友訊 (2332)-兆豐-桃園券商分點個股進出

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
17.95
漲跌
▲0.15
漲幅
+0.84%
成交量
1,457張
產業
上市通信網路類股▲1.27%
493人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－兆豐-桃園券商分點個股進出

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-桃園券商分點個股進出
兆豐-桃園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
2024/06/12	2	17.70	0	0.00	17.65	2	2,124	0.09%
2024/06/07	0	0.00	2	17.85	17.95	-2	2,168	-0.09%
2024/06/04	8	17.74	1	17.80	17.70	7	2,251	0.31%
2024/05/31	1.5	18.02	0	0.00	17.95	1.5	2,355	0.06%
2024/05/30	0	0.00	1	18.50	18.05	-1	2,405	-0.04%
2024/05/29	4	18.43	0	0.00	18.20	4	2,543	0.16%
2024/05/28	0	0.00	9	18.80	18.85	-9	2,520	-0.36%
2024/05/27	0	0.00	4	18.45	18.45	-4	2,457	-0.16%
2024/05/24	2	18.45	5	18.39	18.35	-3	2,517	-0.12%
2024/05/23	3	18.25	0	0.00	18.20	3	2,545	0.12%
2024/05/22	13	18.52	12	18.58	18.50	1	2,581	0.04%
2024/05/17	0	0.00	5	18.35	18.25	-5	2,885	-0.17%
2024/05/15	3	17.88	0	0.00	17.85	3	2,936	0.10%
2024/05/09	1	17.95	0	0.00	17.95	1	3,098	0.03%
2024/05/07	5	17.83	0	0.00	17.90	5	3,101	0.16%
2024/05/03	3	17.85	2	18.15	17.85	1	3,106	0.03%
2024/04/30	2	17.95	2	17.90	17.90	0	3,122	0.00%
2024/04/26	1	17.70	0	0.00	17.70	1	3,231	0.03%
2024/04/23	6	17.54	0	0.00	17.55	6	3,286	0.18%
2024/04/19	2	17.30	0	0.00	17.20	2	3,292	0.06%
2024/04/18	1	17.60	1	17.55	17.60	0	3,263	0.00%
2024/04/17	16	17.50	2	17.50	17.50	14	3,279	0.43%
2024/04/16	1	17.40	0	0.00	17.30	1	3,278	0.03%
2024/04/15	1	18.00	0	0.00	17.90	1	3,254	0.03%
2024/04/12	2	18.00	0	0.00	18.10	2	3,246	0.06%
2024/04/11	5.9	17.99	0	0.00	17.90	5.9	3,211	0.18%
2024/04/09	11	18.30	0	0.00	18.30	11	3,157	0.35%
2024/04/08	1	18.40	0	0.00	18.40	1	3,193	0.03%
2024/04/03	7	18.44	0	0.00	18.40	7	3,184	0.22%
2024/04/02	1	18.60	0	0.00	18.55	1	3,216	0.03%
2024/03/29	1	18.55	0	0.00	18.60	1	3,243	0.03%
2024/03/28	5	18.60	0	0.00	18.55	5	3,246	0.15%
2024/03/27	7	18.60	0	0.00	18.60	7	3,246	0.22%
2024/03/26	1	18.55	5	18.55	18.50	-4	3,265	-0.12%
2024/03/25	1	18.90	0	0.00	18.85	1	3,270	0.03%
2024/03/21	1	18.55	0	0.00	18.65	1	3,372	0.03%
2024/03/20	17	18.54	2	18.45	18.45	15	3,389	0.44%
2024/03/18	2	18.55	2	18.65	18.85	0	3,496	0.00%
2024/03/14	1	18.55	2	18.65	18.50	-1	3,575	-0.03%
2024/03/13	5	18.89	2	19.10	18.70	3	3,605	0.08%
2024/03/12	2	18.95	2	19.05	18.95	0	3,627	0.00%
2024/03/11	2	18.90	0	0.00	18.95	2	3,704	0.05%
2024/03/08	1	18.95	2	18.85	18.85	-1	3,901	-0.03%
2024/03/07	7	19.36	0	0.00	19.20	7	4,005	0.17%
2024/03/05	1	19.60	0	0.00	19.70	1	4,347	0.02%
2024/03/04	6	19.43	3	19.25	19.65	3	4,287	0.07%
2024/03/01	0	0.00	2	19.10	19.10	-2	4,119	-0.05%
2024/02/27	2	19.50	0	0.00	19.15	2	4,082	0.05%
2024/02/23	12	19.30	1	19.35	19.30	11	4,030	0.27%
2024/02/22	2	19.70	4	19.63	19.60	-2	4,046	-0.05%
2024/02/21	3	19.72	2	19.65	19.60	1	4,036	0.02%
2024/02/20	7	19.91	1	20.00	19.95	6	3,996	0.15%
2024/02/19	0	0.00	10.5	19.41	19.40	-10.5	3,815	-0.28%
2024/02/16	0	0.00	1	19.50	19.55	-1	3,839	-0.03%
2024/02/05	1	19.20	0	0.00	18.95	1	3,731	0.03%
2024/02/02	1	19.50	2	19.45	19.35	-1	3,719	-0.03%
2024/02/01	1	19.60	4	19.69	19.70	-3	3,723	-0.08%
2024/01/30	2	19.35	0	0.00	19.35	2	3,672	0.05%
2024/01/26	10	19.40	2	19.40	19.35	8	3,744	0.21%
2024/01/23	51	19.60	1	19.55	19.65	50	3,783	1.32%
2024/01/22	1	18.85	0	0.00	19.00	1	3,668	0.03%
2024/01/19	0	0.00	3	18.65	18.70	-3	3,666	-0.08%
2024/01/17	7	18.61	6	18.68	18.60	1	3,681	0.03%
2024/01/15	3	19.05	3.3	19.15	19.20	-0.3	3,671	-0.01%
2024/01/12	1.4	19.06	0	0.00	19.10	1.4	3,705	0.04%
2024/01/11	0	0.00	34	19.05	19.10	-34	3,724	-0.91%
2024/01/10	6	19.05	3	19.15	19.05	3	3,792	0.08%
2024/01/09	1	19.05	3	19.15	19.20	-2	3,837	-0.05%
2024/01/08	3.5	19.45	0	0.00	19.35	3.5	3,868	0.09%
2024/01/04	1	19.65	50	19.66	19.50	-49	3,914	-1.25%
2024/01/02	50	20.26	0.1	20.20	20.05	49.9	3,931	1.27%
2023/12/29	0	0.00	1.7	19.95	19.95	-1.7	3,884	-0.04%
2023/12/28	0	0.00	0.1	20.05	20.10	-0.1	3,908	0.00%
2023/12/27	0	0.00	0.1	19.71	19.80	-0.1	3,899	0.00%
2023/12/26	0	0.00	1.1	19.59	19.60	-1.1	3,925	-0.03%
2023/12/22	1	19.60	0	0.00	19.45	1	3,963	0.03%
2023/12/21	2	19.48	0	0.00	19.55	2	4,001	0.05%
2023/12/20	17	19.66	19	19.72	19.65	-2	4,019	-0.05%
2023/12/18	3	19.85	7	20.00	19.80	-4	4,110	-0.10%
2023/12/15	1	19.80	0	0.00	19.80	1	4,472	0.02%
2023/12/14	4	19.76	1	19.80	19.80	3	4,614	0.07%
2023/12/13	12	19.92	2.1	19.85	19.80	9.9	4,622	0.21%
2023/12/12	10	19.90	3	20.00	19.75	7	4,650	0.15%
2023/12/11	8	19.89	0	0.00	19.80	8	4,740	0.17%
2023/12/08	5	20.03	6	20.15	20.00	-1	4,773	-0.02%
2023/12/07	10	20.03	0	0.00	20.00	10	4,822	0.21%
2023/12/06	9	20.29	3	20.35	20.20	6	4,889	0.12%
2023/12/05	16	20.45	7	20.25	20.25	9	4,902	0.18%
2023/12/04	0	0.00	13	20.45	20.45	-13	4,908	-0.26%
2023/12/01	8	20.04	0	0.00	20.15	8	4,873	0.16%
2023/11/30	16	20.17	8	19.99	20.40	8	4,859	0.16%
2023/11/29	2	19.25	0	0.00	19.25	2	4,757	0.04%
2023/11/28	1	19.15	3	19.15	19.20	-2	4,929	-0.04%
2023/11/27	3	19.00	4	19.35	19.00	-1	5,049	-0.02%
2023/11/24	3	19.25	0	0.00	19.30	3	5,202	0.06%
2023/11/22	1.2	19.30	0	0.00	19.30	1.2	5,940	0.02%
2023/11/20	0	0.00	2	19.10	19.05	-2	7,012	-0.03%
2023/11/15	1.1	18.70	0	0.00	18.55	1.1	9,314	0.01%
2023/11/14	0	0.00	4	18.55	18.70	-4	9,980	-0.04%
2023/11/13	4	18.45	0	0.00	18.45	4	10,557	0.04%
2023/11/10	4	18.25	38	18.33	18.40	-34	11,187	-0.30%
2023/11/09	4	18.55	0	0.00	18.40	4	11,493	0.03%
2023/11/08	1	18.75	1	18.70	18.70	0	11,493	0.00%
2023/11/07	1	18.70	1	18.65	18.65	0	11,485	0.00%
2023/11/06	15	19.00	30	18.97	19.00	-15	11,481	-0.13%
2023/11/03	4	18.65	6	18.76	18.65	-2	11,438	-0.02%
2023/11/02	35	18.61	1	18.85	18.55	34	11,430	0.30%
2023/11/01	0	18.30	0	0.00	18.35	0	11,461	0.00%
2023/10/31	1	18.85	0	0.00	18.30	1	11,466	0.01%
2023/10/25	1	18.80	0	0.00	18.85	1	11,596	0.01%
2023/10/24	15.1	18.71	5	18.64	18.85	10.1	11,611	0.09%
2023/10/23	2	18.58	1	18.70	18.50	1	11,634	0.01%
2023/10/20	4	18.25	4	18.45	18.55	0	11,654	0.00%
2023/10/19	3	18.60	0	0.00	18.70	3	11,696	0.03%
2023/10/18	9	18.57	8	18.58	18.55	1	11,729	0.01%
2023/10/17	1.1	19.30	1	19.55	18.95	0.1	11,785	0.00%
2023/10/13	1.1	19.85	0	0.00	19.65	1.1	12,001	0.01%
2023/10/12	2	19.93	1	20.15	20.00	1	12,084	0.01%
2023/10/11	1	19.70	0	0.00	19.70	1	12,103	0.01%
2023/10/05	0	0.00	2	20.45	20.35	-2	12,157	-0.02%
2023/10/04	1	19.95	1	20.15	20.25	0	12,249	0.00%
2023/10/03	1	20.30	0	0.00	20.25	1	12,311	0.01%
2023/10/02	1	20.50	16	20.57	20.65	-15	12,400	-0.12%
2023/09/28	10	20.19	0	0.00	20.10	10	12,461	0.08%
2023/09/26	3	20.10	1	20.35	20.10	2	12,762	0.02%
2023/09/25	6	20.02	10	20.21	20.35	-4	13,199	-0.03%
2023/09/22	12	20.03	5	20.05	19.90	7	13,386	0.05%
2023/09/21	9	20.01	5	20.25	19.90	4	13,530	0.03%
2023/09/20	17.1	20.80	6	21.08	20.35	11.1	13,698	0.08%
2023/09/19	12	21.12	7	21.29	21.10	5	13,631	0.04%
2023/09/18	5	21.00	6	21.10	20.85	-1	13,624	-0.01%
2023/09/15	6	21.02	0	0.00	21.00	6	13,665	0.04%
2023/09/14	11	21.23	8	21.31	21.20	3	13,596	0.02%
