友訊 (2332)-凱基-大里券商分點個股進出

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
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,243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: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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/05/17	0	0.00	0.3	18.30	18.25	-0.3	2,885	-0.01%
2024/05/15	0	17.95	0	0.00	17.85	0	2,936	0.00%
2024/05/14	0.1	18.30	0	0.00	18.25	0.1	2,987	0.00%
2024/05/02	1	17.95	0	0.00	18.00	1	3,102	0.03%
2024/04/18	3	17.50	0	0.00	17.60	3	3,263	0.09%
2024/04/16	3	17.22	0	0.00	17.30	3	3,278	0.09%
2024/04/02	5	18.65	0	0.00	18.55	5	3,216	0.16%
2024/03/27	0	18.65	0	0.00	18.60	0	3,246	0.00%
2024/03/19	0	0.00	1	18.70	18.70	-1	3,423	-0.03%
2024/03/15	2	18.50	0	0.00	18.55	2	3,534	0.06%
2024/03/13	2	18.65	0	0.00	18.70	2	3,605	0.06%
2024/03/12	1	18.95	0	0.00	18.95	1	3,627	0.03%
2024/03/08	1	18.85	0	0.00	18.85	1	3,901	0.03%
2024/03/07	0	0.00	1	19.30	19.20	-1	4,005	-0.02%
2024/03/04	0	0.00	1	19.70	19.65	-1	4,287	-0.02%
2024/03/01	10	19.10	0	0.00	19.10	10	4,119	0.24%
2024/02/27	1	19.80	0	19.20	19.15	1	4,082	0.02%
2024/02/26	0	0.00	2	19.45	19.40	-2	4,054	-0.05%
2024/02/23	1	19.45	0	0.00	19.30	1	4,030	0.02%
2024/02/22	0	0.00	1	19.60	19.60	-1	4,046	-0.02%
2024/02/20	10	19.88	0	0.00	19.95	10	3,996	0.25%
2024/01/29	0	0.00	2	19.45	19.50	-2	3,717	-0.05%
2024/01/26	1	19.35	0	0.00	19.35	1	3,744	0.03%
2024/01/24	1	19.50	0	0.00	19.50	1	3,761	0.03%
2024/01/23	0	0.00	1	19.60	19.65	-1	3,783	-0.03%
2024/01/22	0	0.00	1	19.00	19.00	-1	3,668	-0.03%
2024/01/19	0	0.00	5	18.65	18.70	-5	3,666	-0.14%
2024/01/18	1	18.55	1	18.95	18.50	0	3,690	0.00%
2024/01/15	1	19.10	0	0.00	19.20	1	3,671	0.03%
2024/01/09	0	0.00	2	19.15	19.20	-2	3,837	-0.05%
2024/01/08	11	19.49	0	0.00	19.35	11	3,868	0.28%
2024/01/04	0	0.00	1	19.45	19.50	-1	3,914	-0.03%
2024/01/03	0	0.00	2	19.90	19.90	-2	3,934	-0.05%
2024/01/02	1	20.30	0	0.00	20.05	1	3,931	0.03%
2023/12/27	0	0.00	0.8	19.65	19.80	-0.8	3,899	-0.02%
2023/12/25	3	19.40	0	0.00	19.30	3	3,937	0.08%
2023/12/22	0	0.00	1	19.60	19.45	-1	3,963	-0.03%
2023/12/18	0	0.00	2	20.23	19.80	-2	4,110	-0.05%
2023/12/15	0	0.00	20	19.90	19.80	-20	4,472	-0.45%
2023/12/14	1	19.75	2	19.75	19.80	-1	4,614	-0.02%
2023/12/13	0	0.00	1	20.20	19.80	-1	4,622	-0.02%
2023/12/11	1	19.85	0	0.00	19.80	1	4,740	0.02%
2023/12/07	1	19.95	5	20.06	20.00	-4	4,822	-0.08%
2023/12/05	2	20.23	0	0.00	20.25	2	4,902	0.04%
2023/12/04	8	20.49	0	0.00	20.45	8	4,908	0.16%
2023/12/01	2	20.23	0	0.00	20.15	2	4,873	0.04%
2023/11/30	3	20.35	32	20.27	20.40	-29	4,859	-0.60%
2023/11/27	0	0.00	1	19.05	19.00	-1	5,049	-0.02%
2023/11/20	20	19.08	0	0.00	19.05	20	7,012	0.29%
2023/11/17	2	18.95	4	18.94	18.95	-2	7,665	-0.03%
2023/11/15	3	18.55	3	18.65	18.55	0	9,314	0.00%
2023/11/10	2	18.55	2	18.40	18.40	0	11,187	0.00%
2023/11/07	1	19.00	0	0.00	18.65	1	11,485	0.01%
2023/11/03	2	18.65	0	0.00	18.65	2	11,438	0.02%
2023/11/01	6	18.40	20	18.20	18.35	-14	11,461	-0.12%
2023/10/31	14	18.25	0	0.00	18.30	14	11,466	0.12%
2023/10/26	0	0.00	12	18.55	18.35	-12	11,568	-0.10%
2023/10/25	13	18.90	0	0.00	18.85	13	11,596	0.11%
2023/10/20	0	0.00	1	18.35	18.55	-1	11,654	-0.01%
2023/10/19	8	18.65	0	0.00	18.70	8	11,696	0.07%
2023/10/17	2	19.35	0	0.00	18.95	2	11,785	0.02%
2023/10/05	4	20.55	0	0.00	20.35	4	12,157	0.03%
2023/10/03	1	20.30	1	20.50	20.25	0	12,311	0.00%
2023/10/02	12	20.56	1	20.55	20.65	11	12,400	0.09%
2023/09/28	2	20.15	0	0.00	20.10	2	12,461	0.02%
2023/09/26	0	0.00	6	20.18	20.10	-6	12,762	-0.05%
2023/09/22	10	20.00	0	0.00	19.90	10	13,386	0.07%
2023/09/20	5	21.25	0	0.00	20.35	5	13,698	0.04%
2023/09/19	0	0.00	1	21.50	21.10	-1	13,631	-0.01%
2023/09/18	1	21.00	0	0.00	20.85	1	13,624	0.01%
2023/09/15	1	21.25	0	0.00	21.00	1	13,665	0.01%
2023/09/14	0	0.00	5	21.25	21.20	-5	13,596	-0.04%
2023/09/13	5	21.20	0	0.00	21.10	5	13,585	0.04%
2023/09/11	1	21.75	0	0.00	21.70	1	14,095	0.01%
2023/09/08	1	22.60	2	22.95	22.60	-1	14,002	-0.01%
2023/09/07	1	23.05	0	0.00	23.05	1	13,929	0.01%
2023/09/06	1	24.30	1	24.50	23.85	0	13,788	0.00%
2023/09/05	1	24.30	1	24.40	24.05	0	13,681	0.00%
2023/09/01	0	0.00	14.6	24.90	24.70	-14.6	13,482	-0.11%
2023/08/31	1	25.25	1	25.15	25.05	0	13,413	0.00%
2023/08/30	0	0.00	1	25.25	25.10	-1	13,465	-0.01%
2023/08/29	1	25.70	0	0.00	25.05	1	13,510	0.01%
2023/08/28	3	26.15	8	25.81	25.55	-5	13,347	-0.04%
2023/08/25	2	26.55	5	26.15	25.85	-3	12,969	-0.02%
2023/08/24	14	25.99	19	25.90	25.65	-5	12,541	-0.04%
2023/08/23	15	25.56	7	25.42	25.40	8	12,051	0.07%
2023/08/22	5	25.50	21	25.62	25.25	-16	11,505	-0.14%
2023/08/21	3	24.57	16	24.79	25.40	-13	10,725	-0.12%
2023/08/18	20	24.02	10	23.86	23.50	10	9,920	0.10%
2023/08/17	3	22.37	2	21.88	22.95	1	9,282	0.01%
2023/08/16	3	21.50	3	21.75	21.40	0	8,851	0.00%
2023/08/15	0	0.00	1	21.00	21.15	-1	8,551	-0.01%
2023/08/08	1	20.05	0	0.00	19.95	1	8,578	0.01%
2023/08/07	0	0.00	1	20.60	20.30	-1	8,593	-0.01%
2023/08/01	1	20.10	0	0.00	20.10	1	8,481	0.01%
2023/07/31	1	20.45	2	20.33	20.15	-1	8,456	-0.01%
2023/07/28	1	19.90	0	0.00	20.00	1	8,417	0.01%
2023/07/21	0	0.00	1	20.85	20.85	-1	8,196	-0.01%
2023/07/20	1	20.80	0	0.00	20.65	1	8,173	0.01%
2023/07/14	1	21.60	1	21.70	21.80	0	7,763	0.00%
2023/07/13	1	21.45	0	0.00	21.45	1	7,781	0.01%
2023/07/06	0	0.00	0.8	22.65	22.45	-0.8	7,518	-0.01%
2023/07/05	0	0.00	43	22.35	22.25	-43	7,433	-0.58%
2023/07/03	1	23.15	2	22.15	23.15	-1	7,169	-0.01%
