友訊 (2332)-凱基-竹科券商分點個股進出

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

友訊

(2332)

可現股當沖

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

立即追蹤
本地時間:13:30

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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	4	18.35	0	0.00	18.30	4	2,658	0.15%
2024/05/09	0	0.00	5	18.05	17.95	-5	3,098	-0.16%
2024/05/02	0	0.00	1	17.90	18.00	-1	3,102	-0.03%
2024/04/29	5	17.85	0	0.00	17.85	5	3,233	0.15%
2024/04/26	1	17.70	0	0.00	17.70	1	3,231	0.03%
2024/04/24	2	17.65	0	0.00	17.75	2	3,258	0.06%
2024/04/16	0	0.00	40	17.63	17.30	-40	3,278	-1.22%
2024/04/12	1	17.80	0	0.00	18.10	1	3,246	0.03%
2024/04/11	1	18.10	0	0.00	17.90	1	3,211	0.03%
2024/04/09	1	18.40	0.3	18.55	18.30	0.7	3,157	0.02%
2024/04/03	0	0.00	1	18.50	18.40	-1	3,184	-0.03%
2024/03/29	1	18.55	0	0.00	18.60	1	3,243	0.03%
2024/03/28	1	18.60	0	0.00	18.55	1	3,246	0.03%
2024/03/27	20	18.50	0	0.00	18.60	20	3,246	0.62%
2024/03/26	1	18.50	0	0.00	18.50	1	3,265	0.03%
2024/03/22	3	18.60	0	0.00	18.70	3	3,321	0.09%
2024/03/20	0	0.00	1	18.50	18.45	-1	3,389	-0.03%
2024/03/19	10	18.70	0	0.00	18.70	10	3,423	0.29%
2024/03/18	2.1	18.56	0	0.00	18.85	2.1	3,496	0.06%
2024/03/14	1	18.50	0	0.00	18.50	1	3,575	0.03%
2024/03/13	1	18.80	0	0.00	18.70	1	3,605	0.03%
2024/03/12	3	18.98	1	19.00	18.95	2	3,627	0.06%
2024/03/08	4	18.96	0	0.00	18.85	4	3,901	0.10%
2024/03/07	6	19.52	0	0.00	19.20	6	4,005	0.15%
2024/03/06	10	19.54	0.1	19.45	19.50	9.9	4,070	0.24%
2024/03/05	3	19.43	1	19.70	19.70	2	4,347	0.05%
2024/03/04	0	0.00	2	19.41	19.65	-2	4,287	-0.05%
2024/03/01	0	0.00	1	19.20	19.10	-1	4,119	-0.02%
2024/02/27	9	19.33	0	0.00	19.15	9	4,082	0.22%
2024/02/26	0	0.00	2	19.40	19.40	-2	4,054	-0.05%
2024/02/21	3	19.72	2	19.70	19.60	1	4,036	0.02%
2024/02/20	3	19.82	13	19.93	19.95	-10	3,996	-0.25%
2024/02/19	3	19.50	0	0.00	19.40	3	3,815	0.08%
2024/02/16	0	0.00	1	19.50	19.55	-1	3,839	-0.03%
2024/02/05	0	0.00	4	18.95	18.95	-4	3,731	-0.11%
2024/02/01	1	19.80	0	0.00	19.70	1	3,723	0.03%
2024/01/29	3	19.40	0	0.00	19.50	3	3,717	0.08%
2024/01/25	15	19.47	0	0.00	19.45	15	3,756	0.40%
2024/01/24	21	19.50	8	19.60	19.50	13	3,761	0.35%
2024/01/23	0	0.00	1	19.45	19.65	-1	3,783	-0.03%
2024/01/18	4	18.60	0	0.00	18.50	4	3,690	0.11%
2024/01/16	2	18.90	14	18.82	18.80	-12	3,684	-0.33%
2024/01/15	1	19.10	1	19.20	19.20	0	3,671	0.00%
2024/01/12	1	19.05	0	0.00	19.10	1	3,705	0.03%
2024/01/11	8	19.03	0	0.00	19.10	8	3,724	0.21%
2024/01/10	1	19.00	1	19.15	19.05	0	3,792	0.00%
2024/01/09	0	0.00	2	19.10	19.20	-2	3,837	-0.05%
2024/01/08	3	19.42	0	0.00	19.35	3	3,868	0.08%
2024/01/05	5	19.52	5	19.45	19.40	0	3,889	0.00%
2024/01/04	7	19.56	0	0.00	19.50	7	3,914	0.18%
2024/01/03	6	19.88	0	0.00	19.90	6	3,934	0.15%
2024/01/02	7	20.19	3	20.00	20.05	4	3,931	0.10%
2023/12/28	0	0.00	6	19.99	20.10	-6	3,908	-0.15%
2023/12/27	2	19.75	0	0.00	19.80	2	3,899	0.05%
2023/12/22	2	19.55	1	19.45	19.45	1	3,963	0.03%
2023/12/21	0	0.00	0.5	19.45	19.55	-0.5	4,001	-0.01%
2023/12/20	1	19.70	1	19.65	19.65	0	4,019	0.00%
2023/12/19	1	19.30	0	0.00	19.35	1	4,034	0.02%
2023/12/13	0	19.70	0	0.00	19.80	0	4,622	0.00%
2023/12/12	0	0.00	13.1	20.00	19.75	-13.1	4,650	-0.28%
2023/12/11	90	19.96	6.1	20.06	19.80	83.9	4,740	1.77%
2023/12/08	21	19.95	1	20.00	20.00	20	4,773	0.42%
2023/12/07	0	0.00	10	19.95	20.00	-10	4,822	-0.21%
2023/12/06	0	0.00	2	20.30	20.20	-2	4,889	-0.04%
2023/12/05	5	20.28	4	20.28	20.25	1	4,902	0.02%
2023/12/04	8.2	20.48	58	20.46	20.45	-49.8	4,908	-1.01%
2023/12/01	35	20.21	10	20.14	20.15	25	4,873	0.51%
2023/11/30	78	19.87	8	20.26	20.40	70	4,859	1.44%
2023/11/29	0	0.00	0.6	19.25	19.25	-0.6	4,757	-0.01%
2023/11/28	0	0.00	1	19.15	19.20	-1	4,929	-0.02%
2023/11/27	0	0.00	45	19.23	19.00	-45	5,049	-0.89%
2023/11/22	2	19.30	0	0.00	19.30	2	5,940	0.03%
2023/11/21	0	0.00	3	19.50	19.30	-3	6,510	-0.05%
2023/11/16	1	18.85	0	0.00	18.85	1	8,482	0.01%
2023/11/15	32	18.65	0	0.00	18.55	32	9,314	0.34%
2023/11/13	28	18.40	0	0.00	18.45	28	10,557	0.27%
2023/11/10	1	18.25	5	18.50	18.40	-4	11,187	-0.04%
2023/11/09	0	0.00	10	18.43	18.40	-10	11,493	-0.09%
2023/11/06	10	18.93	0	0.00	19.00	10	11,481	0.09%
2023/11/03	0	0.00	7	18.55	18.65	-7	11,438	-0.06%
2023/11/01	0	0.00	6	18.30	18.35	-6	11,461	-0.05%
2023/10/31	3.1	18.52	0	0.00	18.30	3.1	11,466	0.03%
2023/10/25	0	0.00	12	19.02	18.85	-12	11,596	-0.10%
2023/10/20	0	0.00	5	18.55	18.55	-5	11,654	-0.04%
2023/10/19	5	18.70	5.7	18.59	18.70	-0.7	11,696	-0.01%
2023/10/18	0	0.00	4.1	18.61	18.55	-4.1	11,729	-0.03%
2023/10/17	8	19.06	2	19.40	18.95	6	11,785	0.05%
2023/10/11	0	0.00	5	19.80	19.70	-5	12,103	-0.04%
2023/10/06	10	20.20	0	0.00	20.15	10	12,113	0.08%
2023/10/05	100	20.45	0	0.00	20.35	100	12,157	0.82%
2023/10/04	2	20.05	0	0.00	20.25	2	12,249	0.02%
2023/10/03	0	0.00	5	20.35	20.25	-5	12,311	-0.04%
2023/09/27	2	20.00	3	20.00	20.05	-1	12,566	-0.01%
2023/09/25	4	20.26	1	20.30	20.35	3	13,199	0.02%
2023/09/22	11	20.00	3	19.90	19.90	8	13,386	0.06%
2023/09/21	3	19.95	2	20.20	19.90	1	13,530	0.01%
2023/09/20	39	20.55	2	21.25	20.35	37	13,698	0.27%
2023/09/19	6	21.04	0	0.00	21.10	6	13,631	0.04%
2023/09/18	2	20.95	7	20.99	20.85	-5	13,624	-0.04%
2023/09/15	55	20.98	1	20.90	21.00	54	13,665	0.40%
2023/09/14	9	21.33	0	0.00	21.20	9	13,596	0.07%
2023/09/13	0	0.00	12	21.14	21.10	-12	13,585	-0.09%
2023/09/12	2	21.60	0.3	21.50	21.45	1.7	13,828	0.01%
2023/09/11	5	22.16	2	21.70	21.70	3	14,095	0.02%
2023/09/08	4	22.63	9	22.73	22.60	-5	14,002	-0.04%
2023/09/07	0	0.00	4	23.10	23.05	-4	13,929	-0.03%
2023/09/06	11.1	24.40	0	0.00	23.85	11.1	13,788	0.08%
2023/09/05	1	24.10	2	24.30	24.05	-1	13,681	-0.01%
2023/09/04	5	24.25	5	24.31	24.00	0	13,625	0.00%
2023/09/01	3	24.72	10	24.67	24.70	-7	13,482	-0.05%
2023/08/31	2	25.20	6	25.24	25.05	-4	13,413	-0.03%
2023/08/30	3	25.32	1	25.10	25.10	2	13,465	0.01%
2023/08/29	10	25.30	24	25.19	25.05	-14	13,510	-0.10%
2023/08/28	17	26.50	17	26.20	25.55	0	13,347	0.00%
2023/08/25	6	25.87	44	26.08	25.85	-38	12,969	-0.29%
2023/08/24	9	25.56	15	25.17	25.65	-6	12,541	-0.05%
2023/08/23	44	25.77	62	25.90	25.40	-18	12,051	-0.15%
2023/08/22	60	25.43	29.1	25.37	25.25	30.9	11,505	0.27%
2023/08/21	46.1	24.82	51.6	24.95	25.40	-5.5	10,725	-0.05%
2023/08/18	34	23.69	34	23.74	23.50	0	9,920	0.00%
2023/08/17	5	22.80	28	22.57	22.95	-23	9,282	-0.25%
2023/08/16	12	21.55	4	21.75	21.40	8	8,851	0.09%
2023/08/15	2	20.75	6.6	21.11	21.15	-4.6	8,551	-0.05%
2023/08/14	2	19.35	0	0.00	19.25	2	8,335	0.02%
2023/08/10	0	0.00	10	19.98	19.50	-10	8,455	-0.12%
2023/08/08	0.1	20.10	0	0.00	19.95	0.1	8,578	0.00%
2023/08/02	0	0.00	8	19.76	19.70	-8	8,548	-0.09%
2023/07/31	0.1	20.20	2	20.40	20.15	-1.9	8,456	-0.02%
2023/07/27	0	0.00	8	20.17	20.20	-8	8,365	-0.10%
2023/07/26	0	0.00	1	20.40	20.00	-1	8,338	-0.01%
2023/07/25	0	0.00	0	20.55	20.60	0	8,283	0.00%
2023/07/21	0.1	20.73	0	0.00	20.85	0.1	8,196	0.00%
2023/07/20	0	20.65	20	20.65	20.65	-20	8,173	-0.24%
2023/07/19	0	0.00	12	21.62	21.50	-12	8,036	-0.15%