2023/09/13	6.1	21.21	42	21.38	21.10	-35.9	13,585	-0.26%
2023/09/12	41	21.67	4	21.61	21.45	37	13,828	0.27%
2023/09/11	11.1	21.99	45	21.83	21.70	-33.9	14,095	-0.24%
2023/09/08	11	22.76	0	0.00	22.60	11	14,002	0.08%
2023/09/07	0.3	23.05	0	0.00	23.05	0.3	13,929	0.00%
2023/09/06	34	24.21	3	24.30	23.85	31	13,788	0.22%
2023/09/05	0	0.00	4	24.00	24.05	-4	13,681	-0.03%
2023/09/04	14.3	24.40	0	0.00	24.00	14.3	13,625	0.10%
2023/08/31	1	25.15	0	0.00	25.05	1	13,413	0.01%
2023/08/30	1	25.20	1	25.45	25.10	0	13,465	0.00%
2023/08/29	6	25.45	17	25.07	25.05	-11	13,510	-0.08%
2023/08/28	33	25.99	35	26.08	25.55	-2	13,347	-0.01%
2023/08/25	11	25.85	12.3	26.31	25.85	-1.3	12,969	-0.01%
2023/08/24	2	25.75	5	25.49	25.65	-3	12,541	-0.02%
2023/08/23	12	25.48	14	25.64	25.40	-2	12,051	-0.02%
2023/08/22	39	25.40	33	25.28	25.25	6	11,505	0.05%
2023/08/21	52	24.19	20.1	25.12	25.40	31.9	10,725	0.30%
2023/08/18	23	23.69	84.1	23.61	23.50	-61.1	9,920	-0.62%
2023/08/17	4.5	21.82	57.2	22.89	22.95	-52.8	9,282	-0.57%
2023/08/16	24	21.49	22	21.80	21.40	2	8,851	0.02%
2023/08/15	4	20.96	7	20.86	21.15	-3	8,551	-0.04%
2023/08/14	0.1	19.50	0	0.00	19.25	0.1	8,335	0.00%
2023/08/09	0	0.00	5	20.00	19.90	-5	8,519	-0.06%
2023/08/08	0	0.00	10	20.00	19.95	-10	8,578	-0.12%
2023/08/07	0	0.00	10	20.40	20.30	-10	8,593	-0.12%
2023/08/02	3.1	19.73	4.1	19.65	19.70	-1	8,548	-0.01%
2023/08/01	2	20.08	0	0.00	20.10	2	8,481	0.02%
2023/07/28	16	19.93	5	20.00	20.00	11	8,417	0.13%
2023/07/27	2.1	20.00	4	20.15	20.20	-1.9	8,365	-0.02%
2023/07/26	4.1	20.38	0	20.25	20.00	4.1	8,338	0.05%
2023/07/24	1	20.45	0	0.00	20.25	1	8,262	0.01%
2023/07/21	2	20.75	2	20.95	20.85	0	8,196	0.00%
2023/07/20	31	20.76	2.1	20.65	20.65	28.9	8,173	0.35%
2023/07/19	66.2	21.90	9	22.28	21.50	57.2	8,036	0.71%
2023/07/18	6.1	22.27	1	22.25	21.90	5.1	7,922	0.06%
2023/07/17	1	22.55	55	22.49	22.45	-54	7,832	-0.69%
2023/07/14	2	21.55	8	21.71	21.80	-6	7,763	-0.08%
2023/07/13	19.1	21.88	0	0.00	21.45	19.1	7,781	0.24%
2023/07/12	10	21.60	3	21.45	21.45	7	7,805	0.09%
2023/07/11	67	21.91	5	21.90	21.95	62	7,776	0.80%
2023/07/10	2	22.45	5	22.60	22.50	-3	7,679	-0.04%
2023/07/07	7	22.05	5	22.16	22.15	2	7,624	0.03%
2023/07/06	6	22.42	5	22.50	22.45	1	7,518	0.01%
2023/07/05	6	22.30	0	0.00	22.25	6	7,433	0.08%
2023/07/04	28	22.86	0	0.00	22.55	28	7,337	0.38%
2023/07/03	15	22.73	14	22.51	23.15	1	7,169	0.01%
2023/06/30	6	21.60	34	21.66	21.85	-28	6,712	-0.42%
2023/06/29	12	21.29	46	21.52	21.45	-34	6,520	-0.52%
2023/06/28	76	21.38	10	21.38	21.15	66	6,379	1.03%
2023/06/27	41	21.06	0	0.00	20.70	41	6,202	0.66%
2023/06/26	0	0.00	16	21.37	21.05	-16	6,024	-0.27%
2023/06/20	1	20.30	5	20.26	20.25	-4	6,010	-0.07%
2023/06/19	5	20.25	8	20.04	19.95	-3	6,005	-0.05%
2023/06/16	6	20.86	10	20.86	20.60	-4	5,875	-0.07%
2023/06/15	0	0.00	3.4	21.13	21.85	-3.4	5,554	-0.06%
2023/06/14	4	20.39	0	0.00	20.45	4	5,187	0.08%
2023/06/13	0	0.00	1	20.65	20.50	-1	5,194	-0.02%
2023/06/12	1	20.50	0	0.00	20.45	1	5,178	0.02%
2023/06/09	0.2	20.75	0	0.00	20.80	0.2	5,123	0.00%
2023/06/08	2	20.55	0	0.00	20.65	2	5,146	0.04%
2023/06/07	1	20.65	0	0.00	20.70	1	5,100	0.02%
2023/06/06	14.2	20.92	0	0.00	20.80	14.2	5,069	0.28%
2023/06/02	0	0.00	1	21.15	21.65	-1	4,862	-0.02%
2023/06/01	1	20.90	14	20.95	20.95	-13	4,763	-0.27%
2023/05/31	13	20.74	22	20.93	20.90	-9	4,730	-0.19%
2023/05/30	22	20.43	18	20.48	20.60	4	4,667	0.09%
2023/05/29	7	19.81	5	19.85	19.95	2	4,623	0.04%
2023/05/26	17	19.74	0	0.00	19.50	17	4,719	0.36%
2023/05/24	15	20.27	14	20.25	20.25	1	4,643	0.02%
2023/05/23	3	20.18	0	0.00	20.10	3	4,580	0.07%
2023/05/22	38	20.21	18	20.04	20.35	20	4,516	0.44%
2023/05/19	10	20.08	7	19.99	20.05	3	4,386	0.07%
2023/05/18	0	0.00	14	19.25	19.20	-14	4,153	-0.34%
2023/05/16	7	19.09	0	0.00	19.05	7	4,108	0.17%
2023/05/15	0	0.00	5.1	18.99	19.25	-5.1	4,194	-0.12%
2023/05/12	3	17.63	6	17.55	18.55	-3	4,105	-0.07%
2023/05/11	3	17.63	6	17.55	17.50	-3	4,037	-0.07%
2023/05/08	1	17.95	0	0.00	18.05	1	3,984	0.03%
2023/05/05	2.1	18.15	0	0.00	18.00	2.1	3,978	0.05%
2023/05/04	9	18.04	0	0.00	18.00	9	3,986	0.23%
2023/04/27	0	0.00	10	17.50	17.55	-10	4,001	-0.25%
2023/04/25	0	0.00	8	17.37	17.40	-8	3,995	-0.20%
2023/04/24	10	18.00	0	0.00	17.85	10	3,961	0.25%
2023/04/21	5	17.65	1	17.75	17.75	4	3,969	0.10%
2023/04/20	22	18.64	86	18.70	18.55	-64	3,906	-1.64%
2023/04/19	2	19.00	0	0.00	18.95	2	3,867	0.05%
2023/04/18	10	19.00	0	0.00	19.00	10	3,884	0.26%
2023/04/17	21	19.06	20	19.15	19.30	1	3,808	0.03%
2023/04/14	3	18.72	4	18.88	18.85	-1	3,731	-0.03%
2023/04/13	21	18.89	0	0.00	18.60	21	3,694	0.57%
2023/04/12	1	18.80	16	18.96	18.95	-15	3,676	-0.41%
2023/04/11	1	18.90	4	18.85	18.80	-3	3,635	-0.08%
2023/04/10	2	18.58	0	0.00	18.65	2	3,644	0.05%
2023/04/07	0	0.00	1	18.65	18.75	-1	3,704	-0.03%
2023/04/06	3	18.75	0	0.00	18.85	3	3,926	0.08%
2023/03/30	1	18.35	1	18.35	18.35	0	3,963	0.00%
2023/03/29	2	18.33	4	18.35	18.30	-2	4,340	-0.05%
2023/03/28	9	18.91	5	18.76	18.60	4	4,519	0.09%
2023/03/27	16	18.74	3	18.68	18.85	13	4,384	0.30%
2023/03/24	17	18.14	4	18.19	18.15	13	4,212	0.31%
2023/03/23	2	17.38	11	17.46	17.35	-9	3,994	-0.23%
2023/03/22	8	17.05	0	0.00	17.05	8	3,937	0.20%
2023/03/20	2	16.60	0	0.00	16.55	2	3,911	0.05%
2023/03/17	1	16.35	0	0.00	16.45	1	3,900	0.03%
2023/03/16	3	16.25	3	16.10	16.05	0	3,887	0.00%
2023/03/14	1	16.55	4	16.71	16.75	-3	3,824	-0.08%
2023/03/13	4	16.73	5	16.81	16.75	-1	3,811	-0.03%
2023/03/10	2	17.10	0	0.00	16.95	2	3,757	0.05%
2023/03/09	3	17.47	0	0.00	17.35	3	3,739	0.08%
2023/03/08	5	17.68	2	17.63	17.65	3	3,715	0.08%
2023/03/06	9	17.75	3	17.85	17.55	6	3,634	0.17%
2023/03/03	1	17.55	5	17.57	17.55	-4	3,525	-0.11%
2023/03/02	0	0.00	3	17.57	17.50	-3	3,447	-0.09%
2023/03/01	2	17.35	2	17.15	17.20	0	3,345	0.00%
2023/02/24	2	17.05	7	17.01	17.20	-5	3,224	-0.16%
2023/02/23	6	17.03	2	17.20	16.80	4	3,048	0.13%
2023/02/21	5	16.75	0	0.00	16.85	5	2,910	0.17%
2023/02/20	0	0.00	9	16.75	16.75	-9	2,906	-0.31%
2023/02/17	3	16.65	3	16.70	16.65	0	2,861	0.00%
2023/02/16	1	16.60	18	16.80	16.60	-17	2,839	-0.60%
2023/02/15	0	16.25	0	0.00	16.20	0	2,741	0.00%
2023/02/14	1	16.25	4	16.31	16.35	-3	2,703	-0.11%
2023/02/13	3	16.27	1	16.25	16.25	2	2,643	0.08%
2023/02/10	8	15.45	10	15.45	15.30	-2	2,454	-0.08%
2023/02/06	1	15.70	5	15.65	15.60	-4	2,451	-0.16%
2023/01/17	6	15.11	1	15.05	15.05	5	2,372	0.21%
2023/01/16	4	15.03	6	15.00	15.00	-2	2,361	-0.08%
2023/01/12	2	15.35	0	0.00	15.30	2	2,395	0.08%
2023/01/09	2	15.55	1	15.55	15.55	1	2,397	0.04%
2023/01/06	4	15.35	1.2	15.49	15.60	2.8	2,400	0.12%
2023/01/05	1	15.15	1	15.05	15.05	0	2,406	0.00%
2023/01/04	1	15.10	1	15.10	15.10	0	2,431	0.00%
2023/01/03	1	14.80	0	0.00	14.80	1	2,425	0.04%
2022/12/30	1	14.85	0	0.00	14.85	1	2,440	0.04%
2022/12/29	0	0.00	5	14.85	14.75	-5	2,486	-0.20%
2022/12/28	0	0.00	30	15.00	14.85	-30	2,505	-1.20%
2022/12/27	12.2	15.49	4	15.39	15.35	8.2	2,469	0.33%
2022/12/26	18	15.98	1	15.80	15.80	17	2,385	0.71%
