12.17	8	12.20	12.05	9	4,712	0.19%
2018/12/28	352	11.98	746	12.16	12.05	-394	4,475	-8.80%	大買/大賣/鉅額交易
2018/12/27	400	12.20	25	11.94	12.20	375	3,741	10.02%	大買/鉅額交易
2018/12/26	3	10.80	3	11.00	11.10	0	3,178	0.00%
2018/12/20	8	11.18	0	0.00	11.00	8	3,120	0.26%
2018/12/19	3	11.35	0	0.00	11.35	3	3,087	0.10%
2018/12/18	3	11.45	0	0.00	11.35	3	3,044	0.10%
2018/12/17	5	11.60	5	11.73	11.50	0	3,041	0.00%
2018/12/14	5	11.50	0	0.00	11.50	5	3,015	0.17%
2018/12/12	39	11.98	49	12.19	11.95	-10	2,954	-0.34%
2018/12/10	9	11.83	49	11.93	11.80	-40	2,730	-1.46%
2018/12/07	44	11.72	26	11.54	11.80	18	2,268	0.79%
2018/12/06	17	10.89	0	0.00	10.75	17	2,024	0.84%
2018/12/05	1	11.45	0	0.00	11.30	1	2,003	0.05%
2018/12/04	6	11.48	6	11.63	11.50	0	2,041	0.00%
2018/12/03	0	0.00	3	11.30	11.30	-3	2,027	-0.15%
2018/11/30	0	0.00	5	11.10	11.10	-5	2,019	-0.25%
2018/11/28	0	0.00	1	11.00	11.05	-1	2,019	-0.05%
2018/11/27	1	10.90	0	0.00	10.95	1	2,022	0.05%
2018/11/26	0	0.00	8	10.93	10.90	-8	2,032	-0.39%
2018/11/23	3	10.60	0	0.00	10.60	3	2,007	0.15%
2018/11/22	18	11.05	13	10.98	10.80	5	2,011	0.25%
2018/11/21	13	10.73	8	10.86	10.80	5	2,009	0.25%
2018/11/20	3	10.45	0	0.00	10.55	3	1,981	0.15%
2018/11/19	0	0.00	3	10.60	10.55	-3	1,996	-0.15%
2018/11/16	0	0.00	3	10.65	10.55	-3	2,013	-0.15%
2018/11/15	0	0.00	5	10.40	10.40	-5	2,020	-0.25%
2018/11/14	0	0.00	5	10.45	10.35	-5	2,026	-0.25%
2018/11/13	8	10.05	3	10.20	10.20	5	2,038	0.25%
2018/11/09	2	10.35	0	0.00	10.30	2	2,083	0.10%
2018/11/08	10	10.36	0	0.00	10.45	10	2,119	0.47%
2018/11/07	3	10.45	24	10.41	10.45	-21	2,134	-0.98%
2018/11/01	9	10.15	14	10.25	10.20	-5	2,425	-0.21%
2018/10/30	0	0.00	3	9.84	9.90	-3	2,597	-0.12%
2018/10/25	3	9.63	3	9.80	9.72	0	2,684	0.00%
2018/10/24	0	0.00	3	10.05	10.00	-3	2,704	-0.11%
2018/10/23	3	9.99	5	10.20	9.98	-2	2,783	-0.07%
2018/10/22	1	10.15	0	0.00	10.15	1	2,861	0.03%
2018/10/15	2	10.00	0	0.00	10.00	2	3,510	0.06%
2018/10/12	3	9.96	59	10.02	10.00	-56	3,625	-1.54%
2018/10/11	8	9.57	0	0.00	9.51	8	3,709	0.22%
2018/10/09	2	10.50	58	10.65	10.55	-56	3,635	-1.54%
2018/10/08	36	10.71	2	10.65	10.65	34	3,621	0.94%
2018/10/05	3	11.10	0	0.00	10.85	3	3,693	0.08%
2018/10/03	6	11.53	0	0.00	11.45	6	3,705	0.16%
2018/10/02	10	11.57	0	0.00	11.55	10	3,775	0.26%
2018/10/01	6	11.65	30	11.85	11.65	-24	3,821	-0.63%
2018/09/28	6	11.53	0	0.00	11.65	6	3,878	0.15%
2018/09/27	0	0.00	37	11.56	11.65	-37	3,936	-0.94%
2018/09/14	0	0.00	15	11.25	11.25	-15	5,189	-0.29%
2018/09/10	6	11.13	0	0.00	11.10	6	5,833	0.10%
2018/09/07	8	11.53	0	0.00	11.45	8	5,922	0.14%
2018/09/03	3	11.85	0	0.00	11.80	3	6,623	0.05%
2018/08/31	2	12.05	0	0.00	12.15	2	6,757	0.03%
2018/08/30	2	12.15	0	0.00	12.05	2	7,089	0.03%
2018/08/29	0	0.00	2	12.10	12.00	-2	7,542	-0.03%
2018/08/27	0	0.00	3	11.90	12.05	-3	8,213	-0.04%