2023/07/18	0	0.00	4	21.90	21.90	-4	7,922	-0.05%
2023/07/17	8	22.42	8	22.25	22.45	0	7,832	0.00%
2023/07/14	0	0.00	1	21.70	21.80	-1	7,763	-0.01%
2023/07/11	2	22.05	0	0.00	21.95	2	7,776	0.03%
2023/07/10	0.1	22.25	0	0.00	22.50	0.1	7,679	0.00%
2023/07/06	0	0.00	1	22.30	22.45	-1	7,518	-0.01%
2023/07/05	1	22.40	1	22.60	22.25	0	7,433	0.00%
2023/07/04	0	0.00	2	22.45	22.55	-2	7,337	-0.03%
2023/07/03	6	22.28	5	22.55	23.15	1	7,169	0.01%
2023/06/30	2	21.58	5	21.80	21.85	-3	6,712	-0.04%
2023/06/29	10	21.45	19	21.25	21.45	-9	6,520	-0.14%
2023/06/28	2	21.20	166	21.35	21.15	-164	6,379	-2.57%	大賣/鉅額交易
2023/06/27	1	21.40	19.4	20.77	20.70	-18.4	6,202	-0.30%
2023/06/21	0	0.00	10.7	20.91	21.05	-10.7	6,067	-0.18%
2023/06/20	0	0.00	0.1	20.30	20.25	-0.1	6,010	0.00%
2023/06/19	0.1	20.00	3	19.95	19.95	-2.9	6,005	-0.05%
2023/06/16	7	20.83	6	20.76	20.60	1	5,875	0.02%
2023/06/15	23.4	20.42	3	21.10	21.85	20.4	5,554	0.37%
2023/06/14	20.1	20.60	2	20.45	20.45	18.1	5,187	0.35%
2023/06/13	2	20.50	0	0.00	20.50	2	5,194	0.04%
2023/06/08	0	0.00	2	20.55	20.65	-2	5,146	-0.04%
2023/06/07	27	20.82	29	20.65	20.70	-2	5,100	-0.04%
2023/06/06	62	20.88	62	20.75	20.80	0	5,069	0.00%
2023/06/05	3	21.65	1	21.35	21.45	2	4,996	0.04%
2023/06/02	8	21.60	2	21.55	21.65	6	4,862	0.12%
2023/06/01	3	21.00	24	20.92	20.95	-21	4,763	-0.44%
2023/05/30	16	20.44	3	20.50	20.60	13	4,667	0.28%
2023/05/26	1	19.55	3	19.60	19.50	-2	4,719	-0.04%
2023/05/25	15	20.08	0	0.00	20.20	15	4,685	0.32%
2023/05/24	0	0.00	31	20.36	20.25	-31	4,643	-0.67%
2023/05/23	30	20.13	64	20.15	20.10	-34	4,580	-0.74%
2023/05/22	20	20.35	22	20.28	20.35	-2	4,516	-0.04%
2023/05/19	10	20.06	10	19.95	20.05	0	4,386	0.00%
2023/05/16	3	19.05	0	0.00	19.05	3	4,108	0.07%
2023/05/15	7	19.25	1	19.25	19.25	6	4,194	0.14%
2023/04/27	0	0.00	1	17.30	17.55	-1	4,001	-0.02%
2023/04/26	1.1	17.30	0	0.00	17.40	1.1	4,001	0.03%
2023/04/21	0.2	17.90	0	0.00	17.75	0.2	3,969	0.00%
2023/04/17	0	0.00	12	19.14	19.30	-12	3,808	-0.32%
2023/04/14	10	18.80	11.1	18.75	18.85	-1.1	3,731	-0.03%
2023/04/13	1	18.70	0	0.00	18.60	1	3,694	0.03%
2023/04/12	0	0.00	1	19.00	18.95	-1	3,676	-0.03%
2023/04/11	5	18.75	15.2	18.80	18.80	-10.2	3,635	-0.28%
2023/04/10	0	0.00	16.3	18.70	18.65	-16.3	3,644	-0.45%
2023/04/07	1	18.85	51.8	18.75	18.75	-50.8	3,704	-1.37%
2023/04/06	0	0.00	60.1	18.72	18.85	-60.1	3,926	-1.53%
2023/03/31	0	0.00	32.1	18.25	18.20	-32.1	3,907	-0.82%
2023/03/29	6	18.43	11	18.50	18.30	-5	4,340	-0.12%
2023/03/28	0	0.00	6	18.60	18.60	-6	4,519	-0.13%
2023/03/27	2	18.85	62	18.95	18.85	-60	4,384	-1.37%
2023/03/24	15	18.32	62	18.19	18.15	-47	4,212	-1.12%
2023/03/23	6	17.60	30	17.50	17.35	-24	3,994	-0.60%
2023/03/22	0	16.80	50	17.10	17.05	-50	3,937	-1.27%
2023/03/20	0.1	16.50	5	16.65	16.55	-4.9	3,911	-0.13%
2023/03/17	0	16.40	0	0.00	16.45	0	3,900	0.00%
2023/03/15	5	16.65	0	0.00	16.65	5	3,842	0.13%
2023/03/14	0.1	16.70	0	0.00	16.75	0.1	3,824	0.00%
2023/03/13	0	16.50	0	0.00	16.75	0	3,811	0.00%
2023/03/09	0	0.00	2	17.45	17.35	-2	3,739	-0.05%
2023/03/08	0	0.00	30	17.60	17.65	-30	3,715	-0.81%
2023/03/07	0	0.00	59	17.60	17.50	-59	3,682	-1.60%
2023/03/03	0	0.00	19	17.49	17.55	-19	3,525	-0.54%
2023/03/02	0	0.00	24	17.50	17.50	-24	3,447	-0.70%
2023/02/24	4	17.30	7	17.20	17.20	-3	3,224	-0.09%
2023/02/23	5	17.00	1	16.85	16.80	4	3,048	0.13%
2023/02/22	16	16.56	0	0.00	16.75	16	2,946	0.54%
2023/02/21	0	0.00	10	16.65	16.85	-10	2,910	-0.34%
2023/02/17	0	0.00	3	16.63	16.65	-3	2,861	-0.10%
2023/02/16	100	16.67	1	16.90	16.60	99	2,839	3.49%
2023/02/15	0	0.00	5	16.15	16.20	-5	2,741	-0.18%
2023/02/14	0	0.00	1	16.35	16.35	-1	2,703	-0.04%
2023/02/13	0	16.30	4	16.31	16.25	-4	2,643	-0.15%
2023/02/08	63	15.58	0	0.00	15.55	63	2,458	2.56%
2023/02/03	0	15.70	0	0.00	15.60	0	2,442	0.00%
2023/02/01	0	0.00	1	15.55	15.55	-1	2,412	-0.04%
2023/01/31	0.1	15.40	0	0.00	15.35	0.1	2,401	0.00%
2023/01/11	0.3	15.40	0	0.00	15.35	0.3	2,395	0.01%
2023/01/10	0	0.00	1	15.55	15.55	-1	2,393	-0.04%
2023/01/06	1	15.40	1	15.60	15.60	0	2,400	0.00%
2022/12/29	2	14.80	0	0.00	14.75	2	2,486	0.08%
2022/12/28	0	0.00	1	15.40	14.85	-1	2,505	-0.04%
2022/12/27	10	15.53	37	15.30	15.35	-27	2,469	-1.09%
2022/12/26	6	15.85	1	15.80	15.80	5	2,385	0.21%
2022/12/22	6	15.66	6	15.60	15.60	0	2,091	0.00%
2022/12/21	23	16.16	8	16.05	15.80	15	2,031	0.74%
2022/12/20	0	0.00	9	16.15	16.15	-9	1,621	-0.56%
2022/12/19	0	0.00	3	14.75	14.70	-3	1,413	-0.21%
2022/12/13	2	15.15	0	0.00	15.05	2	1,460	0.14%
2022/12/01	0	0.00	25	15.25	15.15	-25	1,801	-1.39%
2022/11/25	5	14.60	0	0.00	14.55	5	1,991	0.25%
2022/11/24	0.1	14.65	0	0.00	14.60	0.1	1,997	0.00%
2022/11/21	2	14.33	0	0.00	14.30	2	2,145	0.09%
2022/11/18	0	0.00	5	14.50	14.50	-5	2,168	-0.23%
2022/11/16	1	14.50	0	0.00	14.50	1	2,186	0.05%
2022/11/15	0	0.00	7	14.90	14.85	-7	2,221	-0.32%
2022/11/11	1	14.90	0	0.00	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	2	15.05	0	0.00	15.05	2	3,088	0.06%
2022/10/27	0	0.00	2	14.78	14.85	-2	3,520	-0.06%
2022/10/24	0.1	14.70	0	0.00	14.60	0.1	3,837	0.00%
2022/10/21	0	0.00	5	14.60	14.50	-5	3,915	-0.13%
2022/10/20	7	14.64	2	14.80	14.80	5	3,999	0.13%
2022/10/18	2.1	15.24	0	0.00	15.10	2.1	3,955	0.05%
2022/10/14	2.1	15.09	0	0.00	15.00	2.1	3,961	0.05%
2022/10/12	9	15.20	0	0.00	15.25	9	3,901	0.23%
2022/10/11	1	14.75	0	0.00	14.70	1	3,917	0.03%
2022/10/06	1	15.70	0	0.00	15.15	1	3,901	0.03%
2022/10/05	3	15.25	0	0.00	15.30	3	3,852	0.08%
2022/10/03	1	14.75	0	0.00	14.55	1	3,863	0.03%
2022/09/28	5	14.45	0	0.00	14.25	5	3,868	0.13%
2022/09/27	0	0.00	10.6	15.15	15.35	-10.6	3,837	-0.28%
2022/09/26	10	15.15	5	15.42	15.00	5	3,835	0.13%
2022/09/23	2	15.80	6	16.13	15.80	-4	3,858	-0.10%
2022/09/22	5	16.15	1	16.00	16.15	4	3,843	0.10%
2022/09/21	2	16.60	5	16.75	16.25	-3	3,826	-0.08%
2022/09/20	7	16.73	0	0.00	16.75	7	3,797	0.18%
2022/09/16	0	0.00	2	17.40	17.10	-2	3,756	-0.05%
2022/09/13	6	17.61	7	17.75	17.50	-1	3,700	-0.03%
2022/09/12	1	17.70	1.3	17.65	17.75	-0.3	3,649	-0.01%
2022/09/07	0	0.00	3	17.20	17.40	-3	3,561	-0.08%
2022/09/05	0	0.00	1	17.60	17.10	-1	3,477	-0.03%
2022/09/02	0	0.00	5	17.30	17.30	-5	3,402	-0.15%
2022/09/01	2	16.90	0	0.00	17.00	2	3,311	0.06%
2022/08/30	1	16.50	0	0.00	16.65	1	3,260	0.03%
2022/08/29	3	16.45	0	0.00	16.40	3	3,276	0.09%
2022/08/26	3	17.33	1	17.25	17.10	2	3,414	0.06%
2022/08/24	1.1	16.85	0	0.00	16.70	1.1	3,265	0.03%
2022/08/23	1	16.85	0	0.00	16.70	1	3,258	0.03%
2022/08/19	1	16.35	5	16.50	16.50	-4	3,179	-0.13%
2022/08/18	5	16.35	3	16.30	16.40	2	3,157	0.06%
2022/08/17	136	16.71	0	0.00	16.60	136	3,109	4.37%	大買/鉅額交易
2022/08/15	5	16.80	0	0.00	16.75	5	2,293	0.22%
2022/08/10	0	0.00	0.2	17.05	17.10	-0.2	2,260	-0.01%
2022/08/08	4	17.59	3	17.60	17.40	1	2,189	0.05%
2022/08/05	0	0.00	4	17.28	17.30	-4	2,083	-0.19%
2022/08/04	0	0.00	5	16.70	16.75	-5	2,026	-0.25%
2022/08/03	0	0.00	3	16.58	16.60	-3	1,952	-0.15%
2022/08/02	13	17.69	3	17.35	17.25	10	1,876	0.53%
2022/07/29	2	17.28	13	17.18	17.20	-11	1,682	-0.65%
2022/07/28	1	16.50	0	0.00	16.55	1	1,594	0.06%