2022/12/23	1	15.70	1	15.60	15.60	0	2,128	0.00%
2022/12/22	23	15.85	1	15.60	15.60	22	2,091	1.05%
2022/12/21	23	15.97	3	15.80	15.80	20	2,031	0.98%
2022/12/20	10	16.05	3	16.05	16.15	7	1,621	0.43%
2022/12/15	0	0.00	1	15.05	15.05	-1	1,430	-0.07%
2022/12/13	0	0.00	1	15.15	15.05	-1	1,460	-0.07%
2022/12/09	0	0.00	2	14.60	14.60	-2	1,491	-0.13%
2022/12/06	0	0.00	3	14.97	14.80	-3	1,619	-0.19%
2022/12/05	6	15.18	0	0.00	15.05	6	1,705	0.35%
2022/12/02	5.1	15.27	1	15.25	15.25	4.1	1,761	0.23%
2022/12/01	2	15.13	1	15.15	15.15	1	1,801	0.06%
2022/11/30	0	0.00	3.2	15.00	15.00	-3.2	1,812	-0.17%
2022/11/29	0	0.00	2.2	14.50	14.85	-2.2	1,891	-0.12%
2022/11/28	0	0.00	2	14.50	14.45	-2	1,964	-0.10%
2022/11/25	5	14.55	2	14.75	14.55	3	1,991	0.15%
2022/11/24	0	0.00	2	14.63	14.60	-2	1,997	-0.10%
2022/11/23	0	0.00	1	14.60	14.55	-1	1,999	-0.05%
2022/11/21	1	14.40	0	0.00	14.30	1	2,145	0.05%
2022/11/17	0.2	14.65	0	0.00	14.65	0.2	2,170	0.01%
2022/11/16	1	14.50	3	14.60	14.50	-2	2,186	-0.09%
2022/11/11	0	0.00	1	15.30	14.90	-1	2,278	-0.04%
2022/11/10	0	0.00	1	15.15	15.00	-1	2,367	-0.04%
2022/11/09	0	0.00	10	15.15	15.05	-10	3,088	-0.32%
2022/11/08	1	15.10	1	14.95	14.95	0	3,093	0.00%
2022/11/03	0	0.00	1	14.95	15.00	-1	3,132	-0.03%
2022/10/27	15	14.87	0	0.00	14.85	15	3,520	0.43%
2022/10/21	1	14.50	0	0.00	14.50	1	3,915	0.03%
2022/10/20	1	14.65	0	0.00	14.80	1	3,999	0.03%
2022/10/19	0	0.00	1	15.00	15.00	-1	3,951	-0.03%
2022/10/18	0	0.00	2	15.10	15.10	-2	3,955	-0.05%
2022/10/13	12	14.82	1	14.60	14.20	11	3,960	0.28%
2022/10/12	1	14.65	0	0.00	15.25	1	3,901	0.03%
2022/10/11	1	14.80	0	0.00	14.70	1	3,917	0.03%
2022/10/07	0	0.00	1	15.45	15.45	-1	3,905	-0.03%
2022/10/06	4	15.40	1	15.15	15.15	3	3,901	0.08%
2022/10/05	1	15.40	0	0.00	15.30	1	3,852	0.03%
2022/09/27	2	15.10	2	15.15	15.35	0	3,837	0.00%
2022/09/22	3	16.15	0	0.00	16.15	3	3,843	0.08%
2022/09/20	1	16.60	0	0.00	16.75	1	3,797	0.03%
2022/09/19	1	16.65	5	16.80	16.75	-4	3,791	-0.11%
2022/09/16	2	17.10	0	0.00	17.10	2	3,756	0.05%
2022/09/15	0	0.00	3	17.65	17.45	-3	3,742	-0.08%
2022/09/13	5	17.50	0	0.00	17.50	5	3,700	0.14%
2022/09/12	9	17.75	1	17.65	17.75	8	3,649	0.22%
2022/09/08	2	17.45	1	17.40	17.40	1	3,622	0.03%
2022/09/07	0	0.00	8	17.33	17.40	-8	3,561	-0.22%
2022/09/06	1	16.95	0	0.00	16.95	1	3,516	0.03%
2022/09/05	7	17.45	4	17.28	17.10	3	3,477	0.09%
2022/09/02	0	0.00	3	17.32	17.30	-3	3,402	-0.09%
2022/09/01	0	0.00	3	16.90	17.00	-3	3,311	-0.09%
2022/08/31	5	16.75	0	0.00	16.75	5	3,279	0.15%
2022/08/29	13	16.40	2	16.50	16.40	11	3,276	0.34%
2022/08/26	9	17.28	5	17.25	17.10	4	3,414	0.12%
2022/08/25	10	17.10	0	0.00	17.10	10	3,289	0.30%
2022/08/24	0	0.00	6	16.75	16.70	-6	3,265	-0.18%
2022/08/23	4	16.74	0	0.00	16.70	4	3,258	0.12%
2022/08/22	2	16.85	3	16.60	16.85	-1	3,235	-0.03%
2022/08/19	3	16.35	0	0.00	16.50	3	3,179	0.09%
2022/08/18	1	16.45	0	0.00	16.40	1	3,157	0.03%
2022/08/16	6	17.41	0	0.00	17.20	6	3,011	0.20%
2022/08/15	6	16.74	0	0.00	16.75	6	2,293	0.26%
2022/08/12	0	0.00	1	16.90	16.85	-1	2,290	-0.04%
2022/08/11	10	17.20	10	17.00	16.85	0	2,287	0.00%
2022/08/05	1	17.25	0	0.00	17.30	1	2,083	0.05%
2022/08/04	1	16.65	1	16.80	16.75	0	2,026	0.00%
2022/08/03	1	16.55	0	0.00	16.60	1	1,952	0.05%
2022/08/02	0	0.00	1	17.45	17.25	-1	1,876	-0.05%
2022/07/29	2	17.40	5	17.27	17.20	-3	1,682	-0.18%
2022/07/27	0	0.00	26	16.51	16.90	-26	1,578	-1.65%
2022/07/26	3	16.30	1	16.40	16.30	2	1,488	0.13%
2022/07/22	1	16.40	0	0.00	16.35	1	1,485	0.07%
2022/07/21	0	0.00	1.4	16.30	16.30	-1.4	1,493	-0.09%
2022/07/19	0	0.00	1	16.25	16.15	-1	1,481	-0.07%
2022/07/14	0	0.00	1	15.55	15.60	-1	1,522	-0.07%
2022/07/13	0	0.00	1	15.30	15.20	-1	1,523	-0.07%
2022/07/12	0	0.00	16	15.46	15.20	-16	1,527	-1.05%
2022/07/06	1	14.60	0	0.00	14.60	1	1,468	0.07%
2022/07/04	0.2	14.35	0	0.00	14.60	0.2	1,491	0.02%
2022/07/01	5	14.00	0	0.00	14.40	5	1,500	0.33%
2022/06/24	2	14.88	0	0.00	14.75	2	1,529	0.13%
2022/06/21	2	14.85	0	0.00	14.85	2	1,547	0.13%
2022/06/17	0	0.00	2	14.95	14.85	-2	1,555	-0.13%
2022/06/13	10	15.45	20	15.30	15.25	-10	1,536	-0.65%
2022/06/06	0	0.00	36	15.87	16.05	-36	1,533	-2.35%
2022/06/02	0	0.00	20	15.75	15.60	-20	1,410	-1.42%
2022/05/09	17	15.45	0	0.00	15.40	17	1,485	1.14%
2022/04/25	0	17.05	1	16.55	16.55	-1	1,433	-0.07%
2022/04/20	5	17.30	0	0.00	17.60	5	1,393	0.36%
2022/04/18	10	16.73	0	0.00	16.65	10	1,347	0.74%
2022/04/12	8	16.25	0	0.00	16.25	8	1,583	0.51%
2022/04/06	21	16.55	0	16.50	16.60	21	1,672	1.26%
2022/04/01	0	0.00	3	16.60	16.70	-3	1,848	-0.16%
2022/03/31	2	17.15	0	0.00	16.85	2	1,869	0.11%
2022/03/30	0	0.00	1	17.30	17.45	-1	1,871	-0.05%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	3	16.90	0	0.00	16.85	3	1,946	0.15%
2022/03/17	0	0.00	4	16.43	16.50	-4	1,946	-0.21%
2022/03/09	0	0.00	6	15.35	15.35	-6	2,077	-0.29%
2022/03/08	2	15.75	5	15.46	15.35	-3	2,089	-0.14%
2022/03/07	1	16.05	0	0.00	15.95	1	2,050	0.05%
2022/03/04	0	0.00	0.2	16.65	16.65	-0.2	2,041	-0.01%
2022/02/16	0	16.70	0	0.00	16.75	0	2,929	0.00%
2022/01/25	0	0.00	1	16.40	16.35	-1	3,890	-0.03%
2022/01/21	7	16.91	0	0.00	16.85	7	4,128	0.17%
2022/01/12	0	0.00	1	17.40	17.40	-1	4,461	-0.02%
2022/01/10	3	17.80	0	0.00	17.55	3	4,560	0.07%
2022/01/07	0.1	17.60	5	18.15	17.65	-4.9	4,468	-0.11%
2022/01/05	0	0.00	1	18.55	18.30	-1	4,439	-0.02%
2022/01/03	0	0.00	4.6	18.73	18.70	-4.6	4,470	-0.10%
2021/12/29	0	0.00	35	18.70	18.75	-35	4,462	-0.78%
2021/12/23	0	0.00	1	18.80	19.00	-1	4,412	-0.02%
2021/12/16	0.1	18.85	28.4	18.66	18.90	-28.3	4,316	-0.66%
2021/12/15	20	18.48	0	0.00	18.35	20	4,269	0.47%
2021/12/09	2.2	18.87	0	0.00	18.65	2.2	4,212	0.05%
2021/12/03	1	18.25	0	0.00	18.20	1	4,189	0.02%
2021/12/02	20	18.50	9	18.15	18.10	11	4,205	0.26%
2021/11/29	0	0.00	1	18.40	18.35	-1	4,246	-0.02%
2021/11/26	0.3	19.00	8.9	19.06	18.85	-8.6	4,214	-0.20%
2021/11/25	20	19.60	50	19.71	19.50	-30	4,179	-0.72%
2021/11/24	0	0.00	5.4	20.00	20.00	-5.4	4,163	-0.13%
2021/11/23	0	0.00	18.4	20.95	20.20	-18.4	4,171	-0.44%
2021/11/22	5.4	21.70	13	21.56	21.45	-7.6	4,095	-0.19%
2021/11/09	0	0.00	10	19.50	19.35	-10	3,899	-0.26%
2021/11/08	19	19.88	0	0.00	19.40	19	3,946	0.48%
2021/11/05	14	21.01	0	0.00	20.65	14	3,870	0.36%
2021/11/04	0	0.00	12	20.75	21.00	-12	3,878	-0.31%
2021/11/03	24	20.89	0	0.00	20.80	24	3,873	0.62%
2021/11/02	18	20.90	2	20.30	20.80	16	3,869	0.41%
2021/11/01	6	21.13	4	21.20	21.20	2	3,777	0.05%
2021/10/29	13	20.73	0	0.00	20.50	13	3,691	0.35%
2021/10/28	0	0.00	1	21.30	20.80	-1	3,633	-0.03%
2021/10/27	13	20.93	3	20.60	21.00	10	3,530	0.28%
2021/10/26	0	0.00	12	20.48	20.80	-12	3,468	-0.35%
2021/10/25	15	20.65	14	21.16	20.65	1	3,480	0.03%
2021/10/22	15	20.50	13	20.67	20.50	2	3,424	0.06%
2021/10/21	12	20.09	39	20.45	20.50	-27	3,439	-0.78%
2021/10/20	8	19.58	0	0.00	19.65	8	3,366	0.24%
2021/10/19	0	0.00	19	19.88	19.80	-19	3,913	-0.49%
2021/10/18	19	19.32	6	19.40	19.40	13	4,373	0.30%
2021/10/15	25	19.57	30	19.56	19.60	-5	4,389	-0.11%