2023/06/29	25	21.18	0	0.00	21.45	25	6,520	0.38%
2023/06/28	5	21.20	13	21.54	21.15	-8	6,379	-0.13%
2023/06/27	20	21.50	5	21.25	20.70	15	6,202	0.24%
2023/06/26	0	0.00	1	21.50	21.05	-1	6,024	-0.02%
2023/06/21	0	0.00	10	20.45	21.05	-10	6,067	-0.16%
2023/06/19	10	19.95	2	20.05	19.95	8	6,005	0.13%
2023/06/16	10	21.00	10	20.81	20.60	0	5,875	0.00%
2023/06/15	9.5	21.45	9	21.64	21.85	0.5	5,554	0.01%
2023/06/13	6	20.58	0	0.00	20.50	6	5,194	0.12%
2023/06/12	0.5	20.45	0	0.00	20.45	0.5	5,178	0.01%
2023/06/09	0	0.00	2	20.70	20.80	-2	5,123	-0.04%
2023/06/07	1	20.60	0	0.00	20.70	1	5,100	0.02%
2023/06/06	1	20.75	0	0.00	20.80	1	5,069	0.02%
2023/06/02	5	21.29	8	21.39	21.65	-3	4,862	-0.06%
2023/06/01	1	21.10	0	0.00	20.95	1	4,763	0.02%
2023/05/31	11	20.90	11	20.70	20.90	0	4,730	0.00%
2023/05/26	6	19.72	0	0.00	19.50	6	4,719	0.13%
2023/05/22	2	19.95	2	20.30	20.35	0	4,516	0.00%
2023/05/19	0	0.00	3	19.97	20.05	-3	4,386	-0.07%
2023/05/18	0	0.00	1	19.20	19.20	-1	4,153	-0.02%
2023/05/16	2	19.25	0	0.00	19.05	2	4,108	0.05%
2023/05/15	0	0.00	2	18.75	19.25	-2	4,194	-0.05%
2023/04/25	1	17.40	0	0.00	17.40	1	3,995	0.03%
2023/04/21	1	18.00	16	18.00	17.75	-15	3,969	-0.38%
2023/04/14	0	0.00	1	18.80	18.85	-1	3,731	-0.03%
2023/04/13	1	18.75	0	0.00	18.60	1	3,694	0.03%
2023/04/12	5	19.00	25	18.87	18.95	-20	3,676	-0.54%
2023/04/07	6	18.60	0	0.00	18.75	6	3,704	0.16%
2023/04/06	0	0.00	17	18.80	18.85	-17	3,926	-0.43%
2023/03/29	1	18.30	0	0.00	18.30	1	4,340	0.02%
2023/03/28	0	0.00	6	18.62	18.60	-6	4,519	-0.13%
2023/03/27	6	18.74	18	18.76	18.85	-12	4,384	-0.27%
2023/03/24	5	18.48	0	0.00	18.15	5	4,212	0.12%
2023/03/23	10	17.55	0	0.00	17.35	10	3,994	0.25%
2023/03/17	0	16.40	0	0.00	16.45	0	3,900	0.00%
2023/03/07	0	0.00	1	17.55	17.50	-1	3,682	-0.03%
2023/03/01	0	17.30	0	0.00	17.20	0	3,345	0.00%
2023/02/23	0	0.00	2	17.15	16.80	-2	3,048	-0.07%
2023/02/16	0	0.00	15	16.69	16.60	-15	2,839	-0.53%
2023/02/13	12	15.97	0	0.00	16.25	12	2,643	0.45%
2023/02/09	1	15.55	10	15.55	15.55	-9	2,453	-0.37%
2023/02/08	10	15.60	0	0.00	15.55	10	2,458	0.41%
2023/01/11	0	15.40	0	0.00	15.35	0	2,395	0.00%
2023/01/06	0	0.00	2	15.30	15.60	-2	2,400	-0.08%
2022/12/28	1	15.25	0	0.00	14.85	1	2,505	0.04%
2022/12/27	1	15.40	0	0.00	15.35	1	2,469	0.04%
2022/12/21	1	16.15	1	16.10	15.80	0	2,031	0.00%
2022/12/13	0	0.00	1	14.95	15.05	-1	1,460	-0.07%
2022/12/08	1	14.70	0	0.00	14.65	1	1,521	0.07%
2022/12/06	0	0.00	1	14.95	14.80	-1	1,619	-0.06%
2022/12/02	1	15.25	0	0.00	15.25	1	1,761	0.06%
2022/12/01	1	15.15	0	0.00	15.15	1	1,801	0.06%
2022/11/29	0	0.00	2	14.70	14.85	-2	1,891	-0.11%
2022/11/15	0	0.00	0.8	14.92	14.85	-0.8	2,221	-0.03%
2022/11/10	0	0.00	11	15.05	15.00	-11	2,367	-0.46%
2022/10/24	0	0.00	0	14.65	14.60	0	3,837	0.00%
2022/10/18	0	0.00	1	15.15	15.10	-1	3,955	-0.03%
2022/10/14	10	14.85	1	14.90	15.00	9	3,961	0.23%
2022/10/11	0	0.00	2	14.83	14.70	-2	3,917	-0.05%
2022/10/07	1	15.50	2	15.45	15.45	-1	3,905	-0.03%
2022/10/06	4	15.56	1	15.15	15.15	3	3,901	0.08%
2022/10/05	0	0.00	1	15.20	15.30	-1	3,852	-0.03%
2022/10/03	1	14.70	0	0.00	14.55	1	3,863	0.03%
2022/09/30	1	14.10	0	0.00	14.70	1	3,877	0.03%
2022/09/28	1	15.05	0	0.00	14.25	1	3,868	0.03%
2022/09/23	1	16.00	0	0.00	15.80	1	3,858	0.03%
2022/09/22	1	16.20	0	0.00	16.15	1	3,843	0.03%
2022/09/20	2	16.65	0	0.00	16.75	2	3,797	0.05%
2022/09/15	10	17.60	3	17.60	17.45	7	3,742	0.19%
2022/09/13	0	0.00	3	18.00	17.50	-3	3,700	-0.08%
2022/09/08	4	17.31	0	0.00	17.40	4	3,622	0.11%
2022/09/05	2	17.50	8	17.55	17.10	-6	3,477	-0.17%
2022/09/02	0	0.00	3	17.27	17.30	-3	3,402	-0.09%
2022/09/01	2	17.00	0	0.00	17.00	2	3,311	0.06%
2022/08/26	1	17.15	1	17.10	17.10	0	3,414	0.00%
2022/08/25	0	0.00	1	17.10	17.10	-1	3,289	-0.03%
2022/08/24	0	0.00	2	16.75	16.70	-2	3,265	-0.06%
2022/08/18	1	16.35	0	0.00	16.40	1	3,157	0.03%
2022/08/17	2	16.65	0	0.00	16.60	2	3,109	0.06%
2022/08/16	1	17.20	0	0.00	17.20	1	3,011	0.03%
2022/08/15	0	0.00	4	16.75	16.75	-4	2,293	-0.17%
2022/08/08	4	17.25	0	0.00	17.40	4	2,189	0.18%
2022/08/03	0	0.00	4	17.04	16.60	-4	1,952	-0.20%
2022/08/01	20	17.25	20	17.10	17.40	0	1,731	0.00%
2022/07/27	1	16.75	0	0.00	16.90	1	1,578	0.06%
2022/07/25	0	0.00	0.3	16.35	16.50	-0.3	1,485	-0.02%
2022/07/22	0	0.00	0.5	16.35	16.35	-0.5	1,485	-0.03%
2022/07/18	3	16.20	1	16.10	16.25	2	1,491	0.13%
2022/07/14	0	0.00	1	15.05	15.60	-1	1,522	-0.07%
2022/07/13	1	15.20	0	0.00	15.20	1	1,523	0.07%
2022/07/12	0	0.00	2	15.70	15.20	-2	1,527	-0.13%
2022/07/08	0	0.00	1	15.25	15.25	-1	1,484	-0.07%
2022/07/07	0	0.00	1	15.00	15.05	-1	1,472	-0.07%
2022/07/06	0	0.00	1	14.70	14.60	-1	1,468	-0.07%
2022/07/05	0	0.00	1	14.80	14.60	-1	1,480	-0.07%
2022/07/04	0	0.00	1	14.60	14.60	-1	1,491	-0.07%
2022/07/01	1	14.35	0	0.00	14.40	1	1,500	0.07%
2022/06/30	0	0.00	1	14.55	14.50	-1	1,446	-0.07%
2022/06/24	0	0.00	1	15.10	14.75	-1	1,529	-0.07%
2022/06/22	1	14.50	0	0.00	14.60	1	1,545	0.06%
2022/06/21	0	0.00	2	14.83	14.85	-2	1,547	-0.13%
2022/06/16	4	15.25	0	0.00	15.10	4	1,521	0.26%
2022/06/14	1	15.20	0	0.00	15.25	1	1,528	0.07%
2022/06/13	2	15.30	0	0.00	15.25	2	1,536	0.13%
2022/06/09	2	15.75	0	0.00	15.85	2	1,525	0.13%
2022/06/07	3	15.70	0	0.00	15.70	3	1,541	0.19%
2022/06/06	3	15.90	0	0.00	16.05	3	1,533	0.20%
2022/06/02	1	15.60	0	0.00	15.60	1	1,410	0.07%
2022/05/26	0	0.00	5	15.50	15.30	-5	1,463	-0.34%
2022/05/25	5	15.40	0	0.00	15.40	5	1,470	0.34%
2022/05/24	0	0.00	10	15.63	15.30	-10	1,493	-0.67%