2018/08/24	0.2	11.75	0	0.00	11.75	0.2	8,472	0.00%
2018/08/21	0	0.00	9	11.67	11.70	-9	10,707	-0.08%
2018/08/15	6	11.60	0	0.00	11.50	6	11,468	0.05%
2018/08/14	3	11.65	3	11.85	11.85	0	11,496	0.00%
2018/08/13	36	11.70	0	0.00	11.70	36	11,519	0.31%
2018/08/10	21	12.54	13	12.66	12.40	8	11,489	0.07%
2018/08/09	0	0.00	3	12.70	12.65	-3	11,474	-0.03%
2018/08/08	0	0.00	1	13.00	12.65	-1	11,517	-0.01%
2018/08/07	6	13.15	2	12.95	12.90	4	11,535	0.03%
2018/08/02	14	13.79	0	0.00	13.55	14	11,713	0.12%
2018/08/01	1	13.90	0	0.00	13.80	1	11,702	0.01%
2018/07/31	17	13.92	0	0.00	13.85	17	11,793	0.14%
2018/07/30	3	14.13	0	0.00	13.90	3	11,765	0.03%
2018/07/27	44	14.00	0	0.00	13.95	44	11,709	0.38%
2018/07/26	3	14.30	31	14.25	14.15	-28	11,777	-0.24%
2018/07/25	2	13.50	0	0.00	13.75	2	11,423	0.02%
2018/07/23	8	13.40	0	0.00	13.45	8	11,384	0.07%
2018/07/20	27	13.86	5	14.20	13.80	22	11,348	0.19%
2018/07/19	1	13.95	8	13.81	14.10	-7	11,148	-0.06%
2018/07/18	2	13.40	10	13.66	13.55	-8	11,136	-0.07%
2018/07/17	6	13.33	0	0.00	13.20	6	11,029	0.05%
2018/07/13	5	13.50	14	13.54	13.45	-9	10,974	-0.08%
2018/07/11	9	13.25	0	0.00	13.15	9	10,897	0.08%
2018/07/10	15	13.52	20	13.67	13.55	-5	10,881	-0.05%
2018/07/09	0	0.00	42	13.31	13.40	-42	10,827	-0.39%
2018/07/06	11	13.20	12	13.36	13.40	-1	10,787	-0.01%
2018/07/05	19	13.25	5	13.25	13.05	14	10,751	0.13%
2018/07/04	18	13.80	27	13.86	13.55	-9	10,676	-0.08%
2018/07/03	3	13.50	2	13.50	13.50	1	10,551	0.01%
2018/07/02	6	13.70	15	13.88	13.65	-9	10,540	-0.09%
2018/06/29	15	14.05	3	13.92	13.90	12	10,606	0.11%
2018/06/28	4	13.63	19	13.69	13.65	-15	10,542	-0.14%
2018/06/27	33	13.79	5	13.82	13.85	28	10,492	0.27%
2018/06/26	46	13.76	13	13.76	13.70	33	10,414	0.32%
2018/06/25	27	13.68	7	14.37	13.30	20	9,758	0.20%
2018/06/22	13	14.29	0	0.00	14.25	13	9,550	0.14%
2018/06/21	7	14.87	2	14.90	14.70	5	9,443	0.05%
2018/06/20	16	14.68	18	14.86	14.90	-2	9,372	-0.02%
2018/06/19	19	15.03	22	15.11	14.95	-3	9,163	-0.03%
2018/06/15	3	14.85	2	14.95	14.95	1	9,080	0.01%
2018/06/14	0	0.00	10	14.85	14.65	-10	8,974	-0.11%
2018/06/13	9	14.48	30	14.45	14.35	-21	8,788	-0.24%
2018/06/12	9	14.81	3	15.10	14.80	6	8,634	0.07%
2018/06/11	10	15.06	7	15.18	15.20	3	8,501	0.04%
2018/06/08	6	14.92	0	0.00	14.95	6	8,273	0.07%
2018/06/07	8	15.10	13	15.13	15.05	-5	8,130	-0.06%
2018/06/06	6	15.38	6	15.28	15.40	0	7,829	0.00%
2018/06/05	4	14.80	0	0.00	14.70	4	7,543	0.05%
2018/06/04	7	15.30	10	15.14	15.35	-3	7,316	-0.04%
2018/06/01	38	14.72	0	0.00	14.60	38	6,950	0.55%
2018/05/31	8	15.20	40	15.73	15.10	-32	6,711	-0.48%
2018/05/30	43	14.70	40	14.57	14.80	3	5,943	0.05%
2018/05/29	48	14.48	1	15.00	14.70	47	5,542	0.85%
2018/05/28	21	13.25	41	13.65	13.75	-20	4,475	-0.45%
2018/05/24	2	12.40	0	0.00	12.40	2	3,834	0.05%