2021/10/14	30	19.31	42	19.37	19.35	-12	4,367	-0.27%
2021/10/13	16	18.91	0	0.00	18.80	16	4,333	0.37%
2021/10/12	0	0.00	10	19.00	19.20	-10	4,351	-0.23%
2021/10/08	0	0.00	10	19.35	18.90	-10	4,537	-0.22%
2021/10/07	0	0.00	17	18.97	19.20	-17	4,439	-0.38%
2021/10/06	55	18.65	35	18.44	18.15	20	4,452	0.45%
2021/10/05	10	18.40	10	18.38	18.40	0	4,462	0.00%
2021/10/01	9	18.39	2	18.75	18.10	7	4,517	0.15%
2021/09/30	10	18.70	0	0.00	18.75	10	4,558	0.22%
2021/09/29	6	18.49	7	18.51	18.45	-1	4,688	-0.02%
2021/09/28	6	18.38	1	18.45	18.45	5	5,006	0.10%
2021/09/24	47	18.72	18	18.90	18.30	29	5,024	0.58%
2021/09/23	20	18.19	10	18.20	18.45	10	4,985	0.20%
2021/09/22	2	18.30	0	0.00	18.25	2	4,984	0.04%
2021/09/17	0	0.00	3	18.02	18.15	-3	4,971	-0.06%
2021/09/16	4	17.30	0	0.00	17.25	4	4,993	0.08%
2021/09/14	0	0.00	5	17.20	17.20	-5	5,041	-0.10%
2021/09/08	0	0.00	16	16.79	16.75	-16	5,189	-0.31%
2021/09/07	10	17.15	0	0.00	17.10	10	5,201	0.19%
2021/09/06	2	17.30	0	0.00	17.05	2	5,204	0.04%
2021/09/03	5	17.44	5	17.40	17.45	0	5,232	0.00%
2021/09/02	2	17.50	0	0.00	17.40	2	5,261	0.04%
2021/09/01	0	0.00	1	17.75	17.75	-1	5,267	-0.02%
2021/08/31	2	17.25	0	0.00	17.20	2	5,350	0.04%
2021/08/30	5	17.45	5	17.35	17.35	0	5,365	0.00%
2021/08/27	5	17.40	0	0.00	17.45	5	5,384	0.09%
2021/08/19	1	16.45	0	0.00	16.45	1	5,520	0.02%
2021/08/18	0	0.00	1	16.85	16.80	-1	5,511	-0.02%
2021/08/16	17	16.77	6	16.55	16.50	11	5,489	0.20%
2021/08/13	5	17.70	4	17.70	17.70	1	5,407	0.02%
2021/08/09	6	18.98	0	0.00	18.70	6	5,716	0.10%
2021/08/06	0	0.00	3	19.53	19.50	-3	5,713	-0.05%
2021/08/05	1	19.25	1	19.10	19.10	0	5,794	0.00%
2021/08/04	1	19.25	0	0.00	19.15	1	5,978	0.02%
2021/08/03	2	19.18	0	0.00	19.20	2	6,092	0.03%
2021/07/30	33	19.62	0	0.00	19.35	33	6,168	0.54%
2021/07/29	7	20.02	31	19.66	20.00	-24	6,186	-0.39%
2021/07/28	19	19.57	0	0.00	19.35	19	6,150	0.31%
2021/07/27	40	19.94	0	0.00	19.50	40	6,230	0.64%
2021/07/26	16	20.16	0	0.00	20.15	16	6,289	0.25%
2021/07/23	7	20.66	31	20.51	20.60	-24	6,215	-0.39%
2021/07/22	0	0.00	40	20.31	20.45	-40	5,744	-0.70%
2021/07/19	2	19.10	0	0.00	19.10	2	5,613	0.04%
2021/07/14	0	0.00	2	19.25	18.90	-2	5,965	-0.03%
2021/07/08	7	18.94	0	0.00	18.80	7	6,295	0.11%
2021/07/07	0	0.00	1	19.20	18.95	-1	6,468	-0.02%
2021/07/06	23	19.59	2	19.40	19.35	21	6,849	0.31%
2021/07/05	3	20.02	13	20.24	20.15	-10	6,920	-0.14%
2021/07/02	1	19.25	1	19.30	19.30	0	6,741	0.00%
2021/07/01	22	19.46	2	19.00	19.00	20	6,825	0.29%
2021/06/29	1	19.00	0	0.00	19.05	1	6,873	0.01%
2021/06/25	4	19.45	2	19.40	19.40	2	6,920	0.03%
2021/06/24	2	19.00	6	18.97	18.95	-4	6,986	-0.06%
2021/06/22	1	18.40	12	18.23	18.10	-11	7,074	-0.16%
2021/06/17	2	18.85	0	0.00	19.15	2	7,205	0.03%
2021/06/16	0	0.00	20	19.15	18.85	-20	7,241	-0.28%
2021/06/08	8	19.86	1	20.10	19.45	7	7,485	0.09%
2021/06/01	16	20.16	1	20.20	20.20	15	7,488	0.20%
2021/05/31	35	19.98	0	0.00	20.05	35	7,504	0.47%
2021/05/27	0	0.00	0	19.15	19.05	0	7,495	0.00%
2021/05/26	0	0.00	29	19.18	19.20	-29	7,544	-0.38%
2021/05/24	25	18.92	0	0.00	18.90	25	7,582	0.33%
2021/05/20	0	0.00	0	18.45	18.35	0	7,723	0.00%
2021/05/19	3	19.25	0	0.00	18.85	3	7,749	0.04%
2021/05/18	0	18.45	1	18.45	18.40	-1	7,543	-0.01%
2021/05/17	0	0.00	3	17.38	17.05	-3	7,551	-0.04%
2021/05/14	1	18.45	1	18.50	18.20	0	7,535	0.00%
2021/05/13	0	0.00	1.2	18.79	18.60	-1.2	7,498	-0.02%
2021/05/12	8	18.14	2	17.85	17.85	6	7,476	0.08%
2021/05/11	0	0.00	1	19.30	19.30	-1	7,309	-0.01%
2021/05/10	1	20.70	0	0.00	20.70	1	7,241	0.01%
2021/05/06	0	0.00	20	20.00	20.00	-20	7,257	-0.28%
2021/05/04	0	0.00	25	20.77	20.40	-25	7,273	-0.34%
2021/05/03	0.2	21.30	20	21.72	21.25	-19.8	7,374	-0.27%
2021/04/29	0	0.00	1	23.15	22.85	-1	7,364	-0.01%
2021/04/28	0	0.00	1	23.25	23.20	-1	7,494	-0.01%
2021/04/27	6	23.08	0.2	23.40	23.60	5.8	7,501	0.08%
2021/04/26	6.2	22.62	0	0.00	22.70	6.2	7,364	0.08%
2021/04/23	42	22.80	2	22.80	22.80	40	7,366	0.54%
2021/04/22	2	23.20	0	0.00	23.15	2	7,341	0.03%
2021/04/21	3	23.42	0	0.00	23.35	3	6,992	0.04%
2021/04/19	11	23.66	0	0.00	23.65	11	7,106	0.15%
2021/04/16	0	0.00	0	24.00	23.85	0	7,109	0.00%
2021/04/15	5	23.75	0	0.00	24.15	5	7,356	0.07%
2021/04/14	2	23.60	0	0.00	23.70	2	7,381	0.03%
2021/04/13	31	25.64	14	25.27	24.95	17	7,423	0.23%
2021/04/12	50	26.12	8	25.94	26.10	42	7,719	0.54%
2021/04/09	2.3	24.96	0	0.00	25.25	2.3	7,419	0.03%
2021/04/08	3	25.20	0	24.55	25.05	3	7,311	0.04%
2021/04/07	4	24.41	2	24.38	24.30	2	7,251	0.03%
2021/04/06	0	0.00	3	24.20	24.25	-3	7,414	-0.04%
2021/03/31	0	0.00	1.2	24.36	24.40	-1.2	7,565	-0.02%
2021/03/30	1	24.20	0	0.00	24.45	1	8,201	0.01%
2021/03/29	0.2	24.25	1	24.55	24.10	-0.8	8,294	-0.01%
2021/03/23	0	0.00	2	24.65	24.65	-2	8,756	-0.02%
2021/03/22	2	25.10	7	24.90	24.90	-5	8,859	-0.06%
2021/03/19	0	24.40	0	0.00	24.20	0	8,967	0.00%
2021/03/18	2	24.95	2	25.15	24.40	0	9,205	0.00%
2021/03/17	0	0.00	4	24.30	24.30	-4	9,666	-0.04%
2021/03/15	2	24.05	0	0.00	24.10	2	10,930	0.02%
2021/03/11	2	24.20	0	0.00	24.15	2	11,671	0.02%
2021/03/09	1	22.80	0	0.00	23.05	1	12,599	0.01%
2021/03/03	0	0.00	2	24.23	24.55	-2	14,290	-0.01%
2021/03/02	0	0.00	0.2	24.90	24.30	-0.2	14,512	0.00%
2021/02/25	0	0.00	0.4	24.95	24.90	-0.4	16,307	0.00%
2021/02/24	0	0.00	2	25.50	24.95	-2	16,690	-0.01%
2021/02/22	2	25.45	0	0.00	25.45	2	17,300	0.01%
2021/02/18	2	24.85	0	0.00	25.00	2	17,352	0.01%
2021/02/04	0	0.00	1	24.45	24.25	-1	18,862	-0.01%
2021/02/02	6	23.99	1	23.90	23.90	5	20,268	0.02%
2021/01/29	2	23.85	2	23.70	24.15	0	20,338	0.00%
2021/01/26	2	24.50	2	24.45	24.45	0	20,419	0.00%
2021/01/25	0	0.00	3	24.53	25.25	-3	20,443	-0.01%
2021/01/21	3	24.33	0	0.00	23.85	3	20,153	0.01%
2021/01/18	2	25.00	25.4	24.78	25.90	-23.4	19,888	-0.12%
2021/01/15	2	25.80	0	0.00	25.80	2	19,807	0.01%
2021/01/14	0	0.00	5	26.55	26.70	-5	19,694	-0.03%
2021/01/12	2	26.05	2	26.33	26.10	0	19,627	0.00%
2021/01/08	4	26.75	2.1	26.63	26.90	1.9	19,396	0.01%
2021/01/07	1	28.05	9	27.88	27.90	-8	19,146	-0.04%
2021/01/06	12	28.70	7	27.87	28.00	5	19,138	0.03%
2021/01/05	34	29.76	40	29.28	28.85	-6	18,887	-0.03%
2021/01/04	8	29.18	0	0.00	29.25	8	18,481	0.04%
2020/12/31	0	0.00	50	28.67	28.70	-50	18,409	-0.27%
2020/12/30	30	29.12	0	0.00	29.05	30	18,389	0.16%
2020/12/29	51	29.12	4	29.05	29.05	47	18,366	0.26%
2020/12/28	2	28.50	2	28.58	28.55	0	18,193	0.00%
2020/12/25	0	0.00	1	28.55	28.20	-1	18,123	-0.01%
2020/12/24	15	29.05	19	28.65	28.30	-4	18,075	-0.02%
2020/12/23	1	27.90	0	0.00	28.40	1	17,531	0.01%
2020/12/22	0	0.00	8	27.55	27.55	-8	17,525	-0.05%
2020/12/21	1	28.15	0	0.00	28.05	1	17,375	0.01%
2020/12/18	3	28.93	0	0.00	28.85	3	17,222	0.02%
2020/12/17	1	28.55	3	28.85	29.15	-2	17,114	-0.01%
2020/12/16	1	28.35	1	28.50	28.55	0	16,949	0.00%
2020/12/15	0	0.00	15	28.20	28.35	-15	16,987	-0.09%
2020/12/14	0	0.00	40	28.01	28.15	-40	16,817	-0.24%
2020/12/11	19	28.95	0	0.00	28.35	19	16,622	0.11%
2020/12/10	18	29.81	23	29.97	29.50	-5	15,975	-0.03%
2020/12/09	28	28.96	33	29.24	28.95	-5	15,487	-0.03%