2022/07/27	7	16.69	0	0.00	16.90	7	1,578	0.44%
2022/07/26	0.1	16.40	0	0.00	16.30	0.1	1,488	0.00%
2022/07/22	0.1	16.30	1	16.40	16.35	-0.9	1,485	-0.06%
2022/07/18	1	16.25	1	16.05	16.25	0	1,491	0.00%
2022/07/14	2	15.55	0	0.00	15.60	2	1,522	0.13%
2022/07/13	4	15.30	0	0.00	15.20	4	1,523	0.26%
2022/07/12	1	15.35	4	15.20	15.20	-3	1,527	-0.20%
2022/07/06	4	14.75	0	0.00	14.60	4	1,468	0.27%
2022/07/05	0	14.55	0	0.00	14.60	0	1,480	0.00%
2022/07/01	0.1	14.00	0	0.00	14.40	0.1	1,500	0.00%
2022/06/29	0.1	14.90	0	0.00	14.95	0.1	1,444	0.00%
2022/06/27	0.2	15.10	0	0.00	15.10	0.2	1,527	0.02%
2022/06/23	0.1	14.60	0	0.00	14.65	0.1	1,534	0.01%
2022/06/20	3.2	14.88	0	0.00	14.35	3.2	1,578	0.20%
2022/06/17	71.3	15.00	0	0.00	14.85	71.3	1,555	4.58%
2022/06/13	75	15.30	0	0.00	15.25	75	1,536	4.88%
2022/06/10	7	15.65	0	0.00	15.70	7	1,515	0.46%
2022/06/07	40	15.70	0	0.00	15.70	40	1,541	2.60%
2022/06/06	0	0.00	20	15.83	16.05	-20	1,533	-1.30%
2022/06/01	70	15.69	10	15.73	15.60	60	1,445	4.15%
2022/05/31	2	15.55	0	0.00	15.55	2	1,445	0.14%
2022/05/26	12	15.40	1	15.45	15.30	11	1,463	0.75%
2022/05/24	0	0.00	5	15.70	15.30	-5	1,493	-0.33%
2022/05/23	0	0.00	5	15.50	15.50	-5	1,490	-0.34%
2022/05/19	0	0.00	1	15.10	15.15	-1	1,489	-0.07%
2022/05/18	0.1	15.15	0	0.00	15.20	0.1	1,497	0.01%
2022/05/17	38	15.05	0	0.00	15.15	38	1,493	2.54%
2022/05/16	1	15.25	0	0.00	15.05	1	1,493	0.07%
2022/05/13	10	15.20	0	0.00	15.15	10	1,491	0.67%
2022/05/09	11	15.47	1	15.45	15.40	10	1,485	0.67%
2022/05/06	1	15.95	0	0.00	16.00	1	1,459	0.07%
2022/05/04	65	16.11	0	0.00	16.10	65	1,460	4.45%
2022/04/29	1	17.20	0	0.00	16.95	1	1,415	0.07%
2022/04/27	0	0.00	1	16.35	16.40	-1	1,436	-0.07%
2022/04/22	0	0.00	7	17.59	17.60	-7	1,411	-0.50%
2022/04/20	1	17.55	5	17.20	17.60	-4	1,393	-0.29%
2022/04/19	2	17.10	30	17.01	17.10	-28	1,346	-2.08%
2022/04/18	0	0.00	10	16.90	16.65	-10	1,347	-0.74%
2022/04/12	0	0.00	2	16.30	16.25	-2	1,583	-0.13%
2022/04/11	0	0.00	2	16.25	16.25	-2	1,596	-0.13%
2022/04/08	1	16.30	6	16.20	16.25	-5	1,621	-0.31%
2022/04/07	1	16.35	10	16.38	16.35	-9	1,647	-0.55%
2022/04/01	0	0.00	0.3	16.70	16.70	-0.3	1,848	-0.01%
2022/03/31	20	16.90	0	0.00	16.85	20	1,869	1.07%
2022/03/30	3	17.10	22	17.39	17.45	-19	1,871	-1.02%
2022/03/29	0	0.00	6	17.15	17.10	-6	1,897	-0.32%
2022/03/28	0	0.00	1	16.95	17.30	-1	1,902	-0.05%
2022/03/25	0	0.00	1.2	17.20	17.30	-1.2	1,906	-0.06%
2022/03/24	1	17.20	2	17.20	17.25	-1	1,900	-0.05%
2022/03/23	0	17.10	2	17.20	17.15	-2	1,929	-0.10%
2022/03/22	2	16.85	0	0.00	16.80	2	1,938	0.10%
2022/03/21	20	16.90	0.1	16.90	16.85	19.9	1,946	1.02%
2022/03/17	0.1	16.40	3	16.40	16.50	-2.9	1,946	-0.15%
2022/03/16	10	16.00	0	0.00	16.05	10	2,020	0.50%
2022/03/15	11	15.90	0	0.00	15.90	11	2,038	0.54%
2022/03/10	2	15.75	1.3	15.73	16.00	0.7	2,084	0.03%
2022/03/09	1	15.40	0	0.00	15.35	1	2,077	0.05%
2022/03/08	0	0.00	1	15.60	15.35	-1	2,089	-0.05%
2022/03/07	0	0.00	1	16.15	15.95	-1	2,050	-0.05%
2022/03/04	0	0.00	2	16.63	16.65	-2	2,041	-0.10%
2022/03/03	2	16.75	0	0.00	16.70	2	2,081	0.10%
2022/03/02	12	16.65	1	16.65	16.65	11	2,130	0.52%
2022/02/25	0	0.00	9	16.46	16.40	-9	2,211	-0.41%
2022/02/24	1	16.55	2	16.65	16.45	-1	2,329	-0.04%
2022/02/23	0	0.00	2	16.85	16.85	-2	2,631	-0.08%
2022/02/22	1.3	16.76	5	16.85	16.85	-3.7	2,662	-0.14%
2022/02/21	5.2	17.05	3	17.07	17.20	2.2	2,691	0.08%
2022/02/18	0.1	17.15	8	16.78	17.15	-7.9	2,804	-0.28%
2022/02/17	0.1	16.85	2	16.80	16.75	-1.9	2,835	-0.07%
2022/02/16	3	16.73	0	0.00	16.75	3	2,929	0.10%
2022/02/15	0	0.00	16	16.70	16.60	-16	2,991	-0.53%
2022/02/14	0	16.85	3	16.85	16.75	-3	3,115	-0.10%
2022/02/11	0	0.00	1	17.15	17.05	-1	3,226	-0.03%
2022/02/10	0	0.00	5	17.06	17.10	-5	3,315	-0.15%
2022/02/09	0.9	17.20	2	17.20	17.25	-1.1	3,432	-0.03%
2022/02/08	0	0.00	12	17.13	17.20	-12	3,549	-0.34%
2022/02/07	0	16.83	3	16.55	16.80	-3	3,654	-0.08%
2022/01/26	0	0.00	4	16.36	16.45	-4	3,782	-0.11%
2022/01/25	2	16.45	0	0.00	16.35	2	3,890	0.05%
2022/01/24	0	16.60	0.8	16.55	16.55	-0.8	4,105	-0.02%
2022/01/21	6	16.85	13.7	17.05	16.85	-7.7	4,128	-0.19%
2022/01/20	8	17.28	9.4	17.19	17.20	-1.4	4,161	-0.03%
2022/01/19	2.1	17.11	208	17.25	17.25	-205.9	4,193	-4.91%	大賣/鉅額交易
2022/01/18	0	0.00	1	17.50	17.30	-1	4,241	-0.02%
2022/01/17	0	0.00	1	17.30	17.45	-1	4,292	-0.02%
2022/01/14	0	0.00	8	17.00	17.10	-8	4,309	-0.19%
2022/01/13	6	17.50	1	17.40	17.40	5	4,331	0.12%
2022/01/12	1	17.40	0	0.00	17.40	1	4,461	0.02%
2022/01/11	3	17.50	0	0.00	17.40	3	4,541	0.07%
2022/01/10	5	17.90	5	17.65	17.55	0	4,560	0.00%
2022/01/07	8	17.66	0	0.00	17.65	8	4,468	0.18%
2022/01/04	0	0.00	6	18.60	18.55	-6	4,433	-0.14%
2022/01/03	0	0.00	10	18.70	18.70	-10	4,470	-0.22%
2021/12/29	0	0.00	1	18.85	18.75	-1	4,462	-0.02%
2021/12/28	4	18.96	3	18.80	18.65	1	4,484	0.02%
2021/12/27	1	18.80	1	18.70	18.70	0	4,343	0.00%
2021/12/24	4	18.76	0	0.00	18.60	4	4,372	0.09%
2021/12/23	1	18.85	1	18.90	19.00	0	4,412	0.00%
2021/12/21	1	18.25	0	0.00	18.45	1	4,365	0.02%
2021/12/20	1	18.35	0	0.00	18.35	1	4,354	0.02%
2021/12/17	2	18.58	0	0.00	18.35	2	4,350	0.05%
2021/12/16	2	18.88	2	19.02	18.90	0	4,316	0.00%
2021/12/15	0.1	18.45	0	0.00	18.35	0.1	4,269	0.00%
2021/12/14	3	18.55	0	0.00	18.30	3	4,281	0.07%
2021/12/13	3	18.95	0	0.00	18.90	3	4,277	0.07%
2021/12/10	0	0.00	4	19.13	19.05	-4	4,282	-0.09%
2021/12/08	2.1	18.60	0	0.00	18.70	2.1	4,197	0.05%
2021/12/07	0	0.00	24	18.32	18.25	-24	4,194	-0.57%
2021/12/06	0	18.20	0	0.00	18.15	0	4,192	0.00%
2021/12/03	0	0.00	4	18.33	18.20	-4	4,189	-0.10%
2021/12/02	10	18.15	2	18.45	18.10	8	4,205	0.19%
2021/12/01	1	18.15	0	0.00	18.25	1	4,208	0.02%
2021/11/30	3.3	18.61	2	18.45	18.35	1.3	4,244	0.03%
2021/11/29	1.1	18.36	0	0.00	18.35	1.1	4,246	0.03%
2021/11/26	2.1	19.20	0	0.00	18.85	2.1	4,214	0.05%
2021/11/25	0.2	19.70	4.7	19.76	19.50	-4.5	4,179	-0.11%
2021/11/24	0.3	20.30	1	20.20	20.00	-0.7	4,163	-0.02%
2021/11/23	4	20.58	1	20.30	20.20	3	4,171	0.07%
2021/11/22	10.1	22.10	7.6	21.96	21.45	2.5	4,095	0.06%
2021/11/10	0	0.00	6	19.30	19.45	-6	3,891	-0.15%
2021/11/09	0.1	19.50	6	19.45	19.35	-5.9	3,899	-0.15%
2021/11/08	0	0.00	10	19.50	19.40	-10	3,946	-0.25%
2021/11/03	11	20.85	1.1	20.75	20.80	10	3,873	0.26%
2021/11/02	0	0.00	1	21.55	20.80	-1	3,869	-0.03%
2021/11/01	0	0.00	3.2	20.86	21.20	-3.2	3,777	-0.08%
2021/10/29	0	0.00	2	21.00	20.50	-2	3,691	-0.05%
2021/10/28	6	21.00	4	21.10	20.80	2	3,633	0.06%
2021/10/27	9	21.04	4	20.96	21.00	5	3,530	0.14%
2021/10/26	1	20.20	7	20.75	20.80	-6	3,468	-0.17%
2021/10/25	8	20.83	7	20.73	20.65	1	3,480	0.03%
2021/10/22	2	20.65	8	20.65	20.50	-6	3,424	-0.18%
2021/10/21	0	0.00	5	20.43	20.50	-5	3,439	-0.15%
2021/10/19	5	19.75	1	19.95	19.80	4	3,913	0.10%
2021/10/15	2	19.33	61	19.70	19.60	-59	4,389	-1.34%
2021/10/14	0	0.00	5	19.35	19.35	-5	4,367	-0.11%
2021/10/13	0	0.00	2	18.95	18.80	-2	4,333	-0.05%
2021/10/12	2	19.10	8	18.94	19.20	-6	4,351	-0.14%
2021/10/08	0.2	18.89	0	0.00	18.90	0.2	4,537	0.00%
2021/10/07	0	0.00	22	18.88	19.20	-22	4,439	-0.50%
2021/10/06	2	18.48	0	0.00	18.15	2	4,452	0.04%