2022/05/23	10	15.50	0	0.00	15.50	10	1,490	0.67%
2022/05/16	1	15.00	0	0.00	15.05	1	1,493	0.07%
2022/05/11	3	15.32	0	0.00	15.50	3	1,481	0.20%
2022/05/04	3	16.40	0	0.00	16.10	3	1,460	0.21%
2022/04/28	0	0.00	1	16.80	16.80	-1	1,441	-0.07%
2022/04/25	3	16.65	0	0.00	16.55	3	1,433	0.21%
2022/04/22	0	0.00	6	17.56	17.60	-6	1,411	-0.42%
2022/04/20	0	0.00	2.2	17.36	17.60	-2.2	1,393	-0.15%
2022/04/19	0	0.00	3	17.00	17.10	-3	1,346	-0.22%
2022/04/18	3	16.80	0	0.00	16.65	3	1,347	0.22%
2022/04/13	2	16.45	0	0.00	16.50	2	1,548	0.13%
2022/03/31	2.2	16.85	0	0.00	16.85	2.2	1,869	0.12%
2022/03/29	0	0.00	0	17.35	17.10	0	1,897	0.00%
2022/03/23	0	17.10	1	17.20	17.15	-1	1,929	-0.05%
2022/03/17	0	16.50	0	0.00	16.50	0	1,946	0.00%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/02/25	2	16.40	0	0.00	16.40	2	2,211	0.09%
2022/02/18	0	0.00	2	17.08	17.15	-2	2,804	-0.07%
2022/02/14	1	16.90	0	0.00	16.75	1	3,115	0.03%
2022/01/24	0	16.70	0	0.00	16.55	0	4,105	0.00%
2022/01/21	0	0.00	2	16.85	16.85	-2	4,128	-0.05%
2022/01/14	1.8	17.07	0	0.00	17.10	1.8	4,309	0.04%
2022/01/07	2	17.68	0	0.00	17.65	2	4,468	0.04%
2021/12/30	5	18.67	0.8	18.95	19.00	4.2	4,460	0.09%
2021/12/28	4	18.80	0	0.00	18.65	4	4,484	0.09%
2021/12/27	5	18.75	0	0.00	18.70	5	4,343	0.12%
2021/12/24	1.2	18.60	0	0.00	18.60	1.2	4,372	0.03%
2021/12/23	0	0.00	1.8	18.95	19.00	-1.8	4,412	-0.04%
2021/12/22	1	18.40	0	0.00	18.35	1	4,364	0.02%
2021/12/21	4	18.40	2	18.40	18.45	2	4,365	0.05%
2021/12/17	4	18.54	13	18.35	18.35	-9	4,350	-0.21%
2021/12/16	1	18.75	0	0.00	18.90	1	4,316	0.02%
2021/12/15	7	18.39	0	0.00	18.35	7	4,269	0.16%
2021/12/14	1	18.70	0	0.00	18.30	1	4,281	0.02%
2021/12/13	2	18.95	11	18.94	18.90	-9	4,277	-0.21%
2021/12/10	13	18.98	0	0.00	19.05	13	4,282	0.30%
2021/12/08	1	18.75	0	0.00	18.70	1	4,197	0.02%
2021/12/02	0.5	18.18	0	0.00	18.10	0.5	4,205	0.01%
2021/11/29	0	0.00	6	18.45	18.35	-6	4,246	-0.14%
2021/11/26	2	19.13	0	0.00	18.85	2	4,214	0.05%
2021/11/25	1	19.50	0	0.00	19.50	1	4,179	0.02%
2021/11/24	1	20.00	0	0.00	20.00	1	4,163	0.02%
2021/11/23	0	0.00	30	20.10	20.20	-30	4,171	-0.72%
2021/11/22	0	0.00	5.5	21.95	21.45	-5.5	4,095	-0.13%
2021/11/10	2	19.15	0	0.00	19.45	2	3,891	0.05%
2021/11/09	0	0.00	1	19.80	19.35	-1	3,899	-0.03%
2021/11/08	21	19.92	3	20.30	19.40	18	3,946	0.46%
2021/11/04	3	20.85	0	0.00	21.00	3	3,878	0.08%
2021/11/02	1	20.75	3	20.85	20.80	-2	3,869	-0.05%
2021/11/01	0	0.00	7	21.19	21.20	-7	3,777	-0.19%
2021/10/29	5	20.80	6	20.90	20.50	-1	3,691	-0.03%
2021/10/28	21	20.78	16	21.00	20.80	5	3,633	0.14%
2021/10/27	15	21.00	21	20.78	21.00	-6	3,530	-0.17%
2021/10/26	40	20.68	19	20.59	20.80	21	3,468	0.61%
2021/10/25	20	20.94	5	20.90	20.65	15	3,480	0.43%
2021/10/22	5	20.71	4	20.73	20.50	1	3,424	0.03%
2021/10/21	0	0.00	2	20.45	20.50	-2	3,439	-0.06%
2021/10/20	0	19.60	5	19.55	19.65	-5	3,366	-0.15%
2021/10/19	0	0.00	1	19.65	19.80	-1	3,913	-0.03%
2021/10/15	0	0.00	0	19.61	19.60	0	4,389	0.00%
2021/10/14	3	19.25	2	19.23	19.35	1	4,367	0.02%
2021/10/12	2	19.10	0	0.00	19.20	2	4,351	0.05%
2021/10/08	0	0.00	1	19.25	18.90	-1	4,537	-0.02%
2021/10/04	0	0.00	4	17.90	17.80	-4	4,485	-0.09%
2021/09/27	4	18.25	4	18.25	18.25	0	5,008	0.00%
2021/09/24	2	18.80	0	0.00	18.30	2	5,024	0.04%
2021/09/22	2	18.25	0	0.00	18.25	2	4,984	0.04%
2021/09/07	2	17.10	0	0.00	17.10	2	5,201	0.04%
2021/09/01	0	0.00	1	17.65	17.75	-1	5,267	-0.02%
2021/08/30	1	17.40	0	0.00	17.35	1	5,365	0.02%
2021/08/19	0	0.00	1	16.45	16.45	-1	5,520	-0.02%
2021/08/17	1	16.50	0	0.00	16.45	1	5,516	0.02%
2021/08/10	2	18.35	0	0.00	18.35	2	5,674	0.04%
2021/08/09	0	0.00	2	19.00	18.70	-2	5,716	-0.03%
2021/08/06	2	19.55	37	19.13	19.50	-35	5,713	-0.61%
2021/08/04	1	19.15	0	0.00	19.15	1	5,978	0.02%
2021/08/02	1	19.50	0	0.00	19.40	1	6,110	0.02%
2021/07/29	0	0.00	1	19.40	20.00	-1	6,186	-0.02%
2021/07/28	0	0.00	5	19.25	19.35	-5	6,150	-0.08%
2021/07/26	0	0.00	2	20.30	20.15	-2	6,289	-0.03%
2021/07/23	8	20.69	2	20.30	20.60	6	6,215	0.10%
2021/07/22	5	20.22	1	20.35	20.45	4	5,744	0.07%
2021/07/21	1	18.65	0	0.00	18.60	1	5,427	0.02%
2021/07/19	1	19.00	0	0.00	19.10	1	5,613	0.02%
2021/07/16	2	19.25	0	0.00	19.20	2	6,024	0.03%
2021/07/08	0	0.00	30	18.75	18.80	-30	6,295	-0.48%
2021/07/06	0	0.00	3	19.58	19.35	-3	6,849	-0.04%
2021/07/05	3	19.98	0	0.00	20.15	3	6,920	0.04%
2021/07/01	2	19.05	3	19.03	19.00	-1	6,825	-0.01%
2021/06/30	0	19.10	0	0.00	19.05	0	6,839	0.00%
2021/06/25	2	19.50	6	19.39	19.40	-4	6,920	-0.06%
2021/06/24	5	19.20	0	0.00	18.95	5	6,986	0.07%
2021/06/23	4	18.74	0	0.00	18.95	4	7,038	0.06%
2021/06/16	0	0.00	0	19.25	18.85	0	7,241	0.00%
2021/06/02	0	0.00	1	20.00	19.80	-1	7,505	-0.01%
2021/06/01	0	0.00	1	20.30	20.20	-1	7,488	-0.01%
2021/05/31	1	20.10	38	19.88	20.05	-37	7,504	-0.49%
2021/05/28	0	0.00	1	19.50	19.35	-1	7,466	-0.01%
2021/05/26	1	19.20	0	0.00	19.20	1	7,544	0.01%
2021/05/25	36	19.49	0	0.00	19.20	36	7,579	0.47%
2021/05/21	0	0.00	3	18.75	18.85	-3	7,613	-0.04%
2021/05/20	1	18.40	3	18.35	18.35	-2	7,723	-0.03%
2021/05/19	5	19.54	0	0.00	18.85	5	7,749	0.06%
2021/05/14	21	18.25	18	19.00	18.20	3	7,535	0.04%
2021/05/12	4	18.31	0	0.00	17.85	4	7,476	0.05%
2021/05/11	1	20.10	1	19.20	19.30	0	7,309	0.00%
2021/05/10	6	20.73	0	0.00	20.70	6	7,241	0.08%
2021/05/04	12	20.49	2	19.95	20.40	10	7,273	0.14%
2021/05/03	2	22.00	1	21.75	21.25	1	7,374	0.01%
2021/04/29	19	22.86	15	23.30	22.85	4	7,364	0.05%
2021/04/28	27	23.20	27	23.60	23.20	0	7,494	0.00%