2020/12/08	3	28.20	4	28.68	28.85	-1	14,869	-0.01%
2020/12/07	3	27.43	19	27.60	28.00	-16	14,591	-0.11%
2020/12/04	38	27.32	2	26.90	27.25	36	14,306	0.25%
2020/12/03	1	25.15	1	25.00	25.40	0	13,790	0.00%
2020/12/02	5	25.15	10	25.27	25.25	-5	13,659	-0.04%
2020/12/01	24	24.75	28	24.96	24.45	-4	13,459	-0.03%
2020/11/30	33	23.90	31	24.06	24.05	2	13,389	0.01%
2020/11/27	82	23.31	53	23.07	23.05	29	13,684	0.21%
2020/11/26	19	22.85	4	23.00	22.75	15	13,364	0.11%
2020/11/25	21	22.76	15	22.92	22.80	6	13,205	0.05%
2020/11/24	95	22.40	164	22.49	22.80	-69	12,683	-0.54%	大賣/
2020/11/23	30	20.98	9	21.09	21.05	21	11,589	0.18%
2020/11/20	1	21.10	38	21.25	21.40	-37	11,229	-0.33%
2020/11/19	57	21.21	0	0.00	20.55	57	11,119	0.51%
2020/11/18	4	20.26	0	0.00	20.20	4	11,100	0.04%
2020/11/17	0	0.00	3	20.05	20.05	-3	11,224	-0.03%
2020/11/16	0	0.00	30	20.10	20.30	-30	11,432	-0.26%
2020/11/12	197	20.66	154	20.88	20.10	43	11,497	0.37%	大買/大賣/
2020/11/11	26	20.64	13	20.02	20.90	13	10,545	0.12%
2020/11/10	3	19.00	6	19.03	19.00	-3	9,431	-0.03%
2020/11/09	5	19.05	3	19.25	19.10	2	9,448	0.02%
2020/11/06	3	18.90	1	18.85	19.00	2	9,507	0.02%
2020/11/05	1	18.65	0	0.00	18.75	1	9,529	0.01%
2020/11/04	0	0.00	2	19.05	18.80	-2	9,792	-0.02%
2020/10/30	1	18.25	1	18.10	18.10	0	9,710	0.00%
2020/10/29	1	18.40	2	18.38	18.45	-1	9,859	-0.01%
2020/10/28	1	18.15	0	0.00	18.25	1	9,821	0.01%
2020/10/27	0.3	18.25	1	18.25	18.30	-0.7	9,899	-0.01%
2020/10/26	1.7	18.21	0	0.00	18.20	1.7	9,994	0.02%
2020/10/20	0	0.00	40	18.90	18.40	-40	10,813	-0.37%
2020/10/19	40	18.75	0	0.00	18.80	40	11,154	0.36%
2020/10/14	0	0.00	2	19.05	19.15	-2	12,525	-0.02%
2020/10/13	0	0.00	10	19.00	19.10	-10	12,750	-0.08%
2020/10/12	0	0.00	2	19.05	19.05	-2	12,835	-0.02%
2020/10/08	2	18.95	0	0.00	18.95	2	13,027	0.02%
2020/10/07	0	0.00	2	19.05	18.95	-2	13,121	-0.02%
2020/10/06	2	18.75	0	0.00	18.75	2	13,190	0.02%
2020/09/30	0	0.00	4	18.45	18.45	-4	13,652	-0.03%
2020/09/28	0	0.00	5	18.10	18.05	-5	14,264	-0.04%
2020/09/24	0	0.00	1	18.05	17.85	-1	14,986	-0.01%
2020/09/23	0	0.00	0.6	18.15	18.15	-0.6	15,546	0.00%
2020/09/22	0	0.00	7	18.09	18.10	-7	16,114	-0.04%
2020/09/21	1	18.40	2	18.50	18.40	-1	17,453	-0.01%
2020/09/16	0	0.00	24	18.59	18.30	-24	20,093	-0.12%
2020/09/15	1	18.30	0	0.00	18.35	1	20,160	0.00%
2020/09/14	6	18.40	0	0.00	18.35	6	20,427	0.03%
2020/09/11	10	17.60	0	0.00	17.95	10	20,533	0.05%
2020/09/09	2	17.40	0	0.00	18.25	2	20,927	0.01%
2020/09/07	8	18.31	1	18.45	18.10	7	20,986	0.03%
2020/09/04	9	18.54	10	18.55	18.50	-1	21,137	0.00%
2020/09/03	14	19.26	5	19.05	19.05	9	21,304	0.04%
2020/09/02	29	19.63	77	19.36	19.70	-48	21,339	-0.22%
2020/09/01	0	0.00	1	18.90	18.55	-1	21,468	0.00%
2020/08/31	2	19.10	6	19.13	18.90	-4	22,529	-0.02%
2020/08/28	0.7	18.85	2	19.20	18.90	-1.4	22,792	-0.01%
2020/08/27	11.4	19.12	11	18.86	18.85	0.4	22,718	0.00%
2020/08/25	20	18.90	0	0.00	18.90	20	22,715	0.09%
2020/08/24	0	0.00	6	19.10	19.10	-6	22,502	-0.03%
2020/08/21	4	18.40	12	18.40	18.60	-8	22,231	-0.04%
2020/08/20	6	17.33	70	17.41	17.70	-64	21,981	-0.29%
2020/08/19	41	18.76	3	19.30	18.60	38	21,774	0.17%
2020/08/18	1	18.70	0	0.00	18.85	1	21,484	0.00%
2020/08/17	13	18.88	12	18.80	18.60	1	21,357	0.00%
2020/08/14	0	0.00	11	18.54	18.60	-11	21,046	-0.05%
2020/08/12	0	0.00	81	17.85	17.95	-81	20,700	-0.39%
2020/08/11	2	17.65	2	17.78	17.75	0	20,652	0.00%
2020/08/10	2	18.30	4	18.45	18.20	-2	20,700	-0.01%
2020/08/06	2	18.00	0	0.00	17.85	2	21,102	0.01%
2020/08/04	5	17.90	0	0.00	17.90	5	20,933	0.02%
2020/08/03	4	17.60	0	0.00	17.50	4	20,795	0.02%
2020/07/30	0	0.00	2	17.40	17.70	-2	20,785	-0.01%
2020/07/29	6	17.38	0	0.00	17.15	6	20,785	0.03%
2020/07/28	0	0.00	5	17.10	16.90	-5	20,938	-0.02%
2020/07/27	1	17.30	0	0.00	17.30	1	20,843	0.00%
2020/07/24	0.4	17.80	317	18.06	17.80	-316.6	20,692	-1.53%	大賣/鉅額交易
2020/07/23	6.6	18.28	0	0.00	18.25	6.6	20,435	0.03%
2020/07/22	326	19.20	8	19.24	19.05	318	20,038	1.59%	大買/鉅額交易
2020/07/21	1	17.75	0	0.00	17.55	1	18,941	0.01%
2020/07/17	4	17.74	54	17.54	17.50	-50	18,634	-0.27%
2020/07/16	4	18.33	0	0.00	18.30	4	18,373	0.02%
2020/07/15	8	18.43	12	18.76	18.25	-4	18,286	-0.02%
2020/07/14	2	19.20	1	19.05	18.90	1	18,136	0.01%
2020/07/13	9	19.34	0	0.00	19.25	9	18,054	0.05%
2020/07/10	8	19.08	105	18.85	19.20	-97	17,983	-0.54%	大賣/
2020/07/09	133	19.60	39	19.38	19.20	94	17,778	0.53%	大買/
2020/07/08	6	19.18	6	19.15	19.20	0	17,559	0.00%
2020/07/07	7	19.35	17	19.40	19.15	-10	17,323	-0.06%
2020/07/06	16	19.19	39	19.54	19.90	-23	16,951	-0.14%
2020/07/03	3	19.22	177	19.58	19.00	-174	16,535	-1.05%	大賣/鉅額交易
2020/07/02	162	20.11	52	19.66	19.95	110	16,073	0.68%	大買/鉅額交易
2020/07/01	9	19.34	10.1	19.41	19.40	-1.1	15,487	-0.01%
2020/06/30	58	19.44	164	19.32	19.10	-106	14,947	-0.71%	大賣/鉅額交易
2020/06/29	92	18.05	33	17.73	18.60	59	13,696	0.43%
2020/06/24	374	17.09	140	17.15	16.95	234	12,431	1.88%	大買/大賣/鉅額交易
2020/06/23	40	16.75	13	16.75	16.75	27	11,004	0.25%
2020/06/22	0	0.00	21	15.25	15.25	-21	10,870	-0.19%
2020/06/19	2	14.50	10	14.90	13.90	-8	10,806	-0.07%
2020/06/18	27	14.82	10	14.78	14.60	17	10,561	0.16%
2020/06/17	13	15.19	8	14.94	15.00	5	10,446	0.05%
2020/06/16	5	14.85	23	14.97	14.60	-18	10,201	-0.18%
2020/06/15	46	14.51	0	0.00	14.00	46	10,081	0.46%
2020/06/12	0	0.00	3	14.15	14.10	-3	9,988	-0.03%
2020/06/11	14	14.57	6	15.12	14.45	8	9,849	0.08%
2020/06/10	19	14.95	27	14.96	14.55	-8	9,647	-0.08%
2020/06/09	1	15.70	8	15.60	15.50	-7	9,516	-0.07%
2020/06/08	9	15.77	15.4	16.01	16.15	-6.4	9,108	-0.07%
2020/06/05	197	14.66	190	14.49	15.05	7	8,245	0.08%	大買/大賣/
2020/06/04	0	0.00	8.2	13.56	14.15	-8.2	7,140	-0.11%
2020/06/03	1	12.80	0	0.00	12.90	1	6,831	0.01%
2020/06/01	0	0.00	1	12.30	12.85	-1	6,864	-0.01%
2020/05/29	1	12.20	0	0.00	12.25	1	6,781	0.01%
2020/05/28	0	0.00	13	12.45	12.25	-13	6,794	-0.19%
2020/05/27	28	12.30	1	12.55	12.30	27	6,749	0.40%
2020/05/26	1	12.40	0	0.00	12.45	1	6,830	0.01%
2020/05/25	0	0.00	4	12.40	12.55	-4	6,754	-0.06%
2020/05/22	0	0.00	1	12.65	12.25	-1	6,734	-0.01%
2020/05/21	1	12.60	0	0.00	12.65	1	6,755	0.01%
2020/05/20	4	12.55	1	12.60	12.55	3	6,743	0.04%
2020/05/19	1	12.50	0	0.00	12.55	1	6,732	0.01%
2020/05/18	5	12.85	3	12.67	12.55	2	6,728	0.03%
2020/05/15	2	12.63	0	0.00	12.50	2	6,722	0.03%
2020/05/14	9	13.37	5	13.32	13.10	4	6,607	0.06%
2020/05/13	0	0.00	2	12.90	13.20	-2	6,223	-0.03%
2020/05/12	5	12.66	0	0.00	12.55	5	6,559	0.08%
2020/05/11	0	0.00	3	12.60	12.65	-3	6,565	-0.05%
2020/05/08	0.1	12.50	2	12.78	12.55	-1.9	6,537	-0.03%
2020/05/07	2.9	12.75	2	12.75	12.70	0.9	6,518	0.01%
2020/05/06	3.9	12.56	1	12.60	12.60	2.9	6,486	0.04%
2020/05/05	4.1	12.72	0	0.00	12.65	4.1	6,448	0.06%
2020/05/04	8	12.95	5	12.81	12.85	3	6,360	0.05%
2020/04/30	7	12.31	0	0.00	12.20	7	6,091	0.11%
2020/04/28	5	12.36	0	0.00	12.05	5	6,094	0.08%
2020/04/27	0	0.00	1	12.20	12.20	-1	6,213	-0.02%
2020/04/24	1	12.05	5	12.07	12.15	-4	6,255	-0.06%
2020/04/23	4	11.70	0	0.00	11.75	4	6,239	0.06%