2021/10/05	0	0.00	2	18.30	18.40	-2	4,462	-0.04%
2021/10/01	3	18.28	0	0.00	18.10	3	4,517	0.07%
2021/09/30	2	18.90	6	18.77	18.75	-4	4,558	-0.09%
2021/09/29	1	18.50	3	18.57	18.45	-2	4,688	-0.04%
2021/09/27	5	18.30	2	18.35	18.25	3	5,008	0.06%
2021/09/24	6	18.50	0	0.00	18.30	6	5,024	0.12%
2021/09/23	6	18.23	1	18.45	18.45	5	4,985	0.10%
2021/09/22	5	18.21	0	0.00	18.25	5	4,984	0.10%
2021/09/17	1	17.75	0	0.00	18.15	1	4,971	0.02%
2021/09/16	1	17.30	0	0.00	17.25	1	4,993	0.02%
2021/09/15	3	17.25	0	0.00	17.20	3	5,004	0.06%
2021/09/14	2	17.25	5	17.34	17.20	-3	5,041	-0.06%
2021/09/13	2	17.23	0	0.00	17.25	2	5,083	0.04%
2021/09/07	0	0.00	6	17.08	17.10	-6	5,201	-0.12%
2021/09/02	11	17.74	1	17.70	17.40	10	5,261	0.19%
2021/09/01	2	17.50	10	17.61	17.75	-8	5,267	-0.15%
2021/08/31	5	17.23	4	17.35	17.20	1	5,350	0.02%
2021/08/30	1	17.40	0	0.00	17.35	1	5,365	0.02%
2021/08/27	3	17.42	1	17.40	17.45	2	5,384	0.04%
2021/08/26	4	17.56	0	0.00	17.45	4	5,389	0.07%
2021/08/25	21	17.63	2	17.78	17.75	19	5,417	0.35%
2021/08/24	1	17.20	0	0.00	17.15	1	5,428	0.02%
2021/08/23	3	16.67	0	0.00	16.85	3	5,493	0.05%
2021/08/20	5	16.42	5	16.40	16.45	0	5,515	0.00%
2021/08/19	9	16.48	8	16.40	16.45	1	5,520	0.02%
2021/08/18	8	16.48	0	0.00	16.80	8	5,511	0.15%
2021/08/16	3	16.90	0	0.00	16.50	3	5,489	0.05%
2021/08/13	7	17.83	2	17.90	17.70	5	5,407	0.09%
2021/08/12	5	17.86	5	17.90	18.05	0	5,421	0.00%
2021/08/11	4	18.23	0	0.00	18.10	4	5,628	0.07%
2021/08/10	1	18.35	0	0.00	18.35	1	5,674	0.02%
2021/08/09	2	18.85	0	0.00	18.70	2	5,716	0.03%
2021/08/05	30	19.13	0	0.00	19.10	30	5,794	0.52%
2021/08/04	3	19.17	1	19.30	19.15	2	5,978	0.03%
2021/08/03	7	19.15	3	19.10	19.20	4	6,092	0.07%
2021/08/02	1	19.30	0.1	19.40	19.40	0.9	6,110	0.01%
2021/07/30	11	19.40	15	19.52	19.35	-4	6,168	-0.06%
2021/07/29	15	19.90	10	19.95	20.00	5	6,186	0.08%
2021/07/28	2	19.33	12	19.26	19.35	-10	6,150	-0.16%
2021/07/27	26	19.85	3	20.12	19.50	23	6,230	0.37%
2021/07/26	12	20.20	59	20.31	20.15	-47	6,289	-0.75%
2021/07/23	28	20.71	9	20.64	20.60	19	6,215	0.31%
2021/07/22	52	20.45	14	20.15	20.45	38	5,744	0.66%
2021/07/21	6	18.73	0	0.00	18.60	6	5,427	0.11%
2021/07/20	5	19.00	0	0.00	18.85	5	5,491	0.09%
2021/07/19	2	19.00	3	19.05	19.10	-1	5,613	-0.02%
2021/07/16	1	19.30	5	19.20	19.20	-4	6,024	-0.07%
2021/07/15	12	19.53	10	19.45	19.45	2	6,085	0.03%
2021/07/14	3	19.05	0	0.00	18.90	3	5,965	0.05%
2021/07/13	15	19.30	15	19.22	18.75	0	6,038	0.00%
2021/07/12	4	18.58	0	0.00	18.55	4	6,027	0.07%
2021/07/09	10	18.59	1	18.60	18.60	9	6,066	0.15%
2021/07/08	0	0.00	0	18.86	18.80	0	6,295	0.00%
2021/07/06	4	19.56	0	19.46	19.35	4	6,849	0.06%
2021/07/05	35	20.17	19	20.32	20.15	16	6,920	0.23%
2021/07/02	0	0.00	1	19.20	19.30	-1	6,741	-0.01%
2021/07/01	20	19.28	0	0.00	19.00	20	6,825	0.29%
2021/06/30	0	0.00	5	19.00	19.05	-5	6,839	-0.07%
2021/06/29	7	19.17	5	19.06	19.05	2	6,873	0.03%
2021/06/28	2	19.40	0	0.00	19.30	2	6,907	0.03%
2021/06/25	0.2	19.65	2	19.45	19.40	-1.8	6,920	-0.03%
2021/06/24	1	18.95	0	0.00	18.95	1	6,986	0.01%
2021/06/23	1	19.00	3	18.80	18.95	-2	7,038	-0.03%
2021/06/22	0	0.00	5	18.15	18.10	-5	7,074	-0.07%
2021/06/21	0	0.00	2	18.30	18.40	-2	7,088	-0.03%
2021/06/18	1	19.10	3	19.05	18.80	-2	7,116	-0.03%
2021/06/17	2	19.15	0	0.00	19.15	2	7,205	0.03%
2021/06/16	2	19.00	6	18.94	18.85	-4	7,241	-0.06%
2021/06/15	0	0.00	1	19.25	19.20	-1	7,455	-0.01%
2021/06/11	0	0.00	10	19.70	19.25	-10	7,475	-0.13%
2021/06/10	0	0.00	10	19.75	19.75	-10	7,454	-0.13%
2021/06/09	0	0.00	3	19.55	19.35	-3	7,465	-0.04%
2021/06/08	1	19.70	1	20.00	19.45	0	7,485	0.00%
2021/06/07	0	0.00	3	19.50	19.70	-3	7,430	-0.04%
2021/06/03	1	19.80	0	0.00	19.75	1	7,463	0.01%
2021/06/02	10	20.00	1	19.80	19.80	9	7,505	0.12%
2021/06/01	0	0.00	0.5	20.05	20.20	-0.5	7,488	-0.01%
2021/05/31	0	0.00	10	19.85	20.05	-10	7,504	-0.13%
2021/05/28	3	19.50	0	0.00	19.35	3	7,466	0.04%
2021/05/26	20	19.17	0	0.00	19.20	20	7,544	0.27%
2021/05/25	2	19.27	0	0.00	19.20	2	7,579	0.03%
2021/05/24	2	18.85	0	0.00	18.90	2	7,582	0.03%
2021/05/21	0	0.00	2	18.50	18.85	-2	7,613	-0.03%
2021/05/20	0	0.00	2	18.75	18.35	-2	7,723	-0.03%
2021/05/19	13	19.05	3	19.15	18.85	10	7,749	0.13%
2021/05/18	2	18.05	0	0.00	18.40	2	7,543	0.03%
2021/05/17	0	0.00	9	17.13	17.05	-9	7,551	-0.12%
2021/05/14	1	19.15	21	18.21	18.20	-20	7,535	-0.27%
2021/05/13	0	0.00	3	18.55	18.60	-3	7,498	-0.04%
2021/05/12	19	17.95	1	18.05	17.85	18	7,476	0.24%
2021/05/11	5	19.90	0	0.00	19.30	5	7,309	0.07%
2021/05/10	5	20.70	0	0.00	20.70	5	7,241	0.07%
2021/05/07	5	20.80	5	20.90	21.25	0	7,273	0.00%
2021/05/06	6	20.09	6	20.39	20.00	0	7,257	0.00%
2021/05/05	1	20.60	3	20.37	20.30	-2	7,216	-0.03%
2021/05/04	0	0.00	1	20.35	20.40	-1	7,273	-0.01%
2021/05/03	3	21.62	4	21.59	21.25	-1	7,374	-0.01%
2021/04/29	1	23.00	0	0.00	22.85	1	7,364	0.01%
2021/04/28	3	23.25	7	23.28	23.20	-4	7,494	-0.05%
2021/04/27	12	23.08	76	23.34	23.60	-64	7,501	-0.85%
2021/04/26	11	22.59	20	22.72	22.70	-9	7,364	-0.12%
2021/04/23	24	22.82	3	22.80	22.80	21	7,366	0.29%
2021/04/22	16	23.25	27	23.16	23.15	-11	7,341	-0.15%
2021/04/21	18	23.37	0	0.00	23.35	18	6,992	0.26%
2021/04/20	0.1	23.70	3	23.65	23.70	-2.9	6,993	-0.04%
2021/04/19	1	23.70	6	23.65	23.65	-5	7,106	-0.07%
2021/04/16	3	23.88	0	0.00	23.85	3	7,109	0.04%
2021/04/15	5.2	23.83	1	24.00	24.15	4.2	7,356	0.06%
2021/04/14	3	23.88	0	0.00	23.70	3	7,381	0.04%
2021/04/13	34	25.73	4.3	25.50	24.95	29.7	7,423	0.40%
2021/04/12	33	26.25	35.2	25.94	26.10	-2.2	7,719	-0.03%
2021/04/09	4	24.66	1.2	24.68	25.25	2.8	7,419	0.04%
2021/04/08	11.1	25.15	0	0.00	25.05	11.1	7,311	0.15%
2021/04/07	0.2	24.15	0	0.00	24.30	0.2	7,251	0.00%
2021/04/06	1.9	24.20	11	24.20	24.25	-9.1	7,414	-0.12%
2021/03/31	6.2	24.74	0	0.00	24.40	6.2	7,565	0.08%
2021/03/30	0.1	24.30	12	24.41	24.45	-11.9	8,201	-0.15%
2021/03/29	22.1	24.39	2	24.20	24.10	20.1	8,294	0.24%
2021/03/26	15	24.38	19	24.42	24.35	-4	8,355	-0.05%
2021/03/25	0.1	24.80	1	25.10	24.70	-0.9	8,476	-0.01%
2021/03/24	0	0.00	15	24.75	24.65	-15	8,573	-0.17%
2021/03/23	0	0.00	1	25.05	24.65	-1	8,756	-0.01%
2021/03/22	2	24.93	4	24.60	24.90	-2	8,859	-0.02%
2021/03/19	2	24.10	3	24.28	24.20	-1	8,967	-0.01%
2021/03/18	12	24.67	5	24.66	24.40	7	9,205	0.08%
2021/03/17	1	24.40	0	0.00	24.30	1	9,666	0.01%
2021/03/15	1	24.00	0	24.10	24.10	1	10,930	0.01%
2021/03/12	1	24.30	0.1	24.40	24.30	0.9	11,261	0.01%
2021/03/11	15	23.89	0	23.90	24.15	15	11,671	0.13%
2021/03/10	0	0.00	1.4	23.49	23.50	-1.4	12,307	-0.01%
2021/03/08	0	23.50	26	23.54	23.30	-26	12,988	-0.20%
2021/03/05	1	23.60	0	0.00	23.60	1	13,490	0.01%
2021/03/03	0.1	24.05	8	24.43	24.55	-7.9	14,290	-0.06%
2021/03/02	12	24.83	0	24.90	24.30	12	14,512	0.08%
2021/02/26	0	24.70	1	24.65	24.45	-1	15,123	-0.01%
2021/02/24	2	25.33	0.1	25.25	24.95	1.9	16,690	0.01%
2021/02/23	1	25.20	22	25.25	25.40	-21	16,965	-0.12%
2021/02/22	17	25.50	22	25.57	25.45	-5	17,300	-0.03%
2021/02/19	20	25.01	12	25.21	25.20	8	17,315	0.05%
2021/02/18	5.1	24.75	0	0.00	25.00	5.1	17,352	0.03%