2021/04/27	9	23.49	10	22.69	23.60	-1	7,501	-0.01%
2021/04/26	10	22.70	11	22.70	22.70	-1	7,364	-0.01%
2021/04/23	1	22.80	0	0.00	22.80	1	7,366	0.01%
2021/04/22	15	23.20	14	23.40	23.15	1	7,341	0.01%
2021/04/21	2	23.35	13	23.52	23.35	-11	6,992	-0.16%
2021/04/20	2	23.68	0	0.00	23.70	2	6,993	0.03%
2021/04/15	7	24.03	0	0.00	24.15	7	7,356	0.10%
2021/04/14	0	0.00	6	24.02	23.70	-6	7,381	-0.08%
2021/04/13	1	26.20	9	25.79	24.95	-8	7,423	-0.11%
2021/04/12	19	26.07	3	25.95	26.10	16	7,719	0.21%
2021/04/09	6	25.00	1	25.20	25.25	5	7,419	0.07%
2021/04/08	26	24.84	2	24.68	25.05	24	7,311	0.33%
2021/04/06	0	0.00	2	24.15	24.25	-2	7,414	-0.03%
2021/04/01	2	24.13	0	0.00	24.10	2	7,472	0.03%
2021/03/31	0	0.00	1	24.50	24.40	-1	7,565	-0.01%
2021/03/30	0	24.00	3	24.30	24.45	-3	8,201	-0.04%
2021/03/29	1	24.20	2	24.33	24.10	-1	8,294	-0.01%
2021/03/25	0	0.00	1	25.00	24.70	-1	8,476	-0.01%
2021/03/23	6	25.00	1	24.80	24.65	5	8,756	0.06%
2021/03/22	0	0.00	1	24.85	24.90	-1	8,859	-0.01%
2021/03/19	2	24.20	2	24.25	24.20	0	8,967	0.00%
2021/03/18	6	24.53	52	24.51	24.40	-46	9,205	-0.50%
2021/03/12	2	24.23	0.1	24.35	24.30	1.9	11,261	0.02%
2021/03/11	17	23.76	0	0.00	24.15	17	11,671	0.15%
2021/03/10	30	23.57	1	23.40	23.50	29	12,307	0.24%
2021/02/24	1	25.25	20	25.10	24.95	-19	16,690	-0.11%
2021/02/22	5	25.25	0	0.00	25.45	5	17,300	0.03%
2021/02/19	0	0.00	3	24.95	25.20	-3	17,315	-0.02%
2021/02/18	4	24.83	0	0.00	25.00	4	17,352	0.02%
2021/02/02	10	23.90	0	0.00	23.90	10	20,268	0.05%
2021/01/27	19	24.45	19	24.55	24.45	0	20,310	0.00%
2021/01/26	0	0.00	1	24.50	24.45	-1	20,419	0.00%
2021/01/25	35	25.33	23	23.75	25.25	12	20,443	0.06%
2021/01/22	1	23.55	0	0.00	23.80	1	20,225	0.00%
2021/01/21	0	0.00	17	23.93	23.85	-17	20,153	-0.08%
2021/01/20	17	24.85	4	25.10	24.75	13	19,974	0.07%
2021/01/19	16	25.50	16	25.90	25.50	0	19,904	0.00%
2021/01/15	12	25.80	13	26.66	25.80	-1	19,807	-0.01%
2021/01/14	7	26.70	7	26.65	26.70	0	19,694	0.00%
2021/01/13	0	0.00	2	26.30	26.40	-2	19,635	-0.01%
2021/01/12	5	26.00	0	0.00	26.10	5	19,627	0.03%
2021/01/11	0	0.00	1	27.45	27.35	-1	19,445	-0.01%
2021/01/08	11	26.82	33	27.77	26.90	-22	19,396	-0.11%
2021/01/07	25	27.92	2	27.95	27.90	23	19,146	0.12%
2021/01/06	89	28.09	82	28.86	28.00	7	19,138	0.04%
2021/01/05	25	28.69	32	29.18	28.85	-7	18,887	-0.04%
2021/01/04	0	0.00	20	29.13	29.25	-20	18,481	-0.11%
2020/12/31	23	28.68	36	28.76	28.70	-13	18,409	-0.07%
2020/12/30	36	29.05	35	29.50	29.05	1	18,389	0.01%
2020/12/29	52	29.35	17	28.55	29.05	35	18,366	0.19%
2020/12/28	19	28.55	22	28.57	28.55	-3	18,193	-0.02%
2020/12/25	89	28.20	99	28.13	28.20	-10	18,123	-0.06%
2020/12/24	35	29.60	28	28.81	28.30	7	18,075	0.04%
2020/12/23	0	0.00	3	28.40	28.40	-3	17,531	-0.02%
2020/12/22	1	27.75	0	0.00	27.55	1	17,525	0.01%
2020/12/21	24	28.08	23	28.90	28.05	1	17,375	0.01%
2020/12/18	31	28.85	31	29.30	28.85	0	17,222	0.00%
2020/12/17	48	29.14	73	28.73	29.15	-25	17,114	-0.15%
2020/12/16	52	28.62	30	28.80	28.55	22	16,949	0.13%
2020/12/15	41	28.31	54	28.43	28.35	-13	16,987	-0.08%
2020/12/14	18	28.20	0	0.00	28.15	18	16,817	0.11%
2020/12/11	82	28.42	103	29.37	28.35	-21	16,622	-0.13%	大賣/
2020/12/10	3	29.65	7	29.47	29.50	-4	15,975	-0.03%
2020/12/09	87	29.00	96	29.03	28.95	-9	15,487	-0.06%
2020/12/08	34	28.76	30.1	28.15	28.85	4	14,869	0.03%
2020/12/07	118	27.92	121	27.50	28.00	-3	14,591	-0.02%	大買/大賣/
2020/12/04	63	26.95	101	26.10	27.25	-38	14,306	-0.27%	大賣/
2020/12/03	43	25.34	28	25.40	25.40	15	13,790	0.11%
2020/12/02	56	25.28	61	24.75	25.25	-5	13,659	-0.04%
2020/12/01	61	24.45	61.3	24.00	24.45	-0.3	13,459	0.00%
2020/11/30	56	24.03	60.1	23.08	24.05	-4.1	13,389	-0.03%
2020/11/27	36	23.05	44	22.85	23.05	-8	13,684	-0.06%
2020/11/26	103	22.75	85	22.90	22.75	18	13,364	0.13%	大買/
2020/11/25	170	22.79	176.1	22.97	22.80	-6.1	13,205	-0.05%	大買/大賣/
2020/11/24	5	22.87	6	22.01	22.80	-1	12,683	-0.01%
2020/11/23	14	20.90	0	0.00	21.05	14	11,589	0.12%
2020/11/20	1	21.00	0.1	21.25	21.40	0.9	11,229	0.01%
2020/11/19	11	20.55	20	20.55	20.55	-9	11,119	-0.08%
2020/11/18	17	20.38	27	20.49	20.20	-10	11,100	-0.09%
2020/11/17	14	20.05	14	20.40	20.05	0	11,224	0.00%
2020/11/16	33	20.30	32	20.34	20.30	1	11,432	0.01%
2020/11/13	10	20.08	0	0.00	20.15	10	11,555	0.09%
2020/11/12	10	20.50	10	20.90	20.10	0	11,497	0.00%
2020/11/11	35	20.74	35.2	20.31	20.90	-0.2	10,545	0.00%
2020/11/09	1	19.30	0	0.00	19.10	1	9,448	0.01%
2020/11/06	0	0.00	10	19.05	19.00	-10	9,507	-0.11%
2020/11/05	0	18.63	0	0.00	18.75	0	9,529	0.00%
2020/11/04	4	18.90	0	0.00	18.80	4	9,792	0.04%
2020/11/03	0	0.00	50	19.00	18.90	-50	9,779	-0.51%
2020/11/02	0	0.00	2	18.75	18.80	-2	9,764	-0.02%
2020/10/21	10	18.40	0	0.00	18.45	10	10,489	0.10%
2020/10/20	42	18.59	0	0.00	18.40	42	10,813	0.39%
2020/10/16	1.1	18.53	2	18.40	18.30	-0.9	12,284	-0.01%
2020/10/15	2	18.83	0	0.00	18.55	2	12,340	0.02%
2020/10/14	3	19.15	2	19.15	19.15	1	12,525	0.01%
2020/10/13	5	19.10	3	19.05	19.10	2	12,750	0.02%
2020/10/08	14	18.95	16	19.01	18.95	-2	13,027	-0.02%
2020/09/30	13	18.45	13	18.20	18.45	0	13,652	0.00%
2020/09/24	0	0.00	20	17.85	17.85	-20	14,986	-0.13%
2020/09/21	0	0.00	0	18.40	18.40	0	17,453	0.00%
2020/09/18	40	18.98	20	18.73	18.45	20	18,724	0.11%
2020/09/16	0	0.00	30	18.52	18.30	-30	20,093	-0.15%
2020/09/15	13	18.35	13	18.40	18.35	0	20,160	0.00%
2020/09/14	0	0.00	1	17.95	18.35	-1	20,427	0.00%
2020/09/11	14	17.95	14	17.90	17.95	0	20,533	0.00%