2020/04/22	0	0.00	1	11.50	11.60	-1	6,351	-0.02%
2020/04/20	0	0.00	1	11.85	11.55	-1	6,395	-0.02%
2020/04/17	6	12.13	0	0.00	11.65	6	6,396	0.09%
2020/04/16	3	12.33	0	0.00	12.30	3	6,288	0.05%
2020/04/15	1	12.35	3	12.50	12.50	-2	6,255	-0.03%
2020/04/14	0	12.45	1	12.45	12.45	-1	6,240	-0.02%
2020/04/13	2	12.38	0	0.00	12.15	2	6,138	0.03%
2020/04/09	1	11.80	0	0.00	11.85	1	6,179	0.02%
2020/04/06	2	11.50	0	0.00	11.60	2	6,251	0.03%
2020/03/31	0	0.00	10.1	11.60	11.70	-10.1	6,182	-0.16%
2020/03/30	0	0.00	1	10.55	10.95	-1	6,045	-0.02%
2020/03/25	10	10.50	4	10.45	10.50	6	6,039	0.10%
2020/03/23	1	9.48	0	0.00	9.48	1	5,916	0.02%
2020/03/13	5	9.99	0	0.00	10.30	5	5,604	0.09%
2020/03/12	0	0.00	13	11.28	11.10	-13	5,349	-0.24%
2020/03/10	10	11.85	10	12.05	12.15	0	5,260	0.00%
2020/03/09	15	12.35	17	12.50	12.25	-2	5,203	-0.04%
2020/03/04	3	12.67	1	12.85	13.00	2	5,094	0.04%
2020/03/03	5	12.89	3	12.90	12.85	2	5,109	0.04%
2020/02/27	0	0.00	3	13.50	12.80	-3	5,504	-0.05%
2020/02/25	4	13.50	0	0.00	13.60	4	5,629	0.07%
2020/02/24	3	13.82	0	0.00	13.70	3	5,608	0.05%
2020/02/21	2	14.05	6	14.08	14.05	-4	5,540	-0.07%
2020/02/20	1	14.10	1	14.20	14.15	0	5,523	0.00%
2020/02/19	2	14.10	1	14.20	14.15	1	5,561	0.02%
2020/02/18	15	14.17	3	14.30	14.05	12	5,497	0.22%
2020/02/17	1	13.95	2	14.10	14.05	-1	5,418	-0.02%
2020/02/13	11	14.43	46	14.32	14.55	-35	5,129	-0.68%
2020/02/12	42	13.59	1	13.65	13.60	41	4,669	0.88%
2020/02/11	1	13.55	0	0.00	13.65	1	4,647	0.02%
2020/02/10	4	13.59	0	0.00	13.60	4	4,639	0.09%
2020/02/07	0	0.00	1	13.65	13.55	-1	4,611	-0.02%
2020/02/06	1	13.55	0	0.00	13.65	1	4,629	0.02%
2020/02/04	3	13.60	2	13.60	13.55	1	4,536	0.02%
2020/02/03	2	13.25	0	0.00	13.35	2	4,505	0.04%
2020/01/31	2	13.75	6.4	13.93	13.85	-4.4	4,398	-0.10%
2020/01/30	0	0.00	6	13.72	13.65	-6	4,365	-0.14%
2020/01/20	0	0.00	6	14.40	14.35	-6	4,159	-0.14%
2020/01/17	0.1	14.20	1	14.30	14.30	-0.9	4,082	-0.02%
2020/01/16	1	14.15	2	14.20	14.20	-1	4,057	-0.03%
2020/01/14	0	0.00	2	14.00	14.00	-2	3,881	-0.05%
2020/01/13	0	0.00	2	13.75	13.80	-2	3,806	-0.05%
2020/01/08	0	0.00	1	13.40	13.30	-1	3,694	-0.03%
2020/01/07	1	13.40	0	0.00	13.45	1	3,619	0.03%
2020/01/03	0	0.00	1	13.75	13.70	-1	3,537	-0.03%
2020/01/02	1	13.60	5	13.63	13.65	-4	3,406	-0.12%
2019/12/31	0	0.00	20	13.19	13.30	-20	3,260	-0.61%
2019/12/30	1	12.95	1	13.10	13.00	0	3,167	0.00%
2019/12/27	1	12.90	1	13.00	13.00	0	3,153	0.00%
2019/12/26	1	12.85	1	12.95	12.95	0	3,161	0.00%
2019/12/25	1	12.90	2	12.93	12.95	-1	3,265	-0.03%
2019/12/24	1	12.80	0	0.00	12.90	1	3,440	0.03%
2019/12/23	1	12.95	20	13.30	13.00	-19	3,432	-0.55%
2019/12/20	19	13.05	1	13.00	13.05	18	3,363	0.54%
2019/12/19	30	12.99	2	13.00	12.90	28	3,348	0.84%
2019/12/18	1	12.80	1	12.95	12.90	0	3,357	0.00%
2019/12/17	1	12.85	36	12.95	12.90	-35	3,357	-1.04%
2019/12/16	1.1	12.80	2	12.93	12.90	-0.9	3,358	-0.03%
2019/12/13	35.9	12.82	0	0.00	12.70	35.9	3,271	1.10%
2019/12/12	3	12.70	0	0.00	12.70	3	3,258	0.09%
2019/12/11	20	12.85	1	12.85	12.85	19	3,243	0.59%
2019/12/10	13	12.89	25	12.82	12.85	-12	3,222	-0.37%
2019/12/09	3	12.62	0	0.00	12.65	3	3,156	0.10%
2019/12/06	0	0.00	1	12.75	12.55	-1	3,142	-0.03%
2019/12/05	1.3	12.60	2	12.60	12.70	-0.7	3,147	-0.02%
2019/12/04	0.5	12.50	0	0.00	12.55	0.5	3,158	0.02%
2019/12/03	0.1	12.50	1	12.45	12.55	-0.9	3,175	-0.03%
2019/12/02	2	12.58	0	0.00	12.50	2	3,191	0.06%
2019/11/29	23	12.70	34	12.84	12.70	-11	3,138	-0.35%
2019/11/28	0.1	12.85	0	0.00	12.90	0.1	3,132	0.00%
2019/11/26	33	13.04	10	13.10	12.90	23	3,041	0.76%
2019/11/25	1	12.70	14	12.84	13.25	-13	2,711	-0.48%
2019/11/22	0.6	11.95	0	0.00	12.05	0.6	2,461	0.02%
2019/11/20	0.1	12.10	0	0.00	12.15	0.1	2,490	0.00%
2019/11/19	0.3	12.10	1	12.20	12.15	-0.7	2,523	-0.03%
2019/11/18	1	12.10	0	0.00	12.20	1	2,715	0.04%
2019/11/14	1	11.95	0	0.00	11.90	1	2,676	0.04%
2019/11/13	0	0.00	1	11.90	12.05	-1	2,682	-0.04%
2019/11/12	1	11.80	0	0.00	11.90	1	2,689	0.04%
2019/11/07	0	0.00	1	11.90	12.00	-1	2,769	-0.04%
2019/11/06	1	11.80	5	11.90	11.85	-4	2,781	-0.14%
2019/11/05	2	12.05	4	11.99	12.00	-2	2,783	-0.07%
2019/11/04	1	11.80	1	12.00	11.90	0	2,765	0.00%
2019/11/01	3	11.82	0	0.00	11.90	3	2,798	0.11%
2019/10/30	0.6	12.10	0	0.00	12.20	0.6	2,873	0.02%
2019/10/29	0.4	12.05	3	12.15	12.10	-2.6	2,909	-0.09%
2019/10/28	0	0.00	1	12.10	11.95	-1	2,941	-0.03%
2019/10/25	1	12.00	0	0.00	12.10	1	2,983	0.03%
2019/10/24	0	0.00	1	12.20	12.00	-1	3,040	-0.03%
2019/10/23	1	12.10	6	12.12	12.20	-5	3,098	-0.16%
2019/10/22	0.9	12.10	0	0.00	12.15	0.9	3,122	0.03%
2019/10/21	0.1	12.10	0	0.00	12.15	0.1	3,264	0.00%
2019/10/17	0	12.10	7	12.13	12.20	-7	3,291	-0.21%
2019/10/16	18	12.04	15	12.12	12.15	3	3,383	0.09%
2019/10/15	0.6	11.90	1	11.85	11.95	-0.4	3,390	-0.01%
2019/10/14	1	11.75	1	11.85	11.80	0	3,399	0.00%
2019/10/09	0.5	11.65	2	11.65	11.70	-1.5	3,415	-0.04%
2019/10/08	2	11.60	0	0.00	11.65	2	3,428	0.06%
2019/10/07	22	11.60	0	0.00	11.60	22	3,439	0.64%
2019/10/01	6	11.82	0	0.00	11.75	6	3,686	0.16%
2019/09/27	26	12.44	2	12.15	12.15	24	3,575	0.67%
2019/09/20	3	12.05	0	0.00	12.15	3	3,368	0.09%
2019/09/19	6	12.12	0	0.00	12.10	6	3,357	0.18%
2019/09/17	10	12.20	1	12.30	12.15	9	3,382	0.27%
2019/09/16	5	12.28	1	12.45	12.30	4	3,415	0.12%
2019/09/12	9	12.39	0	0.00	12.45	9	3,439	0.26%
2019/09/11	0	0.00	1	12.75	12.35	-1	3,490	-0.03%
2019/09/10	1	12.65	7	12.78	12.70	-6	3,478	-0.17%
2019/09/09	1	12.80	1	12.95	12.90	0	3,519	0.00%
2019/09/06	20.9	12.99	20	12.93	12.90	0.9	3,534	0.03%
2019/09/05	0.5	12.75	1	12.90	12.80	-0.5	3,761	-0.01%
2019/09/04	0.5	12.80	0	0.00	12.85	0.5	3,894	0.01%
2019/09/03	18	12.85	15	12.85	12.85	3	3,932	0.08%
2019/08/30	5	12.65	0	0.00	12.65	5	3,891	0.13%
2019/08/29	0	0.00	2	12.35	12.35	-2	3,850	-0.05%
2019/08/28	0	0.00	3	12.10	12.25	-3	3,788	-0.08%
2019/08/27	2	12.10	0	0.00	12.15	2	3,777	0.05%
2019/08/26	0	0.00	2	12.00	11.95	-2	3,792	-0.05%
2019/08/23	0.3	12.30	1	12.45	12.35	-0.7	3,789	-0.02%
2019/08/22	4.7	12.61	0	0.00	12.40	4.7	3,871	0.12%
2019/08/12	0	0.00	1	12.20	12.55	-1	3,946	-0.03%
2019/08/08	1	12.15	0	0.00	12.15	1	4,011	0.02%
2019/08/01	0	0.00	1	13.25	13.00	-1	4,841	-0.02%
2019/07/31	0.7	13.10	1	13.30	13.20	-0.4	4,987	-0.01%
2019/07/30	0.4	13.10	0	0.00	13.15	0.4	5,084	0.01%
2019/07/29	1	13.25	1	13.45	13.30	0	5,217	0.00%
2019/07/26	1	13.25	1	13.35	13.30	0	5,509	0.00%
2019/07/25	0	0.00	1	13.15	13.35	-1	6,143	-0.02%
2019/07/24	3	13.02	1	13.00	13.05	2	6,117	0.03%
2019/07/23	2	13.00	20	13.25	12.90	-18	6,202	-0.29%
2019/07/22	0	0.00	1	12.90	13.00	-1	6,357	-0.02%
2019/07/19	3	12.87	1	12.85	12.90	2	6,437	0.03%
2019/07/18	6	12.87	0	0.00	12.70	6	6,607	0.09%
2019/07/17	25	12.82	10	12.85	12.80	15	6,612	0.23%
2019/07/16	2	12.95	1	12.95	12.95	1	6,783	0.01%
2019/07/15	11	12.98	10	12.95	12.90	1	6,835	0.01%
2019/07/12	0	0.00	1	13.15	13.00	-1	7,181	-0.01%
2019/07/11	1	13.00	0	0.00	13.05	1	7,279	0.01%
2019/07/10	10	12.95	11	12.91	12.85	-1	7,372	-0.01%