2021/02/17	6	24.73	0	0.00	24.80	6	17,488	0.03%
2021/02/05	1	24.00	1	23.85	23.85	0	17,636	0.00%
2021/02/03	0	0.00	3	24.92	24.00	-3	20,297	-0.01%
2021/02/02	2	23.95	0	0.00	23.90	2	20,268	0.01%
2021/02/01	0	0.00	11	23.46	23.70	-11	20,298	-0.05%
2021/01/29	1	23.90	6	23.72	24.15	-5	20,338	-0.02%
2021/01/28	1	24.25	5	24.70	24.10	-4	20,288	-0.02%
2021/01/27	6	24.32	7	24.76	24.45	-1	20,310	0.00%
2021/01/26	6	24.55	6	24.50	24.45	0	20,419	0.00%
2021/01/25	19	24.08	10	24.32	25.25	9	20,443	0.04%
2021/01/22	2	23.53	1	23.45	23.80	1	20,225	0.00%
2021/01/21	27	23.96	34.2	24.14	23.85	-7.2	20,153	-0.04%
2021/01/20	2	25.00	4	24.78	24.75	-2	19,974	-0.01%
2021/01/18	12	26.00	2	25.00	25.90	10	19,888	0.05%
2021/01/15	7.5	25.88	7.5	26.01	25.80	0	19,807	0.00%
2021/01/14	5.5	26.54	2	26.60	26.70	3.5	19,694	0.02%
2021/01/13	0	0.00	42	26.30	26.40	-42	19,635	-0.21%
2021/01/12	20	26.43	3	26.03	26.10	17	19,627	0.09%
2021/01/11	4	27.30	1	27.05	27.35	3	19,445	0.02%
2021/01/08	14	27.08	19	27.05	26.90	-5	19,396	-0.03%
2021/01/07	5	27.68	0	0.00	27.90	5	19,146	0.03%
2021/01/06	32	27.84	16	28.73	28.00	16	19,138	0.08%
2021/01/05	12	29.47	11	29.82	28.85	1	18,887	0.01%
2021/01/04	4	29.11	27	29.09	29.25	-23	18,481	-0.12%
2020/12/31	33	29.15	11	28.74	28.70	22	18,409	0.12%
2020/12/30	2	29.10	1	29.50	29.05	1	18,389	0.01%
2020/12/29	18.2	28.99	32	29.20	29.05	-13.8	18,366	-0.08%
2020/12/28	5	28.45	4	28.50	28.55	1	18,193	0.01%
2020/12/25	13	28.29	0	0.00	28.20	13	18,123	0.07%
2020/12/24	19	28.63	4.1	29.77	28.30	14.9	18,075	0.08%
2020/12/23	5	28.40	17.1	28.32	28.40	-12.1	17,531	-0.07%
2020/12/22	5	27.73	3	28.28	27.55	2	17,525	0.01%
2020/12/21	21	28.14	12	28.28	28.05	9	17,375	0.05%
2020/12/18	5	29.05	3	29.03	28.85	2	17,222	0.01%
2020/12/17	12	28.73	13.7	28.93	29.15	-1.7	17,114	-0.01%
2020/12/16	15	28.60	42	28.94	28.55	-27	16,949	-0.16%
2020/12/15	7	28.04	5	28.20	28.35	2	16,987	0.01%
2020/12/14	5	28.55	8	28.57	28.15	-3	16,817	-0.02%
2020/12/11	35	28.28	5	28.23	28.35	30	16,622	0.18%
2020/12/10	4	29.70	56	29.75	29.50	-52	15,975	-0.33%
2020/12/09	28	29.08	71.7	29.75	28.95	-43.7	15,487	-0.28%
2020/12/08	21	27.90	34.5	28.25	28.85	-13.5	14,869	-0.09%
2020/12/07	20.1	27.86	8.5	27.78	28.00	11.6	14,591	0.08%
2020/12/04	0.5	25.50	4.2	26.35	27.25	-3.7	14,306	-0.03%
2020/12/03	34	25.29	9	25.29	25.40	25	13,790	0.18%
2020/12/02	1	25.19	7	25.28	25.25	-6	13,659	-0.04%
2020/12/01	10	24.24	40	24.47	24.45	-30	13,459	-0.22%
2020/11/30	1	23.90	15	23.96	24.05	-14	13,389	-0.10%
2020/11/27	20	23.18	16	23.39	23.05	4	13,684	0.03%
2020/11/26	14	23.17	0	0.00	22.75	14	13,364	0.10%
2020/11/25	62	22.61	21	22.88	22.80	41	13,205	0.31%
2020/11/24	75	22.42	60	22.27	22.80	15	12,683	0.12%
2020/11/23	15	21.03	16	21.29	21.05	-1	11,589	-0.01%
2020/11/20	0	0.00	10.2	20.95	21.40	-10.2	11,229	-0.09%
2020/11/19	14	20.84	4	20.83	20.55	10	11,119	0.09%
2020/11/18	32	20.27	4	20.34	20.20	28	11,100	0.25%
2020/11/17	1	20.10	6	20.10	20.05	-5	11,224	-0.04%
2020/11/16	7	20.31	5	20.30	20.30	2	11,432	0.02%
2020/11/13	4	19.98	4	19.74	20.15	0	11,555	0.00%
2020/11/12	15	20.78	4	20.79	20.10	11	11,497	0.10%
2020/11/11	43	20.48	45	20.64	20.90	-2	10,545	-0.02%
2020/11/10	16	19.00	1	19.15	19.00	15	9,431	0.16%
2020/11/09	0	0.00	26	19.20	19.10	-26	9,448	-0.28%
2020/11/06	0	0.00	1	19.00	19.00	-1	9,507	-0.01%
2020/11/04	5	18.85	0	0.00	18.80	5	9,792	0.05%
2020/11/03	0	0.00	12	18.97	18.90	-12	9,779	-0.12%
2020/11/02	29	18.79	1	18.90	18.80	28	9,764	0.29%
2020/10/29	0	0.00	3	18.25	18.45	-3	9,859	-0.03%
2020/10/28	2	18.35	0	0.00	18.25	2	9,821	0.02%
2020/10/27	1	18.10	0	0.00	18.30	1	9,899	0.01%
2020/10/26	10	18.20	0	0.00	18.20	10	9,994	0.10%
2020/10/23	0	0.00	7	18.55	18.50	-7	10,095	-0.07%
2020/10/22	0	0.00	7	18.50	18.30	-7	10,304	-0.07%
2020/10/21	0	0.00	15	18.47	18.45	-15	10,489	-0.14%
2020/10/20	7	18.40	0	0.00	18.40	7	10,813	0.06%
2020/10/16	1	18.30	0	0.00	18.30	1	12,284	0.01%
2020/10/14	1	19.05	0	0.00	19.15	1	12,525	0.01%
2020/10/12	2	19.10	6	19.10	19.05	-4	12,835	-0.03%
2020/10/07	0	0.00	12	19.00	18.95	-12	13,121	-0.09%
2020/10/06	0	0.00	1	19.05	18.75	-1	13,190	-0.01%
2020/10/05	0	0.00	11	18.74	18.80	-11	13,421	-0.08%
2020/09/30	0	0.00	1	18.45	18.45	-1	13,652	-0.01%
2020/09/28	0	0.00	7	18.15	18.05	-7	14,264	-0.05%
2020/09/25	1	17.90	40	17.25	17.25	-39	14,628	-0.27%
2020/09/24	1	17.90	3	17.85	17.85	-2	14,986	-0.01%
2020/09/23	0	0.00	7	18.05	18.15	-7	15,546	-0.05%
2020/09/22	6	18.04	5	18.10	18.10	1	16,114	0.01%
2020/09/21	2	18.53	5	18.47	18.40	-3	17,453	-0.02%
2020/09/18	4	18.53	1	18.95	18.45	3	18,724	0.02%
2020/09/17	4	18.65	0	0.00	18.55	4	19,978	0.02%
2020/09/16	0	0.00	3	18.38	18.30	-3	20,093	-0.01%
2020/09/15	0	0.00	7	18.45	18.35	-7	20,160	-0.03%
2020/09/11	4	17.80	3	17.87	17.95	1	20,533	0.00%
2020/09/10	4	18.04	0	0.00	17.95	4	20,750	0.02%
2020/09/09	7	17.88	14	18.14	18.25	-7	20,927	-0.03%
2020/09/08	8	17.98	1	18.05	17.95	7	20,932	0.03%
2020/09/07	11	18.18	4	18.40	18.10	7	20,986	0.03%
2020/09/04	15	18.48	0.2	18.50	18.50	14.8	21,137	0.07%
2020/09/03	18	19.23	5	19.30	19.05	13	21,304	0.06%
2020/09/02	3	19.75	32	19.65	19.70	-29	21,339	-0.14%
2020/09/01	2	18.70	0	0.00	18.55	2	21,468	0.01%
2020/08/31	0	0.00	5	19.00	18.90	-5	22,529	-0.02%
2020/08/28	3	19.28	0	0.00	18.90	3	22,792	0.01%
2020/08/27	2	18.80	0	0.00	18.85	2	22,718	0.01%
2020/08/26	6	18.98	2	18.90	18.80	4	22,626	0.02%
2020/08/25	22	18.96	15	19.06	18.90	7	22,715	0.03%
2020/08/24	3	18.98	21	19.10	19.10	-18	22,502	-0.08%
2020/08/21	25	18.48	57	18.53	18.60	-32	22,231	-0.14%
2020/08/20	23	17.93	40	17.69	17.70	-17	21,981	-0.08%
2020/08/19	18	18.99	18.1	19.06	18.60	-0.1	21,774	0.00%
2020/08/18	21	18.87	21	18.61	18.85	0	21,484	0.00%
2020/08/17	24	18.83	16	19.01	18.60	8	21,357	0.04%
2020/08/14	15	18.65	3	18.63	18.60	12	21,046	0.06%
2020/08/13	1	17.95	4	18.08	17.90	-3	20,727	-0.01%
2020/08/12	10	17.98	19	17.93	17.95	-9	20,700	-0.04%
2020/08/11	22	17.71	15	17.72	17.75	7	20,652	0.03%
2020/08/10	28	18.41	0	0.00	18.20	28	20,700	0.14%
2020/08/07	1	17.90	0	0.00	17.95	1	21,026	0.00%
2020/08/06	21	18.19	19	18.07	17.85	2	21,102	0.01%
2020/08/05	2	17.90	25	18.04	18.00	-23	21,000	-0.11%
2020/08/04	18	18.00	0	0.00	17.90	18	20,933	0.09%
2020/08/03	3	17.53	16	17.57	17.50	-13	20,795	-0.06%
2020/07/31	24	17.51	0	0.00	17.55	24	20,793	0.12%
2020/07/30	10	17.51	25	17.47	17.70	-15	20,785	-0.07%
2020/07/29	2	17.23	27	17.07	17.15	-25	20,785	-0.12%
2020/07/28	31	17.02	35	17.02	16.90	-4	20,938	-0.02%
2020/07/27	36	17.51	44	17.44	17.30	-8	20,843	-0.04%
2020/07/24	49	17.73	78	17.90	17.80	-29	20,692	-0.14%
2020/07/23	55	18.41	20.5	18.46	18.25	34.5	20,435	0.17%
2020/07/22	59	19.03	55	19.07	19.05	4	20,038	0.02%
2020/07/21	9	17.66	10	17.78	17.55	-1	18,941	-0.01%
2020/07/20	18	17.72	53	17.60	17.70	-35	18,845	-0.19%
2020/07/17	49	17.69	8	17.24	17.50	41	18,634	0.22%
2020/07/16	22	18.40	58	18.45	18.30	-36	18,373	-0.20%
2020/07/15	14	18.58	49	18.32	18.25	-35	18,286	-0.19%
2020/07/14	16	18.94	2.8	18.97	18.90	13.2	18,136	0.07%