2020/09/10	21	17.95	21	18.20	17.95	0	20,750	0.00%
2020/09/09	0	0.00	2	18.10	18.25	-2	20,927	-0.01%
2020/09/08	24	17.95	25	18.24	17.95	-1	20,932	0.00%
2020/09/07	61	18.32	32	18.54	18.10	29	20,986	0.14%
2020/09/04	5.2	18.47	0	0.00	18.50	5.2	21,137	0.02%
2020/09/03	56	19.08	50	19.80	19.05	6	21,304	0.03%
2020/09/02	17	19.80	21	18.97	19.70	-4	21,339	-0.02%
2020/09/01	26	18.58	17	18.99	18.55	9	21,468	0.04%
2020/08/31	20	18.90	20	19.10	18.90	0	22,529	0.00%
2020/08/28	21	18.90	23	19.01	18.90	-2	22,792	-0.01%
2020/08/27	15	18.85	15	18.95	18.85	0	22,718	0.00%
2020/08/26	32	18.80	32	18.95	18.80	0	22,626	0.00%
2020/08/25	47	18.91	46	19.25	18.90	1	22,715	0.00%
2020/08/24	19	19.09	19	18.67	19.10	0	22,502	0.00%
2020/08/21	1	18.45	4	18.75	18.60	-3	22,231	-0.01%
2020/08/20	0	0.00	5	17.74	17.70	-5	21,981	-0.02%
2020/08/19	29	18.63	31	18.95	18.60	-2	21,774	-0.01%
2020/08/18	0	0.00	1	18.50	18.85	-1	21,484	0.00%
2020/08/17	55	18.65	49	18.90	18.60	6	21,357	0.03%
2020/08/14	10	18.61	51	18.51	18.60	-41	21,046	-0.19%
2020/08/13	18	17.90	18	18.10	17.90	0	20,727	0.00%
2020/08/12	1	18.05	0	0.00	17.95	1	20,700	0.00%
2020/08/07	8	17.95	21	18.06	17.95	-13	21,026	-0.06%
2020/08/06	2	17.85	3	17.85	17.85	-1	21,102	0.00%
2020/08/05	2.1	18.00	0	0.00	18.00	2.1	21,000	0.01%
2020/08/04	15	18.10	5	17.85	17.90	10	20,933	0.05%
2020/08/03	14	17.50	14	17.60	17.50	0	20,795	0.00%
2020/07/31	16	17.48	9	17.80	17.55	7	20,793	0.03%
2020/07/30	20	17.70	20	17.20	17.70	0	20,785	0.00%
2020/07/27	0	0.00	5	17.31	17.30	-5	20,843	-0.02%
2020/07/24	2	18.08	1	17.70	17.80	1	20,692	0.00%
2020/07/23	7	18.42	0	0.00	18.25	7	20,435	0.03%
2020/07/22	7	19.00	16	19.06	19.05	-9	20,038	-0.04%
2020/07/21	55	17.64	36	17.65	17.55	19	18,941	0.10%
2020/07/20	3	17.45	0	0.00	17.70	3	18,845	0.02%
2020/07/17	20	17.50	20	18.30	17.50	0	18,634	0.00%
2020/07/16	0	0.00	20	18.50	18.30	-20	18,373	-0.11%
2020/07/15	11	18.25	66	18.47	18.25	-55	18,286	-0.30%
2020/07/14	67	18.99	24	19.18	18.90	43	18,136	0.24%
2020/07/13	30	19.30	2	19.40	19.25	28	18,054	0.16%
2020/07/10	51	19.21	103	19.04	19.20	-52	17,983	-0.29%	大賣/
2020/07/09	41	19.15	90	19.65	19.20	-49	17,778	-0.28%
2020/07/08	114	19.20	139	18.99	19.20	-25	17,559	-0.14%	大買/大賣/
2020/07/07	38	19.20	56	19.73	19.15	-18	17,323	-0.10%
2020/07/06	6	19.58	6	19.68	19.90	0	16,951	0.00%
2020/07/03	80	19.01	81	19.92	19.00	-1	16,535	-0.01%
2020/07/02	83	19.95	81	19.71	19.95	2	16,073	0.01%
2020/07/01	188	19.40	203	19.32	19.40	-15	15,487	-0.10%	大買/大賣/
2020/06/30	236	19.82	206	19.01	19.10	30	14,947	0.20%	大買/大賣/
2020/06/29	73	17.96	51	17.94	18.60	22	13,696	0.16%
2020/06/24	75	17.13	45	17.27	16.95	30	12,431	0.24%
2020/06/23	2	16.75	2	16.75	16.75	0	11,004	0.00%
2020/06/22	0	0.00	2	15.18	15.25	-2	10,870	-0.02%
2020/06/19	2	14.45	6	14.63	13.90	-4	10,806	-0.04%
2020/06/18	51	14.65	44	15.04	14.60	7	10,561	0.07%
2020/06/17	7	14.90	5	14.95	15.00	2	10,446	0.02%
2020/06/16	1	14.65	1	14.75	14.60	0	10,201	0.00%
2020/06/15	28	14.00	28	14.25	14.00	0	10,081	0.00%
2020/06/12	3	13.87	2	14.00	14.10	1	9,988	0.01%
2020/06/11	3	14.55	1	14.75	14.45	2	9,849	0.02%
2020/06/10	6	14.80	22	14.73	14.55	-16	9,647	-0.17%
2020/06/09	17	15.51	1	15.55	15.50	16	9,516	0.17%
2020/06/08	20	16.05	16	16.15	16.15	4	9,108	0.04%
2020/06/05	14	14.95	12	14.99	15.05	2	8,245	0.02%
2020/06/04	2	13.60	0	0.00	14.15	2	7,140	0.03%
2020/06/01	1	12.85	0	0.00	12.85	1	6,864	0.01%
2020/05/29	0	0.00	5	12.20	12.25	-5	6,781	-0.07%
2020/05/27	0	0.00	1	12.50	12.30	-1	6,749	-0.01%
2020/05/21	2	12.70	0	0.00	12.65	2	6,755	0.03%
2020/05/19	0	0.00	1	12.70	12.55	-1	6,732	-0.01%
2020/05/18	0	0.00	2	12.85	12.55	-2	6,728	-0.03%
2020/05/14	0	0.00	2	13.80	13.10	-2	6,607	-0.03%
2020/05/12	1	12.70	0	0.00	12.55	1	6,559	0.02%
2020/05/11	0	0.00	2	12.55	12.65	-2	6,565	-0.03%
2020/05/07	0	0.00	2	12.75	12.70	-2	6,518	-0.03%
2020/05/05	2	12.95	0	0.00	12.65	2	6,448	0.03%
2020/05/04	18	12.77	16	12.89	12.85	2	6,360	0.03%
2020/04/23	2	11.60	0	0.00	11.75	2	6,239	0.03%
2020/04/17	5	12.40	1	11.95	11.65	4	6,396	0.06%
2020/04/15	1	12.55	6	12.50	12.50	-5	6,255	-0.08%
2020/04/14	0	0.00	5	12.50	12.45	-5	6,240	-0.08%
2020/04/13	5	12.35	0	0.00	12.15	5	6,138	0.08%
2020/04/10	0	0.00	4	12.20	12.30	-4	6,114	-0.07%
2020/04/09	0	0.00	6	11.90	11.85	-6	6,179	-0.10%
2020/04/07	16	11.70	0	0.00	11.70	16	6,267	0.26%
2020/03/13	0	0.00	3	10.00	10.30	-3	5,604	-0.05%
2020/03/09	2.3	12.30	0	0.00	12.25	2.3	5,203	0.05%
2020/03/04	2	13.00	2	12.80	13.00	0	5,094	0.00%
2020/02/27	0	0.00	8	12.93	12.80	-8	5,504	-0.15%
2020/02/20	10	14.15	10	14.20	14.15	0	5,523	0.00%
2020/02/19	11	14.15	11	14.20	14.15	0	5,561	0.00%
2020/02/18	10	14.05	10	14.05	14.05	0	5,497	0.00%
2020/02/14	2	14.15	4	14.05	14.15	-2	5,363	-0.04%
2020/02/13	7	14.53	0.1	14.50	14.55	6.9	5,129	0.13%
2020/02/12	0	0.00	2	13.65	13.60	-2	4,669	-0.04%
2020/02/10	6	13.58	3	13.50	13.60	3	4,639	0.06%
2020/02/07	8	13.55	8	13.65	13.55	0	4,611	0.00%
2020/02/06	1	13.50	0	0.00	13.65	1	4,629	0.02%
2020/01/30	1	13.90	0	0.00	13.65	1	4,365	0.02%
2020/01/20	9	14.35	9	14.35	14.35	0	4,159	0.00%
2020/01/17	20	14.30	18	14.30	14.30	2	4,082	0.05%
2020/01/16	8	14.20	8	14.00	14.20	0	4,057	0.00%
2020/01/15	14	13.90	14	13.95	13.90	0	3,930	0.00%
2020/01/13	7	13.80	7	13.55	13.80	0	3,806	0.00%
2020/01/10	9	13.60	9	13.70	13.60	0	3,748	0.00%
2020/01/08	3	13.30	3	13.40	13.30	0	3,694	0.00%
2020/01/07	12	13.45	12	13.50	13.45	0	3,619	0.00%