2018/05/22	0	0.00	3	12.62	12.35	-3	3,857	-0.08%
2018/05/21	0	0.00	3	12.40	12.50	-3	3,949	-0.08%
2018/05/16	10	12.40	34	12.35	12.25	-24	3,909	-0.61%
2018/05/15	0	0.00	2	12.40	12.20	-2	3,879	-0.05%
2018/05/14	5	12.15	5	12.05	12.25	0	3,949	0.00%
2018/05/11	0	0.00	29	12.15	11.95	-29	3,894	-0.74%
2018/05/10	25	11.70	0	0.00	11.80	25	3,763	0.66%
2018/05/09	0	0.00	1	11.60	11.65	-1	3,801	-0.03%
2018/05/08	1	11.55	4	11.68	11.65	-3	3,953	-0.08%
2018/05/03	16	11.16	51	11.25	11.15	-35	3,972	-0.88%
2018/04/24	0	0.00	7	11.32	11.25	-7	4,402	-0.16%
2018/04/23	30	10.95	0	0.00	11.10	30	4,370	0.69%
2018/04/18	0	0.00	1	11.05	10.90	-1	4,791	-0.02%
2018/04/17	5	10.95	0	0.00	10.95	5	4,980	0.10%
2018/04/16	5	11.30	30	11.30	11.20	-25	5,326	-0.47%
2018/04/03	0	0.00	4	11.50	11.50	-4	7,515	-0.05%
2018/04/02	26	11.55	26	11.80	11.50	0	7,518	0.00%
2018/03/30	2	11.45	0	0.00	11.40	2	7,397	0.03%
2018/03/23	10	11.05	0	0.00	11.15	10	7,383	0.14%
2018/03/21	29	11.63	29	11.82	11.60	0	7,332	0.00%
2018/03/20	2	11.43	0	0.00	11.40	2	7,201	0.03%
2018/03/09	37	11.88	60	12.06	11.80	-23	7,196	-0.32%
2018/03/08	18	11.62	23	11.77	11.65	-5	7,025	-0.07%
2018/03/06	14.3	11.62	0	0.00	11.45	14.3	6,981	0.20%
2018/02/27	7	11.59	2	11.60	11.40	5	7,166	0.07%
2018/02/26	0	0.00	2	11.50	11.25	-2	7,109	-0.03%
2018/02/23	0	0.00	5	11.40	11.40	-5	7,145	-0.07%
2018/02/21	13	11.32	15	11.33	11.30	-2	7,163	-0.03%
2018/02/09	5	9.92	5	10.40	10.75	0	6,977	0.00%
2018/02/08	6	10.80	0	0.00	10.85	6	6,910	0.09%
2018/02/07	0	0.00	5	11.20	11.05	-5	6,926	-0.07%
2018/02/06	24	10.80	11	10.86	10.85	13	6,946	0.19%
2018/02/05	16	11.84	31	11.90	11.85	-15	6,866	-0.22%
2018/02/02	7	12.48	5	12.65	12.45	2	6,799	0.03%
2018/02/01	2	13.05	0	0.00	12.85	2	6,761	0.03%
2018/01/31	1	12.70	7	12.96	13.05	-6	6,776	-0.09%
2018/01/30	0	0.00	4	12.80	12.65	-4	6,614	-0.06%
2018/01/29	0	0.00	1	12.90	12.60	-1	6,553	-0.02%
2018/01/26	5	12.70	9	12.72	12.75	-4	6,514	-0.06%
2018/01/25	10	12.71	8	12.86	12.60	2	6,466	0.03%
2018/01/24	11	12.59	7	12.64	12.55	4	6,401	0.06%
2018/01/23	0	0.00	6	12.66	12.55	-6	6,370	-0.09%
2018/01/22	51	12.61	34	12.65	12.60	17	6,293	0.27%
2018/01/19	7	12.55	7	12.44	12.40	0	6,280	0.00%
2018/01/18	19	12.87	12	12.83	12.50	7	6,271	0.11%
2018/01/17	0	0.00	1.1	12.49	12.45	-1.1	6,067	-0.02%
2018/01/16	8	12.43	8	12.39	12.40	0	5,996	0.00%
2018/01/15	17.3	12.40	1	12.10	12.20	16.3	5,924	0.27%
2018/01/12	2	13.20	0	0.00	12.80	2	5,731	0.03%
2018/01/11	7	13.01	7	12.96	12.95	0	5,662	0.00%
2018/01/10	4	13.09	17	13.34	13.05	-13	5,506	-0.24%
2018/01/09	18	12.82	5	12.74	12.80	13	5,365	0.24%
2018/01/08	21	13.35	42	13.27	13.15	-21	5,139	-0.41%
2018/01/05	17.1	12.02	157.7	12.64	12.80	-140.6	4,280	-3.28%	大賣/鉅額交易
2018/01/04	8	11.35	19	11.41	11.65	-11	3,617	-0.30%
2018/01/03	30	10.95	7	11.08	10.95	23	3,259	0.71%