2020/07/13	2	19.40	0	0.00	19.25	2	18,054	0.01%
2020/07/10	10	19.23	21.5	19.07	19.20	-11.5	17,983	-0.06%
2020/07/09	31	19.35	24	19.74	19.20	7	17,778	0.04%
2020/07/08	25	19.22	20	19.30	19.20	5	17,559	0.03%
2020/07/07	38	19.53	19	20.05	19.15	19	17,323	0.11%
2020/07/06	21	19.44	29	19.35	19.90	-8	16,951	-0.05%
2020/07/03	91	19.40	20	19.16	19.00	71	16,535	0.43%
2020/07/02	16	20.05	24.7	19.93	19.95	-8.7	16,073	-0.05%
2020/07/01	23	19.32	38.1	19.26	19.40	-15.1	15,487	-0.10%
2020/06/30	237	19.68	144	19.41	19.10	93	14,947	0.62%	大買/大賣/
2020/06/29	4	17.91	28	17.50	18.60	-24	13,696	-0.18%
2020/06/24	76	17.02	98.1	17.18	16.95	-22.1	12,431	-0.18%
2020/06/23	0	0.00	36.7	16.75	16.75	-36.7	11,004	-0.33%
2020/06/22	0	0.00	6	15.20	15.25	-6	10,870	-0.06%
2020/06/19	14	14.18	0	0.00	13.90	14	10,806	0.13%
2020/06/18	20	14.71	10	14.75	14.60	10	10,561	0.09%
2020/06/17	15	15.14	28	15.05	15.00	-13	10,446	-0.12%
2020/06/16	5	14.72	5	14.65	14.60	0	10,201	0.00%
2020/06/15	17	14.15	0	0.00	14.00	17	10,081	0.17%
2020/06/12	35	14.07	9	13.77	14.10	26	9,988	0.26%
2020/06/11	7	14.60	3	14.92	14.45	4	9,849	0.04%
2020/06/10	38	14.79	0	0.00	14.55	38	9,647	0.39%
2020/06/09	42	15.73	6	15.65	15.50	36	9,516	0.38%
2020/06/08	34	15.59	217	16.27	16.15	-183	9,108	-2.01%	大賣/鉅額交易
2020/06/05	39	14.28	78	15.20	15.05	-39	8,245	-0.47%
2020/06/04	0	0.00	30	13.61	14.15	-30	7,140	-0.42%
2020/06/01	23	12.93	20	12.85	12.85	3	6,864	0.04%
2020/05/29	5	12.20	0	0.00	12.25	5	6,781	0.07%
2020/05/28	6	12.28	0	0.00	12.25	6	6,794	0.09%
2020/05/27	6	12.37	0	0.00	12.30	6	6,749	0.09%
2020/05/26	0	0.00	5	12.50	12.45	-5	6,830	-0.07%
2020/05/25	0	0.00	3	12.50	12.55	-3	6,754	-0.04%
2020/05/22	11	12.36	0	0.00	12.25	11	6,734	0.16%
2020/05/20	10	12.50	0	0.00	12.55	10	6,743	0.15%
2020/05/19	8	12.61	0	0.00	12.55	8	6,732	0.12%
2020/05/18	11	12.84	0	0.00	12.55	11	6,728	0.16%
2020/05/15	1	12.50	1	12.65	12.50	0	6,722	0.00%
2020/05/14	22	13.58	41.1	13.85	13.10	-19.1	6,607	-0.29%
2020/05/13	0	0.00	2	13.20	13.20	-2	6,223	-0.03%
2020/05/08	10	12.65	0	0.00	12.55	10	6,537	0.15%
2020/05/07	1	12.90	75	12.76	12.70	-74	6,518	-1.14%
2020/05/06	8	12.67	7	12.79	12.60	1	6,486	0.02%
2020/05/05	4	12.78	1	13.05	12.65	3	6,448	0.05%
2020/05/04	5	12.81	5	12.93	12.85	0	6,360	0.00%
2020/04/30	4	12.28	0	0.00	12.20	4	6,091	0.07%
2020/04/29	1	12.25	2	12.30	12.30	-1	6,058	-0.02%
2020/04/28	8	12.34	5	12.40	12.05	3	6,094	0.05%
2020/04/27	1	12.20	52.2	12.20	12.20	-51.2	6,213	-0.82%
2020/04/24	0	0.00	1	11.90	12.15	-1	6,255	-0.02%
2020/04/21	1	11.40	5	11.30	11.20	-4	6,346	-0.06%
2020/04/20	50	11.80	0	0.00	11.55	50	6,395	0.78%
2020/04/17	10	12.04	0	0.00	11.65	10	6,396	0.16%
2020/04/16	3	12.63	16	12.68	12.30	-13	6,288	-0.21%
2020/04/15	23	12.42	5	12.50	12.50	18	6,255	0.29%
2020/04/14	11	12.45	10	12.50	12.45	1	6,240	0.02%
2020/04/13	10	12.30	0	0.00	12.15	10	6,138	0.16%
2020/04/10	0	0.00	5	11.96	12.30	-5	6,114	-0.08%
2020/04/08	2	12.40	4	12.15	12.05	-2	6,266	-0.03%
2020/04/07	1	11.70	0	0.00	11.70	1	6,267	0.02%
2020/04/06	0	0.00	7	11.60	11.60	-7	6,251	-0.11%
2020/04/01	10	11.35	1	11.30	11.50	9	6,229	0.14%
2020/03/31	12	11.30	10	11.55	11.70	2	6,182	0.03%
2020/03/27	0	0.00	5	10.37	10.30	-5	5,987	-0.08%
2020/03/26	0	0.00	5	10.30	10.50	-5	6,044	-0.08%
2020/03/25	0	0.00	6.2	10.52	10.50	-6.2	6,039	-0.10%
2020/03/23	1	9.39	1	9.48	9.48	0	5,916	0.00%
2020/03/20	0	0.00	10	8.86	8.88	-10	5,850	-0.17%
2020/03/19	0	0.00	9	8.08	8.08	-9	5,853	-0.15%
2020/03/17	14	9.62	0	0.00	9.17	14	5,669	0.25%
2020/03/13	5	10.03	0	0.00	10.30	5	5,604	0.09%
2020/03/12	6	11.23	0	0.00	11.10	6	5,349	0.11%
2020/03/10	1	11.95	23	12.02	12.15	-22	5,260	-0.42%
2020/03/09	0	0.00	2	12.60	12.25	-2	5,203	-0.04%
2020/03/06	0	0.00	2	12.90	12.90	-2	5,145	-0.04%
2020/03/05	6	13.22	6	13.32	13.15	0	5,204	0.00%
2020/03/04	6	12.55	1	13.00	13.00	5	5,094	0.10%
2020/03/03	20	13.00	1	13.00	12.85	19	5,109	0.37%
2020/03/02	2	12.70	40	12.90	12.65	-38	5,196	-0.73%
2020/02/27	20	13.25	11	13.00	12.80	9	5,504	0.16%
2020/02/26	0	0.00	1	13.60	13.55	-1	5,659	-0.02%
2020/02/25	3	13.40	0	0.00	13.60	3	5,629	0.05%
2020/02/24	11	13.81	52	13.75	13.70	-41	5,608	-0.73%
2020/02/18	1	14.05	0	0.00	14.05	1	5,497	0.02%
2020/02/14	1	14.15	1	14.55	14.15	0	5,363	0.00%
2020/02/13	107	14.65	25	14.40	14.55	82	5,129	1.60%	大買/
2020/02/10	2	13.55	0	0.00	13.60	2	4,639	0.04%
2020/02/07	2	13.55	0	0.00	13.55	2	4,611	0.04%
2020/02/06	0	0.00	5	13.50	13.65	-5	4,629	-0.11%
2020/01/31	5	13.90	0	0.00	13.85	5	4,398	0.11%
2020/01/20	5	14.40	1	14.45	14.35	4	4,159	0.10%
2020/01/17	30	14.25	1	14.25	14.30	29	4,082	0.71%
2020/01/16	1	14.20	3.1	14.17	14.20	-2.1	4,057	-0.05%
2020/01/15	0	0.00	16	13.95	13.90	-16	3,930	-0.41%
2020/01/14	16	14.05	3	13.95	14.00	13	3,881	0.33%
2020/01/13	8	13.55	8	13.65	13.80	0	3,806	0.00%
2020/01/10	40	13.60	0	0.00	13.60	40	3,748	1.07%
2020/01/08	0	0.00	24	13.55	13.30	-24	3,694	-0.65%
2020/01/07	0.5	13.40	0	0.00	13.45	0.5	3,619	0.01%
2020/01/06	40	13.51	16	13.50	13.45	24	3,616	0.66%
2020/01/03	10	13.59	29	13.59	13.70	-19	3,537	-0.54%
2020/01/02	14	13.49	9	13.62	13.65	5	3,406	0.15%
2019/12/31	8	13.21	11.7	13.18	13.30	-3.7	3,260	-0.11%
2019/12/30	10.1	13.10	6	13.00	13.00	4.1	3,167	0.13%
2019/12/26	0	0.00	3	13.00	12.95	-3	3,161	-0.09%
2019/12/25	3	12.85	6	13.00	12.95	-3	3,265	-0.09%
2019/12/24	8	12.91	11	12.90	12.90	-3	3,440	-0.09%
2019/12/23	3	12.98	3	13.00	13.00	0	3,432	0.00%
2019/12/20	2	13.05	0	0.00	13.05	2	3,363	0.06%
2019/12/19	0	0.00	1	13.00	12.90	-1	3,348	-0.03%
2019/12/18	0	0.00	2	12.90	12.90	-2	3,357	-0.06%
2019/12/17	0	0.00	15	12.90	12.90	-15	3,357	-0.45%
2019/12/06	0	0.00	1	12.70	12.55	-1	3,142	-0.03%
2019/12/05	9	12.61	0	0.00	12.70	9	3,147	0.29%
2019/12/04	0	0.00	2	12.50	12.55	-2	3,158	-0.06%
2019/12/02	1	12.60	0	0.00	12.50	1	3,191	0.03%
2019/11/29	5	12.80	1	12.70	12.70	4	3,138	0.13%
2019/11/28	56	13.18	50	12.95	12.90	6	3,132	0.19%
2019/11/27	0	0.00	1	12.95	12.95	-1	3,090	-0.03%
2019/11/26	4	13.05	1	12.95	12.90	3	3,041	0.10%
2019/11/25	6	12.75	19	12.98	13.25	-13	2,711	-0.48%
2019/11/18	0	0.00	7	12.29	12.20	-7	2,715	-0.26%
2019/11/14	0	0.00	10	12.00	11.90	-10	2,676	-0.37%
2019/11/12	0	11.80	0	0.00	11.90	0	2,689	0.00%
2019/11/11	10	11.95	6	11.75	11.80	4	2,741	0.15%
2019/11/05	2	12.00	2	12.10	12.00	0	2,783	0.00%
2019/10/31	0	0.00	10	12.00	11.95	-10	2,851	-0.35%
2019/10/29	16	12.18	0	0.00	12.10	16	2,909	0.55%
2019/10/28	40	11.95	10	12.10	11.95	30	2,941	1.02%
2019/10/24	0	0.00	5	11.95	12.00	-5	3,040	-0.16%
2019/10/23	0	0.00	1.1	12.10	12.20	-1.1	3,098	-0.03%
2019/10/22	0	0.00	8	12.15	12.15	-8	3,122	-0.26%
2019/10/18	0	0.00	15	12.23	12.10	-15	3,265	-0.46%
2019/10/17	20	12.10	2	12.15	12.20	18	3,291	0.55%
2019/10/16	0	0.00	6	12.10	12.15	-6	3,383	-0.18%
2019/10/15	0	0.00	1	11.85	11.95	-1	3,390	-0.03%
2019/10/08	4	11.63	5	11.70	11.65	-1	3,428	-0.03%
2019/10/07	0	0.00	5	11.60	11.60	-5	3,439	-0.15%
2019/10/04	1	11.80	0	0.00	11.70	1	3,446	0.03%
2019/10/01	7	11.84	0	0.00	11.75	7	3,686	0.19%