2020/01/03	24	13.70	22	13.74	13.70	2	3,537	0.06%
2020/01/02	0	0.00	1	13.65	13.65	-1	3,406	-0.03%
2019/12/31	0	0.00	5.5	13.20	13.30	-5.5	3,260	-0.17%
2019/12/27	0	0.00	2	13.05	13.00	-2	3,153	-0.06%
2019/12/25	2	12.95	2	12.85	12.95	0	3,265	0.00%
2019/12/24	13	12.90	13	13.00	12.90	0	3,440	0.00%
2019/12/19	0	0.00	7	12.96	12.90	-7	3,348	-0.21%
2019/12/18	2	12.90	37	12.90	12.90	-35	3,357	-1.04%
2019/12/17	13	12.90	13	12.90	12.90	0	3,357	0.00%
2019/12/16	2	13.05	0	0.00	12.90	2	3,358	0.06%
2019/12/12	33	12.79	5	12.89	12.70	28	3,258	0.86%
2019/12/11	26	12.84	16	12.85	12.85	10	3,243	0.31%
2019/12/10	12	12.89	0	0.00	12.85	12	3,222	0.37%
2019/11/29	13	12.70	13	12.90	12.70	0	3,138	0.00%
2019/11/28	17	12.93	16	12.86	12.90	1	3,132	0.03%
2019/11/26	45	12.92	40	13.22	12.90	5	3,041	0.16%
2019/11/20	2	12.15	2	12.10	12.15	0	2,490	0.00%
2019/10/24	0.5	11.95	0	0.00	12.00	0.5	3,040	0.02%
2019/10/23	0	0.00	3	12.20	12.20	-3	3,098	-0.10%
2019/10/22	0	0.00	7	12.15	12.15	-7	3,122	-0.22%
2019/10/17	3	12.20	3	12.15	12.20	0	3,291	0.00%
2019/10/04	2	11.70	2	11.75	11.70	0	3,446	0.00%
2019/10/01	3	11.85	0	0.00	11.75	3	3,686	0.08%
2019/09/27	18	12.34	0	0.00	12.15	18	3,575	0.50%
2019/09/25	3	12.08	2	12.20	12.10	1	3,391	0.03%
2019/09/24	7	12.30	7	12.40	12.30	0	3,400	0.00%
2019/09/20	0	0.00	1	12.15	12.15	-1	3,368	-0.03%
2019/09/19	2	12.05	0	0.00	12.10	2	3,357	0.06%
2019/09/18	0	0.00	0.1	12.20	12.25	-0.1	3,375	0.00%
2019/09/11	4	12.35	0	0.00	12.35	4	3,490	0.11%
2019/09/10	3	12.70	3	12.95	12.70	0	3,478	0.00%
2019/09/06	0	0.00	4	13.05	12.90	-4	3,534	-0.11%
2019/09/04	3	12.85	3	12.80	12.85	0	3,894	0.00%
2019/09/03	6	12.85	8	12.86	12.85	-2	3,932	-0.05%
2019/09/02	8	12.80	12	12.70	12.80	-4	3,917	-0.10%
2019/08/30	9	12.65	9	12.50	12.65	0	3,891	0.00%
2019/08/23	6	12.35	6	12.40	12.35	0	3,789	0.00%
2019/08/22	29	12.42	26	12.70	12.40	3	3,871	0.08%
2019/08/21	0	0.00	3	12.65	12.70	-3	3,854	-0.08%
2019/08/14	5	12.48	30	12.46	12.30	-25	3,863	-0.65%
2019/08/07	3	12.20	3	12.30	12.20	0	4,103	0.00%
2019/08/06	2	11.70	0	0.00	12.20	2	4,258	0.05%
2019/08/02	0.5	12.60	0	0.00	12.65	0.5	4,635	0.01%
2019/08/01	0	0.00	5	13.15	13.00	-5	4,841	-0.10%
2019/07/30	8	13.16	7	13.35	13.15	1	5,084	0.02%
2019/07/29	8	13.30	8	13.45	13.30	0	5,217	0.00%
2019/07/26	13	13.31	12	13.30	13.30	1	5,509	0.02%
2019/07/25	3	13.35	3	13.15	13.35	0	6,143	0.00%
2019/07/24	19	13.05	20	13.00	13.05	-1	6,117	-0.02%
2019/07/23	6	12.90	6	13.10	12.90	0	6,202	0.00%
2019/07/22	6	13.00	6	12.85	13.00	0	6,357	0.00%
2019/07/19	0	0.00	13	12.90	12.90	-13	6,437	-0.20%
2019/07/18	0	0.00	1	13.00	12.70	-1	6,607	-0.02%
2019/07/12	1	12.95	0	0.00	13.00	1	7,181	0.01%
2019/07/10	3	12.85	3	12.90	12.85	0	7,372	0.00%
2019/07/09	7	12.90	7	13.10	12.90	0	7,391	0.00%
2019/07/08	27	13.10	27	13.20	13.10	0	7,410	0.00%
2019/07/05	2	13.25	12	13.05	13.20	-10	7,475	-0.13%
2019/07/04	2	12.75	2	12.70	12.75	0	7,287	0.00%
2019/07/02	6	12.75	6	12.80	12.75	0	7,403	0.00%
2019/06/26	0	0.00	2	12.50	12.50	-2	7,682	-0.03%
2019/06/25	0	0.00	0.1	12.45	12.50	-0.1	7,759	0.00%
2019/06/24	7	12.60	7	12.70	12.60	0	7,881	0.00%
2019/06/21	3	12.75	3	12.80	12.75	0	7,919	0.00%
2019/06/20	8	12.70	8	12.50	12.70	0	7,947	0.00%
2019/06/18	8	12.15	8	12.50	12.15	0	8,539	0.00%
2019/06/17	7	12.50	7	12.60	12.50	0	8,592	0.00%
2019/06/14	36	12.55	36	12.45	12.55	0	8,886	0.00%
2019/06/13	30	12.62	30	12.57	12.55	0	8,966	0.00%
2019/06/11	0	0.00	5	11.85	11.90	-5	8,702	-0.06%
2019/05/31	6	11.80	6	11.70	11.80	0	8,947	0.00%
2019/05/27	0	0.00	5	11.60	11.40	-5	9,048	-0.06%
2019/05/23	8	11.45	8	11.50	11.45	0	9,128	0.00%
2019/05/22	14	11.59	12	11.80	11.60	2	9,199	0.02%
2019/05/21	20	11.43	0	0.00	11.80	20	9,195	0.22%
2019/05/20	2	11.80	0	0.00	11.50	2	9,185	0.02%
2019/05/16	15	11.85	15	12.35	11.85	0	9,242	0.00%
2019/05/15	38	12.36	29	12.36	12.35	9	9,614	0.09%
2019/05/14	2	11.70	20	12.27	12.15	-18	9,640	-0.19%
2019/05/13	20.2	12.83	0	0.00	12.30	20.2	9,585	0.21%
2019/05/10	12	13.67	24	13.98	13.55	-12	9,281	-0.13%
2019/05/09	22	13.88	4	13.65	13.70	18	9,211	0.20%
2019/05/08	14	14.32	2	14.50	14.35	12	8,996	0.13%
2019/05/07	32	14.75	42	15.14	14.75	-10	8,883	-0.11%
2019/05/06	31	14.96	6	15.20	14.90	25	8,966	0.28%
2019/05/03	106.1	15.34	103	15.05	15.40	3.1	8,773	0.04%	大買/大賣/
2019/05/02	1	15.00	0	0.00	15.05	1	8,496	0.01%
2019/04/30	7	14.40	15.7	14.04	14.40	-8.7	7,845	-0.11%
2019/04/29	21	13.99	21	14.41	13.95	0	7,805	0.00%
2019/04/26	10	14.34	18	14.66	14.40	-8	7,745	-0.10%
2019/04/25	23	14.33	13	14.20	14.35	10	7,529	0.13%
2019/04/24	8	14.10	26	14.49	14.10	-18	7,564	-0.24%
2019/04/23	29	14.19	13	14.30	14.20	16	7,833	0.20%
2019/04/22	0	0.00	7	14.17	14.20	-7	7,773	-0.09%
2019/04/19	0	0.00	10	13.80	13.80	-10	7,779	-0.13%
2019/04/18	2	13.70	0	0.00	13.55	2	8,125	0.02%
2019/04/16	0	13.65	3	13.75	13.70	-3	8,497	-0.04%
2019/04/12	9	13.42	7	13.65	13.40	2	8,563	0.02%
2019/04/11	4	13.65	2	13.65	13.65	2	8,640	0.02%
2019/04/10	2	13.65	2	13.60	13.65	0	8,791	0.00%
2019/04/09	7	13.60	7	13.75	13.60	0	9,551	0.00%
2019/04/08	92	13.70	2	13.60	13.65	90	10,077	0.89%
2019/04/03	2	13.50	2	13.55	13.50	0	10,128	0.00%
2019/04/02	13	13.50	13	13.70	13.50	0	10,095	0.00%
2019/04/01	2	13.60	2	13.55	13.60	0	10,052	0.00%
2019/03/29	0	0.00	0.1	13.40	13.45	-0.1	9,835	0.00%
2019/03/28	0	13.35	0	0.00	13.35	0	9,829	0.00%
2019/03/27	2	13.50	2.1	13.74	13.50	-0.1	9,776	0.00%
2019/03/26	10	13.60	0	0.00	13.60	10	9,659	0.10%