2019/07/08	1	13.05	20	13.15	13.10	-19	7,410	-0.26%
2019/07/05	22	13.09	3	13.22	13.20	19	7,475	0.25%
2019/07/03	0	0.00	20	12.75	12.65	-20	7,308	-0.27%
2019/07/01	20	12.85	2	12.85	12.75	18	7,445	0.24%
2019/06/28	6	12.60	6	12.65	12.70	0	7,461	0.00%
2019/06/27	1	12.55	11	12.60	12.60	-10	7,655	-0.13%
2019/06/26	0.1	12.40	1	12.55	12.50	-0.9	7,682	-0.01%
2019/06/25	10.8	12.68	2	12.65	12.50	8.8	7,759	0.11%
2019/06/24	1	12.50	5	12.65	12.60	-4	7,881	-0.05%
2019/06/21	1	12.75	0	0.00	12.75	1	7,919	0.01%
2019/06/20	0	0.00	2	12.65	12.70	-2	7,947	-0.03%
2019/06/14	1	12.50	0	0.00	12.55	1	8,886	0.01%
2019/06/13	0	0.00	22	12.63	12.55	-22	8,966	-0.25%
2019/06/12	20	12.10	4	12.23	12.40	16	8,724	0.18%
2019/06/11	10	11.95	10	11.90	11.90	0	8,702	0.00%
2019/06/06	5	11.65	0	0.00	11.60	5	8,872	0.06%
2019/06/05	2	11.65	0	0.00	11.70	2	8,878	0.02%
2019/05/31	3	11.80	0	0.00	11.80	3	8,947	0.03%
2019/05/28	1	11.45	0	0.00	11.50	1	9,030	0.01%
2019/05/24	0	0.00	2	11.60	11.50	-2	9,051	-0.02%
2019/05/21	0	0.00	1	11.50	11.80	-1	9,195	-0.01%
2019/05/20	3	11.58	0	0.00	11.50	3	9,185	0.03%
2019/05/17	50	11.75	0	0.00	11.75	50	9,199	0.54%
2019/05/16	2	12.15	2	12.15	11.85	0	9,242	0.00%
2019/05/15	1	12.25	1	12.35	12.35	0	9,614	0.00%
2019/05/13	7	13.12	7	13.37	12.30	0	9,585	0.00%
2019/05/10	17	13.74	6	13.68	13.55	11	9,281	0.12%
2019/05/09	5	14.05	90	14.02	13.70	-85	9,211	-0.92%
2019/05/08	3	14.15	8	14.34	14.35	-5	8,996	-0.06%
2019/05/06	0	0.00	18	14.99	14.90	-18	8,966	-0.20%
2019/05/03	10	15.40	3	15.05	15.40	7	8,773	0.08%
2019/05/02	53.1	14.83	47	14.94	15.05	6.1	8,496	0.07%
2019/04/30	5	14.30	5	14.20	14.40	0	7,845	0.00%
2019/04/29	0	0.00	1	14.45	13.95	-1	7,805	-0.01%
2019/04/26	1	14.35	3	14.53	14.40	-2	7,745	-0.03%
2019/04/25	6	14.29	11	14.33	14.35	-5	7,529	-0.07%
2019/04/24	0	0.00	1.3	14.10	14.10	-1.3	7,564	-0.02%
2019/04/23	0	0.00	9	14.30	14.20	-9	7,833	-0.11%
2019/04/22	0	0.00	3.3	14.13	14.20	-3.3	7,773	-0.04%
2019/04/19	1.3	13.70	0	0.00	13.80	1.3	7,779	0.02%
2019/04/18	6	14.13	7	14.21	13.55	-1	8,125	-0.01%
2019/04/17	1	13.75	0	0.00	13.85	1	8,543	0.01%
2019/04/16	0	0.00	6	13.53	13.70	-6	8,497	-0.07%
2019/04/15	1.5	13.40	1.3	13.44	13.40	0.2	8,485	0.00%
2019/04/12	0.8	13.35	0	0.00	13.40	0.8	8,563	0.01%
2019/04/11	0.8	13.60	0	0.00	13.65	0.8	8,640	0.01%
2019/04/10	2	13.60	0	0.00	13.65	2	8,791	0.02%
2019/04/09	2	13.70	1	13.75	13.60	1	9,551	0.01%
2019/04/08	3	13.68	3	13.67	13.65	0	10,077	0.00%
2019/04/03	1	13.45	1	13.55	13.50	0	10,128	0.00%
2019/04/02	1	13.40	10	13.60	13.50	-9	10,095	-0.09%
2019/04/01	4	13.65	3	13.58	13.60	1	10,052	0.01%
2019/03/29	1	13.40	0	0.00	13.45	1	9,835	0.01%
2019/03/28	3	13.45	8	13.44	13.35	-5	9,829	-0.05%
2019/03/27	2	13.70	2	13.50	13.50	0	9,776	0.00%
2019/03/26	1	13.65	10	13.70	13.60	-9	9,659	-0.09%
2019/03/25	0	0.00	1	13.65	13.45	-1	9,617	-0.01%
2019/03/22	0	0.00	6	13.78	13.80	-6	9,594	-0.06%
2019/03/21	15	14.10	16	14.01	14.00	-1	9,456	-0.01%
2019/03/20	1	13.40	0	0.00	13.50	1	9,009	0.01%
2019/03/19	12	13.81	3	13.70	13.40	9	9,052	0.10%
2019/03/18	4	13.25	10	13.25	13.35	-6	8,815	-0.07%
2019/03/15	6.1	13.18	2	13.15	13.00	4.1	9,164	0.04%
2019/03/14	16.9	13.36	1	13.10	13.10	15.9	9,366	0.17%
2019/03/08	0	0.00	6	12.77	12.80	-6	9,112	-0.07%
2019/03/07	2	12.80	0	0.00	12.85	2	9,079	0.02%
2019/03/06	0	0.00	52	13.05	13.05	-52	9,066	-0.57%
2019/03/05	50.3	13.45	53	13.15	13.15	-2.7	9,057	-0.03%
2019/03/04	0.7	13.00	1	13.15	13.10	-0.3	8,887	0.00%
2019/02/27	1	12.90	23	12.96	13.00	-22	8,894	-0.25%
2019/02/26	2	13.00	0	0.00	12.85	2	8,866	0.02%
2019/02/25	2	12.98	1	13.25	13.00	1	8,859	0.01%
2019/02/22	1	13.10	3	13.27	13.15	-2	8,853	-0.02%
2019/02/21	51	13.25	53	12.93	12.90	-2	8,753	-0.02%
2019/02/20	1	12.80	0	0.00	12.90	1	8,629	0.01%
2019/02/19	0	0.00	5	13.10	12.85	-5	8,593	-0.06%
2019/02/18	6	12.84	5	12.90	12.85	1	8,521	0.01%
2019/02/15	0.1	13.00	1	13.30	13.10	-0.9	8,447	-0.01%
2019/02/14	23.9	13.55	5	13.40	13.20	18.9	8,325	0.23%
2019/02/13	5	12.77	2	12.90	13.00	3	7,857	0.04%
2019/02/12	1	12.60	1	12.65	12.70	0	7,717	0.00%
2019/01/30	0	0.00	77	12.21	12.20	-77	7,617	-1.01%
2019/01/29	3	12.38	0	0.00	12.30	3	7,570	0.04%
2019/01/28	0	0.00	24	12.53	12.50	-24	7,513	-0.32%
2019/01/23	0.2	12.40	0	0.00	12.40	0.2	7,226	0.00%
2019/01/22	2	12.30	3	12.33	12.30	-1	7,167	-0.01%
2019/01/21	0.8	12.30	0	0.00	12.35	0.8	7,129	0.01%
2019/01/18	11	12.46	5	12.40	12.30	6	7,118	0.08%
2019/01/17	20	12.65	20	12.45	12.45	0	7,081	0.00%
2019/01/16	4	12.30	7	12.37	12.50	-3	7,001	-0.04%
2019/01/15	85	13.06	72	12.58	12.55	13	6,863	0.19%
2019/01/11	71	12.90	65	12.61	12.60	6	6,353	0.09%
2019/01/10	222	13.01	197	13.05	12.95	25	6,139	0.41%	大買/大賣/
2019/01/09	87.3	13.07	114	13.12	13.10	-26.7	5,724	-0.47%	大賣/
2019/01/08	0.7	11.95	7	12.09	12.00	-6.3	4,922	-0.13%
2019/01/07	1	11.90	2	12.25	11.95	-1	4,858	-0.02%
2019/01/04	21	11.93	22	11.98	12.00	-1	4,802	-0.02%
2019/01/03	52	12.01	5	12.01	11.90	47	4,804	0.98%
2019/01/02	62	12.14	5	12.05	12.05	57	4,712	1.21%
2018/12/28	106	11.98	83	12.01	12.05	23	4,475	0.51%	大買/
2018/12/27	10	11.55	23.3	11.96	12.20	-13.3	3,741	-0.36%
2018/12/26	22	11.00	12	11.01	11.10	10	3,178	0.31%
2018/12/21	2	10.90	52	10.80	10.85	-50	3,065	-1.63%
2018/12/20	2	11.30	0	0.00	11.00	2	3,120	0.06%
2018/12/18	5.3	11.35	1	11.50	11.35	4.3	3,044	0.14%
2018/12/17	53	11.79	0	0.00	11.50	53	3,041	1.74%
2018/12/14	5	11.54	2	11.50	11.50	3	3,015	0.10%
2018/12/13	4	11.84	3	11.80	11.70	1	3,009	0.03%
2018/12/12	6	11.86	10	11.91	11.95	-4	2,954	-0.14%
2018/12/11	1	11.70	0	0.00	11.80	1	2,826	0.04%
2018/12/10	89	11.94	60	11.92	11.80	29	2,730	1.06%
2018/12/07	0	0.00	7	11.62	11.80	-7	2,268	-0.31%
2018/12/06	2	11.30	2.1	10.75	10.75	-0.1	2,024	0.00%
2018/12/05	0	0.00	0.3	11.30	11.30	-0.3	2,003	-0.01%
2018/12/04	0	0.00	1	11.40	11.50	-1	2,041	-0.05%
2018/12/03	3	11.27	1	11.30	11.30	2	2,027	0.10%
2018/11/30	1	11.00	0	0.00	11.10	1	2,019	0.05%
2018/11/28	5	11.05	5	11.10	11.05	0	2,019	0.00%
2018/11/27	5	10.92	2	10.95	10.95	3	2,022	0.15%
2018/11/26	5	10.85	5	10.95	10.90	0	2,032	0.00%
2018/11/23	5	10.65	0	0.00	10.60	5	2,007	0.25%
2018/11/22	0	0.00	5	10.95	10.80	-5	2,011	-0.25%
2018/11/21	0	0.00	1	10.60	10.80	-1	2,009	-0.05%
2018/11/15	0	0.00	5	10.35	10.40	-5	2,020	-0.25%
2018/11/14	5	10.35	5	10.45	10.35	0	2,026	0.00%
2018/11/13	5	10.00	2	10.15	10.20	3	2,038	0.15%
2018/11/05	1	10.15	6	10.23	10.15	-5	2,322	-0.22%
2018/11/02	5	10.15	0	0.00	10.15	5	2,363	0.21%
2018/11/01	2	10.10	5	10.25	10.20	-3	2,425	-0.12%
2018/10/31	0	0.00	5	10.15	10.05	-5	2,551	-0.20%
2018/10/30	0	0.00	2	9.86	9.90	-2	2,597	-0.08%
2018/10/26	2	9.75	0	0.00	9.68	2	2,677	0.07%
2018/10/25	3	9.71	2	9.80	9.72	1	2,684	0.04%
2018/10/23	2	10.00	0	0.00	9.98	2	2,783	0.07%
2018/10/22	0	0.00	4	10.19	10.15	-4	2,861	-0.14%
2018/10/17	3	10.15	0	0.00	10.05	3	3,249	0.09%
2018/10/12	0	0.00	1	9.87	10.00	-1	3,625	-0.03%
2018/10/11	25	9.53	3	9.50	9.51	22	3,709	0.59%