2019/09/27	20	12.28	5	12.50	12.15	15	3,575	0.42%
2019/09/26	10	12.20	14	12.20	12.20	-4	3,392	-0.12%
2019/09/25	1	12.15	0	0.00	12.10	1	3,391	0.03%
2019/09/24	0	0.00	1	12.30	12.30	-1	3,400	-0.03%
2019/09/23	1	12.40	1	12.30	12.45	0	3,399	0.00%
2019/09/18	5	12.25	0	0.00	12.25	5	3,375	0.15%
2019/09/17	0	0.00	5	12.20	12.15	-5	3,382	-0.15%
2019/09/11	1	12.35	5	12.35	12.35	-4	3,490	-0.11%
2019/09/09	5	13.05	26	13.00	12.90	-21	3,519	-0.60%
2019/09/06	0	0.00	1	12.95	12.90	-1	3,534	-0.03%
2019/09/05	1	12.85	0	0.00	12.80	1	3,761	0.03%
2019/09/03	0	0.00	2	12.85	12.85	-2	3,932	-0.05%
2019/09/02	0	0.00	3	12.80	12.80	-3	3,917	-0.08%
2019/08/30	0	0.00	16	12.52	12.65	-16	3,891	-0.41%
2019/08/29	17	12.37	0	0.00	12.35	17	3,850	0.44%
2019/08/26	1	11.95	0	0.00	11.95	1	3,792	0.03%
2019/08/23	0	0.00	2	12.50	12.35	-2	3,789	-0.05%
2019/08/21	4	12.70	1.3	12.66	12.70	2.7	3,854	0.07%
2019/08/14	1	12.60	0	0.00	12.30	1	3,863	0.03%
2019/08/13	1	12.30	0	0.00	12.35	1	3,887	0.03%
2019/08/02	1	12.55	0	0.00	12.65	1	4,635	0.02%
2019/08/01	2	13.13	0	0.00	13.00	2	4,841	0.04%
2019/07/30	0	0.00	2	13.30	13.15	-2	5,084	-0.04%
2019/07/29	5	13.40	0	0.00	13.30	5	5,217	0.10%
2019/07/25	2	13.28	12	13.25	13.35	-10	6,143	-0.16%
2019/07/24	5	13.05	0	0.00	13.05	5	6,117	0.08%
2019/07/23	10	13.30	7	13.01	12.90	3	6,202	0.05%
2019/07/19	2	12.85	16	12.86	12.90	-14	6,437	-0.22%
2019/07/18	1	12.85	0	0.00	12.70	1	6,607	0.02%
2019/07/16	0	0.00	1	12.90	12.95	-1	6,783	-0.01%
2019/07/15	8	13.09	0	0.00	12.90	8	6,835	0.12%
2019/07/12	0	0.00	24	13.05	13.00	-24	7,181	-0.33%
2019/07/08	2	13.20	0	0.00	13.10	2	7,410	0.03%
2019/07/05	12	13.21	28	13.19	13.20	-16	7,475	-0.21%
2019/07/04	0	0.00	5	12.80	12.75	-5	7,287	-0.07%
2019/07/02	0	0.00	0.6	12.70	12.75	-0.6	7,403	-0.01%
2019/07/01	0	0.00	3	12.85	12.75	-3	7,445	-0.04%
2019/06/28	0	0.00	20	12.60	12.70	-20	7,461	-0.27%
2019/06/27	0	0.00	10	12.63	12.60	-10	7,655	-0.13%
2019/06/25	0	0.00	1	12.45	12.50	-1	7,759	-0.01%
2019/06/24	0	0.00	20	12.65	12.60	-20	7,881	-0.25%
2019/06/21	13	12.62	0	0.00	12.75	13	7,919	0.16%
2019/06/20	0	0.00	22	12.58	12.70	-22	7,947	-0.28%
2019/06/19	18	12.46	11	12.45	12.55	7	8,085	0.09%
2019/06/18	5	12.30	0	0.00	12.15	5	8,539	0.06%
2019/06/14	0	0.00	10	12.50	12.55	-10	8,886	-0.11%
2019/06/13	44	12.65	0	0.00	12.55	44	8,966	0.49%
2019/06/12	0	0.00	10	12.10	12.40	-10	8,724	-0.11%
2019/06/11	1	11.75	0	0.00	11.90	1	8,702	0.01%
2019/06/06	4	11.60	0	0.00	11.60	4	8,872	0.05%
2019/06/05	10	11.74	0	0.00	11.70	10	8,878	0.11%
2019/06/03	13	11.65	3	11.60	11.60	10	8,925	0.11%
2019/05/31	0	0.00	1	11.80	11.80	-1	8,947	-0.01%
2019/05/30	2	11.60	0	0.00	11.70	2	9,090	0.02%
2019/05/27	10	11.45	0	0.00	11.40	10	9,048	0.11%
2019/05/24	1	11.55	0	0.00	11.50	1	9,051	0.01%
2019/05/22	2	11.68	0	0.00	11.60	2	9,199	0.02%
2019/05/21	11	11.59	10	11.62	11.80	1	9,195	0.01%
2019/05/17	11	11.80	15	11.80	11.75	-4	9,199	-0.04%
2019/05/16	2	11.95	0	0.00	11.85	2	9,242	0.02%
2019/05/15	2	12.30	51.3	12.40	12.35	-49.3	9,614	-0.51%
2019/05/14	2	12.13	0	0.00	12.15	2	9,640	0.02%
2019/05/13	3	12.70	0	0.00	12.30	3	9,585	0.03%
2019/05/10	22	13.81	0	0.00	13.55	22	9,281	0.24%
2019/05/09	2	14.13	7	14.36	13.70	-5	9,211	-0.05%
2019/05/07	1	15.10	0	0.00	14.75	1	8,883	0.01%
2019/05/06	15	15.12	5	14.90	14.90	10	8,966	0.11%
2019/05/03	6	15.33	13	15.12	15.40	-7	8,773	-0.08%
2019/05/02	98	15.07	55	14.96	15.05	43	8,496	0.51%
2019/04/29	1	14.10	47	14.25	13.95	-46	7,805	-0.59%
2019/04/26	56	14.73	10	14.45	14.40	46	7,745	0.59%
2019/04/24	3	14.45	3	14.58	14.10	0	7,564	0.00%
2019/04/23	0.2	14.15	13	14.22	14.20	-12.8	7,833	-0.16%
2019/04/22	6	14.20	24.1	14.13	14.20	-18.1	7,773	-0.23%
2019/04/18	28	14.04	21	14.20	13.55	7	8,125	0.09%
2019/04/17	11	13.80	0	0.00	13.85	11	8,543	0.13%
2019/04/16	0	0.00	2	13.78	13.70	-2	8,497	-0.02%
2019/04/15	0	0.00	5	13.45	13.40	-5	8,485	-0.06%
2019/04/12	10	13.46	10	13.40	13.40	0	8,563	0.00%
2019/04/10	5	13.55	0	0.00	13.65	5	8,791	0.06%
2019/04/03	1	13.50	0	13.45	13.50	1	10,128	0.01%
2019/04/02	16	13.51	99	13.61	13.50	-83	10,095	-0.82%
2019/04/01	5	13.76	2	13.65	13.60	3	10,052	0.03%
2019/03/29	0	13.40	0	0.00	13.45	0	9,835	0.00%
2019/03/28	0	0.00	1	13.40	13.35	-1	9,829	-0.01%
2019/03/27	1	13.50	6	13.71	13.50	-5	9,776	-0.05%
2019/03/26	6	13.70	0	0.00	13.60	6	9,659	0.06%
2019/03/25	2	13.63	6	13.53	13.45	-4	9,617	-0.04%
2019/03/22	12	14.09	7	14.24	13.80	5	9,594	0.05%
2019/03/21	136	14.16	212	14.06	14.00	-76	9,456	-0.80%	大買/大賣/
2019/03/20	10	13.40	12	13.40	13.50	-2	9,009	-0.02%
2019/03/19	35	13.74	3	13.67	13.40	32	9,052	0.35%
2019/03/18	3	13.17	4	13.25	13.35	-1	8,815	-0.01%
2019/03/14	25	13.35	2	13.40	13.10	23	9,366	0.25%
2019/03/13	0	0.00	0.4	13.05	13.15	-0.4	9,268	0.00%
2019/03/12	0	0.00	2	13.13	13.00	-2	9,091	-0.02%
2019/03/11	0	12.85	0	0.00	12.90	0	9,108	0.00%
2019/03/08	0	0.00	9	12.71	12.80	-9	9,112	-0.10%
2019/03/07	1	12.85	2	13.00	12.85	-1	9,079	-0.01%
2019/03/06	0	0.00	2	13.20	13.05	-2	9,066	-0.02%
2019/03/05	3	13.27	10	13.31	13.15	-7	9,057	-0.08%
2019/03/04	14	13.13	0	0.00	13.10	14	8,887	0.16%
2019/02/25	1	13.00	1	13.20	13.00	0	8,859	0.00%
2019/02/22	5	13.00	1.2	13.23	13.15	3.9	8,853	0.04%
2019/02/21	8	13.08	8	13.03	12.90	0	8,753	0.00%
2019/02/18	2	12.90	0	0.00	12.85	2	8,521	0.02%
2019/02/15	142	13.30	2	13.05	13.10	140	8,447	1.66%	大買/鉅額交易
2019/02/14	1	13.25	10	13.45	13.20	-9	8,325	-0.11%
2019/02/13	0	0.00	8	12.70	13.00	-8	7,857	-0.10%
2019/02/12	0	0.00	1	12.65	12.70	-1	7,717	-0.01%
2019/01/30	0	0.00	3	12.40	12.20	-3	7,617	-0.04%
2019/01/28	6	12.63	0	0.00	12.50	6	7,513	0.08%
2019/01/25	12	12.60	4	12.64	12.65	8	7,461	0.11%
2019/01/23	1	12.30	0	0.00	12.40	1	7,226	0.01%
2019/01/22	1	12.40	0	0.00	12.30	1	7,167	0.01%
2019/01/18	1	12.40	0	0.00	12.30	1	7,118	0.01%
2019/01/17	2	12.55	0	0.00	12.45	2	7,081	0.03%
2019/01/16	0	12.50	17	12.34	12.50	-17	7,001	-0.24%
2019/01/15	5	13.15	0	0.00	12.55	5	6,863	0.07%
2019/01/14	7	12.61	1	12.60	12.70	6	6,417	0.09%
2019/01/11	2	12.75	0.4	12.50	12.60	1.6	6,353	0.03%
2019/01/10	4	13.00	81	12.95	12.95	-77	6,139	-1.25%
2019/01/09	28	13.15	9	13.12	13.10	19	5,724	0.33%
2019/01/08	2	12.00	2	12.10	12.00	0	4,922	0.00%
2019/01/07	7	12.06	10	12.15	11.95	-3	4,858	-0.06%
2019/01/04	12	11.97	2	12.05	12.00	10	4,802	0.21%
2019/01/03	3	11.98	0	0.00	11.90	3	4,804	0.06%
2019/01/02	2	12.18	1	12.30	12.05	1	4,712	0.02%
2018/12/28	30	12.16	8	12.07	12.05	22	4,475	0.49%
2018/12/27	1	12.00	16	12.12	12.20	-15	3,741	-0.40%
2018/12/26	1	11.00	0	0.00	11.10	1	3,178	0.03%
2018/12/25	12	11.04	0	0.00	10.90	12	3,041	0.39%
2018/12/24	0	0.00	1.2	11.14	11.20	-1.2	3,024	-0.04%
2018/12/21	3	10.87	0	0.00	10.85	3	3,065	0.10%
2018/12/20	10	11.15	0	0.00	11.00	10	3,120	0.32%
2018/12/18	1	11.45	17	11.44	11.35	-16	3,044	-0.53%
2018/12/14	0	0.00	5	11.50	11.50	-5	3,015	-0.17%
2018/12/13	2	11.75	0	0.00	11.70	2	3,009	0.07%
2018/12/10	20	11.80	16.7	12.13	11.80	3.3	2,730	0.12%
2018/12/07	12.7	11.75	75	11.70	11.80	-62.3	2,268	-2.75%