2019/03/25	1	13.45	0	0.00	13.45	1	9,617	0.01%
2019/03/22	34	13.83	32	14.15	13.80	2	9,594	0.02%
2019/03/21	11	14.07	20	14.00	14.00	-9	9,456	-0.10%
2019/03/20	24	13.50	21	13.40	13.50	3	9,009	0.03%
2019/03/19	12	13.53	19	13.69	13.40	-7	9,052	-0.08%
2019/03/15	27	13.06	17	13.15	13.00	10	9,164	0.11%
2019/03/14	25	13.10	26	13.30	13.10	-1	9,366	-0.01%
2019/03/12	2	13.00	2	13.05	13.00	0	9,091	0.00%
2019/03/11	3	12.90	3	12.85	12.90	0	9,108	0.00%
2019/03/07	6	12.85	7	13.05	12.85	-1	9,079	-0.01%
2019/03/06	22	13.05	22	13.20	13.05	0	9,066	0.00%
2019/03/05	5	13.26	5	13.26	13.15	0	9,057	0.00%
2019/03/04	3	13.10	3	13.15	13.10	0	8,887	0.00%
2019/02/26	9	12.85	9	13.05	12.85	0	8,866	0.00%
2019/02/25	14	13.01	13	13.25	13.00	1	8,859	0.01%
2019/02/22	18	13.15	18	12.90	13.15	0	8,853	0.00%
2019/02/21	7	12.90	7	12.95	12.90	0	8,753	0.00%
2019/02/20	11	12.90	11	13.00	12.90	0	8,629	0.00%
2019/02/18	16	12.85	16	13.10	12.85	0	8,521	0.00%
2019/02/15	59	13.10	59	13.30	13.10	0	8,447	0.00%
2019/02/14	18	13.20	60	13.62	13.20	-42	8,325	-0.50%
2019/02/13	14	13.00	14	12.80	13.00	0	7,857	0.00%
2019/02/12	8	12.40	14	12.56	12.70	-6	7,717	-0.08%
2019/01/30	5	12.35	3	12.25	12.20	2	7,617	0.03%
2019/01/29	1	12.45	0	0.00	12.30	1	7,570	0.01%
2019/01/28	29	12.50	28	12.65	12.50	1	7,513	0.01%
2019/01/25	11	12.63	3	12.65	12.65	8	7,461	0.11%
2019/01/24	9	12.50	9	12.45	12.50	0	7,251	0.00%
2019/01/22	3	12.30	3	12.35	12.30	0	7,167	0.00%
2019/01/18	11	12.30	11	12.50	12.30	0	7,118	0.00%
2019/01/17	19	12.45	20	12.70	12.45	-1	7,081	-0.01%
2019/01/16	1	12.50	0	0.00	12.50	1	7,001	0.01%
2019/01/15	9	12.55	9	12.85	12.55	0	6,863	0.00%
2019/01/14	27	12.70	27	12.75	12.70	0	6,417	0.00%
2019/01/11	52	12.61	51	12.90	12.60	1	6,353	0.02%
2019/01/10	86	13.10	56	13.05	12.95	30	6,139	0.49%
2019/01/09	15	13.03	13	12.45	13.10	2	5,724	0.03%
2019/01/08	24	12.01	25	12.00	12.00	-1	4,922	-0.02%
2019/01/07	16	11.95	16	12.25	11.95	0	4,858	0.00%
2019/01/04	6	11.98	7	11.99	12.00	-1	4,802	-0.02%
2019/01/03	36	11.92	32	12.00	11.90	4	4,804	0.08%
2019/01/02	3	12.25	4	12.19	12.05	-1	4,712	-0.02%
2018/12/28	61	12.05	55	12.19	12.05	6	4,475	0.13%
2018/12/27	4	11.86	1	12.20	12.20	3	3,741	0.08%
2018/12/20	7	11.00	7	11.35	11.00	0	3,120	0.00%
2018/12/19	2	11.35	3	11.47	11.35	-1	3,087	-0.03%
2018/12/18	8	11.35	20	11.42	11.35	-12	3,044	-0.39%
2018/12/13	18	11.70	24	11.96	11.70	-6	3,009	-0.20%
2018/12/12	17	11.97	14	11.95	11.95	3	2,954	0.10%
2018/12/11	63	11.82	59	11.80	11.80	4	2,826	0.14%
2018/12/10	31	11.80	31	11.70	11.80	0	2,730	0.00%
2018/12/04	0	0.00	17	11.54	11.50	-17	2,041	-0.83%
2018/12/03	3	11.30	3	11.45	11.30	0	2,027	0.00%
2018/11/29	3	11.00	3	11.10	11.00	0	2,028	0.00%
2018/11/28	2	11.05	2	11.00	11.05	0	2,019	0.00%
2018/11/27	7	10.95	7	10.95	10.95	0	2,022	0.00%
2018/11/26	2	10.90	2	10.75	10.90	0	2,032	0.00%
2018/11/22	1	10.80	0	0.00	10.80	1	2,011	0.05%
2018/11/20	2	10.45	0	0.00	10.55	2	1,981	0.10%
2018/11/19	4	10.53	2	10.60	10.55	2	1,996	0.10%
2018/11/16	0	0.00	2	10.45	10.55	-2	2,013	-0.10%
2018/11/14	3	10.25	0	0.00	10.35	3	2,026	0.15%
2018/11/09	2	10.30	2	10.40	10.30	0	2,083	0.00%
2018/11/05	2	10.15	2	10.15	10.15	0	2,322	0.00%
2018/11/02	2	10.15	2	10.25	10.15	0	2,363	0.00%
2018/10/17	2	10.05	2	10.20	10.05	0	3,249	0.00%
2018/10/15	8	10.00	8	9.85	10.00	0	3,510	0.00%
2018/10/11	0	0.00	6	9.81	9.51	-6	3,709	-0.16%
2018/10/05	3	11.25	9	10.93	10.85	-6	3,693	-0.16%
2018/10/04	0	0.00	3	11.30	11.35	-3	3,676	-0.08%
2018/10/02	3	11.55	0	0.00	11.55	3	3,775	0.08%
2018/10/01	5	11.71	0	0.00	11.65	5	3,821	0.13%
2018/09/27	5	11.30	5	11.70	11.65	0	3,936	0.00%
2018/09/25	0	0.00	0.5	11.20	11.20	-0.5	4,028	-0.01%
2018/09/20	7	11.15	7	11.22	11.15	0	4,146	0.00%
2018/09/17	3	11.20	0	0.00	11.20	3	4,953	0.06%
2018/09/13	0	0.00	6	11.15	11.10	-6	5,298	-0.11%
2018/09/12	8	11.13	2	11.20	11.10	6	5,387	0.11%
2018/09/11	2	11.15	0	0.00	11.15	2	5,616	0.04%
2018/09/06	4	11.88	2	11.90	11.85	2	6,068	0.03%
2018/09/04	7	11.90	7	11.84	11.90	0	6,372	0.00%
2018/09/03	3	12.15	0	0.00	11.80	3	6,623	0.05%
2018/08/31	4	12.13	2	12.05	12.15	2	6,757	0.03%
2018/08/29	6	12.00	6	12.05	12.00	0	7,542	0.00%
2018/08/28	6	12.05	6	12.15	12.05	0	7,856	0.00%
2018/08/27	2	12.05	6	12.03	12.05	-4	8,213	-0.05%
2018/08/24	5	11.71	3	11.90	11.75	2	8,472	0.02%
2018/08/23	2	11.80	2	11.60	11.80	0	9,256	0.00%
2018/08/22	2	11.60	2	11.70	11.60	0	9,644	0.00%
2018/08/20	4	11.31	3	11.60	11.30	1	11,423	0.01%
2018/08/17	11	11.65	3	11.70	11.60	8	11,446	0.07%
2018/08/15	2	11.50	2	11.90	11.50	0	11,468	0.00%
2018/08/14	1	11.70	0	0.00	11.85	1	11,496	0.01%
2018/08/13	16	11.70	18	12.39	11.70	-2	11,519	-0.02%
2018/08/10	6	12.40	6	12.50	12.40	0	11,489	0.00%
2018/08/09	0	0.00	6	12.80	12.65	-6	11,474	-0.05%
2018/08/08	0.5	12.65	0	0.00	12.65	0.5	11,517	0.00%
2018/08/07	8	12.90	8	13.50	12.90	0	11,535	0.00%
2018/08/06	4	13.65	4	13.84	13.65	0	11,524	0.00%
2018/08/02	2	13.55	2	13.90	13.55	0	11,713	0.00%
2018/08/01	7	13.80	7	13.90	13.80	0	11,702	0.00%
2018/07/31	12	13.85	12	13.90	13.85	0	11,793	0.00%
2018/07/30	15	13.92	14	14.10	13.90	1	11,765	0.01%
2018/07/27	58	13.96	50	14.15	13.95	8	11,709	0.07%
2018/07/26	2.9	14.24	4	14.29	14.15	-1.1	11,777	-0.01%
2018/07/25	3	13.75	3	13.58	13.75	0	11,423	0.00%
2018/07/24	9	13.55	9	13.50	13.55	0	11,391	0.00%
2018/07/23	30	13.45	30	13.65	13.45	0	11,384	0.00%
2018/07/20	25	13.80	17	14.15	13.80	8	11,348	0.07%
2018/07/19	18	14.10	18	13.60	14.10	0	11,148	0.00%