2018/10/09	0	0.00	105	10.63	10.55	-105	3,635	-2.89%	大賣/鉅額交易
2018/10/08	2	10.80	3	10.77	10.65	-1	3,621	-0.03%
2018/10/05	18	10.81	0	0.00	10.85	18	3,693	0.49%
2018/10/04	0.7	11.30	0	0.00	11.35	0.7	3,676	0.02%
2018/10/03	1	11.50	0	0.00	11.45	1	3,705	0.03%
2018/10/02	5	11.60	0	0.00	11.55	5	3,775	0.13%
2018/10/01	100	11.84	5	11.80	11.65	95	3,821	2.49%
2018/09/28	5	11.55	10	11.55	11.65	-5	3,878	-0.13%
2018/09/27	10.3	11.73	6	11.72	11.65	4.3	3,936	0.11%
2018/09/26	1	11.20	0	0.00	11.30	1	3,991	0.03%
2018/09/20	30	11.20	30	11.25	11.15	0	4,146	0.00%
2018/09/18	0	0.00	4	11.15	11.15	-4	4,290	-0.09%
2018/09/17	5	11.20	0	0.00	11.20	5	4,953	0.10%
2018/09/11	43	11.14	0	0.00	11.15	43	5,616	0.77%
2018/09/10	6	11.25	0	0.00	11.10	6	5,833	0.10%
2018/09/07	4	11.55	2	11.45	11.45	2	5,922	0.03%
2018/09/06	0	0.00	1	11.85	11.85	-1	6,068	-0.02%
2018/09/04	3	11.80	3	11.90	11.90	0	6,372	0.00%
2018/09/03	3	12.00	4	11.90	11.80	-1	6,623	-0.02%
2018/08/31	8.9	12.07	5	12.15	12.15	3.9	6,757	0.06%
2018/08/30	0	0.00	1	12.10	12.05	-1	7,089	-0.01%
2018/08/29	1.1	11.95	0	0.00	12.00	1.1	7,542	0.01%
2018/08/28	0	0.00	6	12.11	12.05	-6	7,856	-0.08%
2018/08/27	1	12.00	10	12.00	12.05	-9	8,213	-0.11%
2018/08/24	2	11.65	2	11.75	11.75	0	8,472	0.00%
2018/08/20	1	11.50	1	11.55	11.30	0	11,423	0.00%
2018/08/17	1	11.50	1	11.65	11.60	0	11,446	0.00%
2018/08/15	2	11.70	2	11.50	11.50	0	11,468	0.00%
2018/08/14	1	11.85	0	0.00	11.85	1	11,496	0.01%
2018/08/13	5	12.12	3	11.70	11.70	2	11,519	0.02%
2018/08/10	6	12.48	3	12.40	12.40	3	11,489	0.03%
2018/08/09	3	12.72	3	12.65	12.65	0	11,474	0.00%
2018/08/08	9	12.94	7	12.68	12.65	2	11,517	0.02%
2018/08/07	6	13.24	2	12.90	12.90	4	11,535	0.03%
2018/08/06	1	13.70	0	0.00	13.65	1	11,524	0.01%
2018/08/03	0	0.00	6	13.70	13.70	-6	11,680	-0.05%
2018/08/02	1	13.70	11	13.73	13.55	-10	11,713	-0.09%
2018/08/01	0	0.00	10	13.90	13.80	-10	11,702	-0.09%
2018/07/31	3	13.90	4	13.88	13.85	-1	11,793	-0.01%
2018/07/30	2	13.88	0	0.00	13.90	2	11,765	0.02%
2018/07/27	7	13.99	31	13.95	13.95	-24	11,709	-0.20%
2018/07/26	32	14.41	10	14.20	14.15	22	11,777	0.19%
2018/07/25	0	0.00	1	13.60	13.75	-1	11,423	-0.01%
2018/07/24	3	13.47	0	0.00	13.55	3	11,391	0.03%
2018/07/23	5	13.40	2	13.45	13.45	3	11,384	0.03%
2018/07/20	13	14.00	6	13.98	13.80	7	11,348	0.06%
2018/07/19	1	14.00	1	13.60	14.10	0	11,148	0.00%
2018/07/18	9	13.46	49	13.51	13.55	-40	11,136	-0.36%
2018/07/17	5	13.25	5	13.30	13.20	0	11,029	0.00%
2018/07/16	2	13.45	3	13.45	13.45	-1	10,985	-0.01%
2018/07/13	9	13.44	5	13.50	13.45	4	10,974	0.04%
2018/07/12	2	13.10	7	13.23	13.20	-5	10,896	-0.05%
2018/07/10	5	13.65	5	13.70	13.55	0	10,881	0.00%
2018/07/09	7	13.40	0	0.00	13.40	7	10,827	0.06%
2018/07/06	1	13.05	0	0.00	13.40	1	10,787	0.01%
2018/07/03	5	13.55	5	13.50	13.50	0	10,551	0.00%
2018/07/02	6	13.82	2	13.65	13.65	4	10,540	0.04%
2018/06/29	5	14.00	0	0.00	13.90	5	10,606	0.05%
2018/06/27	43	13.91	4	13.75	13.85	39	10,492	0.37%
2018/06/26	16	13.82	11	13.96	13.70	5	10,414	0.05%
2018/06/25	1	13.80	40	13.89	13.30	-39	9,758	-0.40%
2018/06/22	0	0.00	20	14.45	14.25	-20	9,550	-0.21%
2018/06/21	11	14.75	0	0.00	14.70	11	9,443	0.12%
2018/06/20	1	15.00	101	14.66	14.90	-100	9,372	-1.07%	大賣/
2018/06/19	22	15.21	4	15.18	14.95	18	9,163	0.20%
2018/06/14	0	0.00	2	14.58	14.65	-2	8,974	-0.02%
2018/06/13	1	14.30	6	14.73	14.35	-5	8,788	-0.06%
2018/06/12	7	14.89	0	0.00	14.80	7	8,634	0.08%
2018/06/11	4	15.20	48	15.23	15.20	-44	8,501	-0.52%
2018/06/08	48	14.95	12	14.94	14.95	36	8,273	0.44%
2018/06/07	64	15.21	0	0.00	15.05	64	8,130	0.79%
2018/06/06	10	15.05	0	0.00	15.40	10	7,829	0.13%
2018/06/05	6	14.85	51	14.77	14.70	-45	7,543	-0.60%
2018/06/04	20	15.21	13	15.20	15.35	7	7,316	0.10%
2018/06/01	5	14.74	21.7	14.83	14.60	-16.7	6,950	-0.24%
2018/05/31	3	15.95	8	15.66	15.10	-5	6,711	-0.07%
2018/05/30	4	14.60	1	14.85	14.80	3	5,943	0.05%
2018/05/29	7	14.21	5	14.67	14.70	2	5,542	0.04%
2018/05/28	48	13.74	3	13.75	13.75	45	4,475	1.01%
2018/05/25	0	0.00	0.6	12.45	12.50	-0.6	3,834	-0.02%
2018/05/24	0	0.00	1	12.50	12.40	-1	3,834	-0.03%
2018/05/23	3	12.43	1	12.40	12.35	2	3,886	0.05%
2018/05/22	7	12.57	1	12.65	12.35	6	3,857	0.16%
2018/05/21	0.9	12.40	6	12.38	12.50	-5.1	3,949	-0.13%
2018/05/18	1.1	12.20	1	12.45	12.25	0.1	3,959	0.00%
2018/05/17	8.4	12.30	2	12.30	12.40	6.4	3,962	0.16%
2018/05/16	1.6	12.20	3	12.33	12.25	-1.4	3,909	-0.04%
2018/05/15	6	12.36	5	12.20	12.20	1	3,879	0.03%
2018/05/14	0	0.00	2	12.20	12.25	-2	3,949	-0.05%
2018/05/11	20	12.10	14	12.14	11.95	6	3,894	0.15%
2018/05/10	1	11.70	0	0.00	11.80	1	3,763	0.03%
2018/05/08	0.3	11.60	1	11.30	11.65	-0.7	3,953	-0.02%
2018/05/07	0.7	11.10	0	0.00	11.15	0.7	3,898	0.02%
2018/05/04	0	0.00	3	11.25	11.15	-3	3,938	-0.08%
2018/05/02	0	10.90	1	11.00	10.95	-1	3,881	-0.03%
2018/04/30	0.7	10.95	0	0.00	11.00	0.7	3,926	0.02%
2018/04/25	1	11.10	0	0.00	11.15	1	4,195	0.02%
2018/04/24	1	11.35	1	11.25	11.25	0	4,402	0.00%
2018/04/23	0.3	11.00	1	11.05	11.10	-0.7	4,370	-0.02%
2018/04/20	1	10.95	0	0.00	11.00	1	4,433	0.02%
2018/04/19	0	0.00	2	11.00	11.00	-2	4,676	-0.04%
2018/04/11	0	0.00	2	11.50	11.35	-2	7,074	-0.03%
2018/04/10	0	0.00	1	11.45	11.25	-1	7,394	-0.01%
2018/04/09	6	11.63	2	11.48	11.40	4	7,521	0.05%
2018/04/03	1	11.45	0	0.00	11.50	1	7,515	0.01%
2018/04/02	0	0.00	1	11.55	11.50	-1	7,518	-0.01%
2018/03/29	0	0.00	2	11.40	11.45	-2	7,401	-0.03%
2018/03/28	0.7	11.20	0	0.00	11.25	0.7	7,342	0.01%
2018/03/27	0.3	11.25	0	0.00	11.30	0.3	7,335	0.00%
2018/03/23	0	0.00	1	11.35	11.15	-1	7,383	-0.01%
2018/03/22	1	11.45	0	0.00	11.55	1	7,359	0.01%
2018/03/20	0	0.00	4	11.55	11.40	-4	7,201	-0.06%
2018/03/13	0	0.00	1	11.95	11.85	-1	7,252	-0.01%
2018/03/12	0.6	11.80	0	0.00	11.90	0.6	7,235	0.01%
2018/03/08	0	11.60	0	0.00	11.65	0	7,025	0.00%
2018/03/06	4.4	11.58	0	0.00	11.45	4.4	6,981	0.06%
2018/03/02	0.4	11.40	1	11.40	11.40	-0.7	7,130	-0.01%
2018/03/01	0.7	11.35	0	0.00	11.40	0.7	7,155	0.01%
2018/02/08	5	10.75	0	0.00	10.85	5	6,910	0.07%
2018/02/06	1	11.00	2	10.80	10.85	-1	6,946	-0.01%
2018/02/05	8	11.80	0	0.00	11.85	8	6,866	0.12%
2018/02/01	2	12.90	3	13.12	12.85	-1	6,761	-0.01%
2018/01/31	3	12.97	1	12.75	13.05	2	6,776	0.03%
2018/01/30	1	12.60	0	0.00	12.65	1	6,614	0.02%
2018/01/26	0.6	12.65	0	0.00	12.75	0.6	6,514	0.01%
2018/01/25	1	12.70	0	0.00	12.60	1	6,466	0.02%
2018/01/24	8.2	12.70	2	12.68	12.55	6.2	6,401	0.10%
2018/01/23	0.8	12.50	2	12.65	12.55	-1.2	6,370	-0.02%
2018/01/22	11	12.64	0	0.00	12.60	11	6,293	0.17%
2018/01/17	1	12.40	1	12.35	12.45	0	6,067	0.00%
2018/01/15	2.5	12.72	3	12.52	12.20	-0.5	5,924	-0.01%
2018/01/12	0.5	12.75	0	0.00	12.80	0.5	5,731	0.01%
2018/01/10	0	0.00	1	13.05	13.05	-1	5,506	-0.02%
2018/01/09	1	12.75	1	12.90	12.80	0	5,365	0.00%
2018/01/08	4	13.43	1	13.20	13.15	3	5,139	0.06%
2018/01/05	8	12.58	3	12.70	12.80	5	4,280	0.12%
2018/01/04	0	0.00	13	11.56	11.65	-13	3,617	-0.36%
2018/01/03	40	10.95	6	10.92	10.95	34	3,259	1.04%
2018/01/02	1	10.60	0	0.00	10.70	1	3,125	0.03%