2018/07/18	8	13.55	8	13.30	13.55	0	11,136	0.00%
2018/07/17	2	13.20	3	13.45	13.20	-1	11,029	-0.01%
2018/07/16	15	13.44	13	13.45	13.45	2	10,985	0.02%
2018/07/13	6	13.45	6	13.25	13.45	0	10,974	0.00%
2018/07/12	6	13.20	6	13.15	13.20	0	10,896	0.00%
2018/07/11	12	13.15	12	13.35	13.15	0	10,897	0.00%
2018/07/10	7	13.55	7	13.55	13.55	0	10,881	0.00%
2018/07/09	11	13.40	12	13.44	13.40	-1	10,827	-0.01%
2018/07/05	19	13.05	21	13.52	13.05	-2	10,751	-0.02%
2018/07/04	6	13.55	6	13.60	13.55	0	10,676	0.00%
2018/07/03	6	13.50	6	13.70	13.50	0	10,551	0.00%
2018/07/02	11	13.65	11	13.90	13.65	0	10,540	0.00%
2018/06/29	10	13.89	8	13.70	13.90	2	10,606	0.02%
2018/06/28	18	13.65	18	13.60	13.65	0	10,542	0.00%
2018/06/27	82	13.85	82	13.50	13.85	0	10,492	0.00%
2018/06/26	37	13.50	36	13.73	13.70	1	10,414	0.01%
2018/06/25	0	0.00	2	13.45	13.30	-2	9,758	-0.02%
2018/06/22	16	14.26	14	14.85	14.25	2	9,550	0.02%
2018/06/21	29	14.70	29	14.90	14.70	0	9,443	0.00%
2018/06/20	30	14.89	30	15.14	14.90	0	9,372	0.00%
2018/06/19	20	14.95	20	14.96	14.95	0	9,163	0.00%
2018/06/15	25	14.95	25	14.70	14.95	0	9,080	0.00%
2018/06/14	3	14.85	5	14.77	14.65	-2	8,974	-0.02%
2018/06/13	20	14.35	20	14.93	14.35	0	8,788	0.00%
2018/06/12	34.7	14.80	33	15.15	14.80	1.7	8,634	0.02%
2018/06/11	0	0.00	1	15.40	15.20	-1	8,501	-0.01%
2018/06/08	43	14.95	43	15.15	14.95	0	8,273	0.00%
2018/06/07	64	15.06	62	15.48	15.05	2	8,130	0.02%
2018/06/06	44	15.37	44	14.93	15.40	0	7,829	0.00%
2018/06/05	49.1	14.71	51	15.37	14.70	-1.9	7,543	-0.03%
2018/06/04	38	15.35	38	14.96	15.35	0	7,316	0.00%
2018/06/01	0.2	14.50	1	14.90	14.60	-0.8	6,950	-0.01%
2018/05/31	60	15.91	65	15.32	15.10	-5	6,711	-0.07%
2018/05/30	142	14.79	136	14.55	14.80	6	5,943	0.10%	大買/大賣/
2018/05/29	114	14.69	115	14.15	14.70	-1	5,542	-0.02%	大買/大賣/
2018/05/28	9	13.56	13	13.07	13.75	-4	4,475	-0.09%
2018/05/25	3	12.50	3	12.45	12.50	0	3,834	0.00%
2018/05/24	7	12.40	7	12.50	12.40	0	3,834	0.00%
2018/05/23	9	12.35	9	12.40	12.35	0	3,886	0.00%
2018/05/22	7	12.35	7	12.65	12.35	0	3,857	0.00%
2018/05/21	11	12.50	11	12.30	12.50	0	3,949	0.00%
2018/05/18	13	12.25	13	12.45	12.25	0	3,959	0.00%
2018/05/17	11	12.40	16	12.30	12.40	-5	3,962	-0.13%
2018/05/15	19	12.21	20	12.39	12.20	-1	3,879	-0.03%
2018/05/14	30	12.25	26	12.15	12.25	4	3,949	0.10%
2018/05/11	8	11.95	14	12.06	11.95	-6	3,894	-0.15%
2018/05/10	9	11.80	9	11.75	11.80	0	3,763	0.00%
2018/05/09	15	11.65	15	11.70	11.65	0	3,801	0.00%
2018/05/08	3	11.65	13	11.61	11.65	-10	3,953	-0.25%
2018/05/07	3	11.15	3	11.20	11.15	0	3,898	0.00%
2018/05/04	20	11.15	20	11.25	11.15	0	3,938	0.00%
2018/05/03	5	11.24	5	11.12	11.15	0	3,972	0.00%
2018/05/02	2	10.95	2	11.00	10.95	0	3,881	0.00%
2018/04/30	2	11.00	2	11.00	11.00	0	3,926	0.00%
2018/04/25	17	11.14	15	11.20	11.15	2	4,195	0.05%
2018/04/24	2	11.25	2	11.25	11.25	0	4,402	0.00%
2018/04/17	4	11.05	0	0.00	10.95	4	4,980	0.08%
2018/04/16	3	11.20	3	11.40	11.20	0	5,326	0.00%
2018/04/13	4	11.38	0	0.00	11.40	4	5,556	0.07%
2018/04/12	1	11.30	1	11.40	11.30	0	6,408	0.00%
2018/04/09	3	11.40	3	11.50	11.40	0	7,521	0.00%
2018/04/03	15	11.50	15	11.40	11.50	0	7,515	0.00%
2018/04/02	5	11.58	2	11.45	11.50	3	7,518	0.04%
2018/03/31	4	11.55	4	11.40	11.40	0	7,419	0.00%
2018/03/30	9	11.40	9	11.50	11.40	0	7,397	0.00%
2018/03/28	9	11.27	7	11.31	11.25	2	7,342	0.03%
2018/03/27	3	11.30	3	11.47	11.30	0	7,335	0.00%
2018/03/26	4	11.30	4	11.11	11.30	0	7,395	0.00%
2018/03/22	20	11.55	20	11.65	11.55	0	7,359	0.00%
2018/03/16	2	11.75	2	11.95	11.75	0	7,160	0.00%
2018/03/15	6	11.90	7	12.04	11.90	-1	7,164	-0.01%
2018/03/13	7	11.85	7	11.95	11.85	0	7,252	0.00%
2018/03/12	23	11.90	23	11.90	11.90	0	7,235	0.00%
2018/03/09	13	11.80	13	11.80	11.80	0	7,196	0.00%
2018/03/07	8	11.30	8	11.50	11.30	0	6,963	0.00%
2018/03/06	3	11.45	3	11.45	11.45	0	6,981	0.00%
2018/03/05	2	11.25	2	11.45	11.25	0	7,105	0.00%
2018/03/02	2	11.40	2	11.30	11.40	0	7,130	0.00%
2018/03/01	12	11.40	12	11.30	11.40	0	7,155	0.00%
2018/02/27	7	11.40	9	11.41	11.40	-2	7,166	-0.03%
2018/02/26	11	11.25	11	11.50	11.25	0	7,109	0.00%
2018/02/23	2	11.40	2	11.40	11.40	0	7,145	0.00%
2018/02/22	21	11.20	23	11.20	11.20	-2	7,097	-0.03%
2018/02/21	11	11.36	8	10.85	11.30	3	7,163	0.04%
2018/02/12	3	10.60	3	10.90	10.60	0	7,023	0.00%
2018/02/07	1	11.25	0	0.00	11.05	1	6,926	0.01%
2018/02/05	1	11.90	0	0.00	11.85	1	6,866	0.01%
2018/02/02	15	12.48	13	12.80	12.45	2	6,799	0.03%
2018/02/01	30	12.86	33	13.21	12.85	-3	6,761	-0.04%
2018/01/31	0	0.00	9	13.06	13.05	-9	6,776	-0.13%
2018/01/30	8	12.65	16	12.73	12.65	-8	6,614	-0.12%
2018/01/29	9	12.60	9	12.90	12.60	0	6,553	0.00%
2018/01/26	20	12.65	0	0.00	12.75	20	6,514	0.31%
2018/01/24	14	12.55	14	12.65	12.55	0	6,401	0.00%
2018/01/23	16	12.55	16	12.75	12.55	0	6,370	0.00%
2018/01/19	36	12.43	38	12.58	12.40	-2	6,280	-0.03%
2018/01/18	24	12.76	26	12.88	12.50	-2	6,271	-0.03%
2018/01/17	20	12.45	0	0.00	12.45	20	6,067	0.33%
2018/01/16	3	12.42	0	0.00	12.40	3	5,996	0.05%
2018/01/15	0	0.00	2	13.00	12.20	-2	5,924	-0.03%
2018/01/12	31	12.80	26	13.10	12.80	5	5,731	0.09%
2018/01/11	47	12.95	47	13.00	12.95	0	5,662	0.00%
2018/01/10	56	13.13	57	13.03	13.05	-1	5,506	-0.02%
2018/01/09	4	12.80	6	12.77	12.80	-2	5,365	-0.04%
2018/01/08	89	13.15	87	13.12	13.15	2	5,139	0.04%
2018/01/05	50	12.49	56	11.94	12.80	-6	4,280	-0.14%
2018/01/04	36	11.66	27	11.12	11.65	9	3,617	0.25%
2018/01/03	5	11.04	2	10.75	10.95	3	3,259	0.09%