2018/12/06	0	0.00	2	10.90	10.75	-2	2,024	-0.10%
2018/12/04	0	0.00	3	11.50	11.50	-3	2,041	-0.15%
2018/12/03	0	0.00	3	11.30	11.30	-3	2,027	-0.15%
2018/11/28	0	0.00	3	11.00	11.05	-3	2,019	-0.15%
2018/11/26	1	11.10	0	0.00	10.90	1	2,032	0.05%
2018/11/22	3	11.10	5	11.09	10.80	-2	2,011	-0.10%
2018/11/21	2	10.85	1	10.65	10.80	1	2,009	0.05%
2018/11/16	1	10.60	6.3	10.56	10.55	-5.3	2,013	-0.27%
2018/11/14	1	10.30	6	10.39	10.35	-5	2,026	-0.25%
2018/11/13	1	10.05	0	0.00	10.20	1	2,038	0.05%
2018/11/09	3	10.35	5	10.35	10.30	-2	2,083	-0.10%
2018/11/07	1	10.40	2	10.38	10.45	-1	2,134	-0.05%
2018/11/02	3	10.35	4	10.30	10.15	-1	2,363	-0.04%
2018/11/01	6	10.29	10	10.25	10.20	-4	2,425	-0.16%
2018/10/31	5	10.10	1	10.15	10.05	4	2,551	0.16%
2018/10/24	1	10.00	0	0.00	10.00	1	2,704	0.04%
2018/10/22	0	0.00	2	10.00	10.15	-2	2,861	-0.07%
2018/10/16	0	0.00	1	10.15	10.00	-1	3,302	-0.03%
2018/10/15	1	10.05	0	0.00	10.00	1	3,510	0.03%
2018/10/12	18	9.53	18	10.00	10.00	0	3,625	0.00%
2018/10/11	3	9.50	12	9.54	9.51	-9	3,709	-0.24%
2018/10/09	1	10.55	0	0.00	10.55	1	3,635	0.03%
2018/10/08	1	10.95	0	0.00	10.65	1	3,621	0.03%
2018/10/05	16	10.95	0	0.00	10.85	16	3,693	0.43%
2018/10/03	0	0.00	2	11.55	11.45	-2	3,705	-0.05%
2018/09/27	5	11.53	8	11.69	11.65	-3	3,936	-0.08%
2018/09/26	15	11.20	0	0.00	11.30	15	3,991	0.38%
2018/09/20	0	0.00	30	11.10	11.15	-30	4,146	-0.72%
2018/09/19	0	0.00	15	11.28	11.25	-15	4,176	-0.36%
2018/09/18	5	11.10	6	11.19	11.15	-1	4,290	-0.02%
2018/09/17	11	11.20	0	0.00	11.20	11	4,953	0.22%
2018/09/13	2	11.15	0	0.00	11.10	2	5,298	0.04%
2018/09/12	0	0.00	10	11.20	11.10	-10	5,387	-0.19%
2018/09/11	1	11.30	5	11.23	11.15	-4	5,616	-0.07%
2018/09/10	5	11.10	11	11.19	11.10	-6	5,833	-0.10%
2018/09/07	5	11.30	5	11.30	11.45	0	5,922	0.00%
2018/09/06	5.4	11.90	1	11.85	11.85	4.4	6,068	0.07%
2018/09/03	5	11.90	0	0.00	11.80	5	6,623	0.08%
2018/08/31	3	12.05	0	0.00	12.15	3	6,757	0.04%
2018/08/28	15	12.12	2	12.20	12.05	13	7,856	0.17%
2018/08/27	0	0.00	6	11.92	12.05	-6	8,213	-0.07%
2018/08/24	5	11.70	0	0.00	11.75	5	8,472	0.06%
2018/08/23	0	0.00	9	11.70	11.80	-9	9,256	-0.10%
2018/08/22	4	11.60	0	0.00	11.60	4	9,644	0.04%
2018/08/21	0	0.00	11	11.61	11.70	-11	10,707	-0.10%
2018/08/20	10	11.50	0	0.00	11.30	10	11,423	0.09%
2018/08/17	2	11.65	2	11.60	11.60	0	11,446	0.00%
2018/08/16	0	0.00	12	11.30	11.55	-12	11,452	-0.10%
2018/08/15	1	11.55	1	11.70	11.50	0	11,468	0.00%
2018/08/14	9	11.81	1	11.65	11.85	8	11,496	0.07%
2018/08/13	5	11.78	12	11.83	11.70	-7	11,519	-0.06%
2018/08/10	41	12.67	12	12.59	12.40	29	11,489	0.25%
2018/08/09	7	12.75	0	0.00	12.65	7	11,474	0.06%
2018/08/08	4	12.90	3	12.65	12.65	1	11,517	0.01%
2018/08/07	88	13.21	86	13.38	12.90	2	11,535	0.02%
2018/08/06	6	13.62	7	13.69	13.65	-1	11,524	-0.01%
2018/08/03	3	13.63	0	0.00	13.70	3	11,680	0.03%
2018/08/02	7	13.76	1	13.90	13.55	6	11,713	0.05%
2018/08/01	3	13.88	1	13.90	13.80	2	11,702	0.02%
2018/07/30	3	14.00	1	14.05	13.90	2	11,765	0.02%
2018/07/27	0	0.00	1	14.10	13.95	-1	11,709	-0.01%
2018/07/26	55	14.26	103	14.30	14.15	-48	11,777	-0.41%	大賣/
2018/07/24	2	13.55	0	0.00	13.55	2	11,391	0.02%
2018/07/23	0	0.00	5	13.43	13.45	-5	11,384	-0.04%
2018/07/20	23	13.87	23	14.10	13.80	0	11,348	0.00%
2018/07/19	0	0.00	41	13.71	14.10	-41	11,148	-0.37%
2018/07/18	1	13.40	4	13.50	13.55	-3	11,136	-0.03%
2018/07/17	21	13.35	2	13.35	13.20	19	11,029	0.17%
2018/07/16	0	0.00	35	13.45	13.45	-35	10,985	-0.32%
2018/07/13	27	13.50	25	13.29	13.45	2	10,974	0.02%
2018/07/12	37	13.11	0	0.00	13.20	37	10,896	0.34%
2018/07/11	0	0.00	2	13.30	13.15	-2	10,897	-0.02%
2018/07/09	0	0.00	32	13.39	13.40	-32	10,827	-0.30%
2018/07/06	30	13.20	1	13.10	13.40	29	10,787	0.27%
2018/07/05	30	13.60	11	13.19	13.05	19	10,751	0.18%
2018/07/03	0	0.00	1	13.55	13.50	-1	10,551	-0.01%
2018/07/02	0	0.00	5	13.65	13.65	-5	10,540	-0.05%
2018/06/29	1	14.10	5	14.00	13.90	-4	10,606	-0.04%
2018/06/28	0	0.00	49	13.78	13.65	-49	10,542	-0.46%
2018/06/27	3	13.53	5	13.90	13.85	-2	10,492	-0.02%
2018/06/26	35	13.53	2	13.75	13.70	33	10,414	0.32%
2018/06/25	22	13.57	3	13.50	13.30	19	9,758	0.19%
2018/06/22	40	14.38	23	14.52	14.25	17	9,550	0.18%
2018/06/21	33	14.81	10	14.80	14.70	23	9,443	0.24%
2018/06/20	20	14.65	30	14.78	14.90	-10	9,372	-0.11%
2018/06/19	9	14.96	0	0.00	14.95	9	9,163	0.10%
2018/06/15	0	0.00	0.6	14.85	14.95	-0.6	9,080	-0.01%
2018/06/14	2	14.70	3	14.45	14.65	-1	8,974	-0.01%
2018/06/13	0	0.00	1	14.90	14.35	-1	8,788	-0.01%
2018/06/12	50	14.90	3	14.85	14.80	47	8,634	0.54%
2018/06/11	115	15.15	14	15.12	15.20	101	8,501	1.19%	大買/鉅額交易
2018/06/07	71	15.08	69	15.42	15.05	2	8,130	0.02%
2018/06/06	36	15.20	65	14.99	15.40	-29	7,829	-0.37%
2018/06/05	84	14.92	61	15.37	14.70	23	7,543	0.30%
2018/06/04	66	15.33	41	14.97	15.35	25	7,316	0.34%
2018/06/01	1	14.60	32	14.73	14.60	-31	6,950	-0.45%
2018/05/31	192	15.29	160	15.65	15.10	32	6,711	0.48%	大買/大賣/
2018/05/30	61	14.52	49	14.64	14.80	12	5,943	0.20%
2018/05/29	104	14.91	130	14.33	14.70	-26	5,542	-0.47%	大買/大賣/
2018/05/28	21	13.70	37.5	13.35	13.75	-16.5	4,475	-0.37%
2018/05/25	10	12.45	11	12.50	12.50	-1	3,834	-0.03%
2018/05/23	2	12.45	1	12.40	12.35	1	3,886	0.03%
2018/05/22	0	12.30	0	0.00	12.35	0	3,857	0.00%
2018/05/21	11	12.50	13	12.32	12.50	-2	3,949	-0.05%
2018/05/18	12	12.34	14	12.36	12.25	-2	3,959	-0.05%
2018/05/17	0	0.00	12	12.31	12.40	-12	3,962	-0.30%
2018/05/16	12	12.31	10	12.30	12.25	2	3,909	0.05%
2018/05/15	0	0.00	2	12.30	12.20	-2	3,879	-0.05%
2018/05/14	0	0.00	1	12.15	12.25	-1	3,949	-0.03%
2018/05/11	1	12.25	70	12.22	11.95	-69	3,894	-1.77%
2018/05/10	0.8	11.70	100	11.78	11.80	-99.2	3,763	-2.64%
2018/05/09	0	0.00	5	11.55	11.65	-5	3,801	-0.13%
2018/05/08	1	11.75	253	11.38	11.65	-252	3,953	-6.37%	大賣/鉅額交易
2018/05/04	0	0.00	0.1	11.15	11.15	-0.1	3,938	0.00%
2018/05/03	5	11.25	55	11.29	11.15	-50	3,972	-1.26%
2018/05/02	0	0.00	0.1	10.90	10.95	-0.1	3,881	0.00%
2018/04/27	2	11.05	2.1	10.95	10.95	-0.1	4,028	0.00%
2018/04/24	2	11.30	7	11.29	11.25	-5	4,402	-0.11%
2018/04/23	0	0.00	120	11.13	11.10	-120	4,370	-2.75%	大賣/鉅額交易
2018/04/20	5	11.00	49	11.02	11.00	-44	4,433	-0.99%
2018/04/19	0	11.00	90.1	11.03	11.00	-90.1	4,676	-1.93%
2018/04/18	0	0.00	64	11.10	10.90	-64	4,791	-1.34%
2018/04/16	11	11.25	62	11.32	11.20	-51	5,326	-0.96%
2018/04/13	7	11.51	0	0.00	11.40	7	5,556	0.13%
2018/03/29	2	11.50	4	11.43	11.45	-2	7,401	-0.03%
2018/03/28	2	11.35	2	11.25	11.25	0	7,342	0.00%
2018/03/26	0	0.00	3	11.23	11.30	-3	7,395	-0.04%
2018/03/22	10	11.70	0	0.00	11.55	10	7,359	0.14%
2018/03/21	5	11.71	2	11.80	11.60	3	7,332	0.04%
2018/03/19	0	0.00	0.2	11.70	11.70	-0.2	7,168	0.00%
2018/03/16	0	0.00	35	11.86	11.75	-35	7,160	-0.49%
2018/03/15	1	11.95	0	0.00	11.90	1	7,164	0.01%
2018/03/13	0	0.00	4	11.93	11.85	-4	7,252	-0.06%
2018/03/12	2	11.85	0	0.00	11.90	2	7,235	0.03%
2018/03/09	2	11.85	32	12.10	11.80	-30	7,196	-0.42%
2018/03/02	0	0.00	3	11.37	11.40	-3	7,130	-0.04%
2018/03/01	2	11.30	0	0.00	11.40	2	7,155	0.03%
2018/02/27	3	11.57	7	11.65	11.40	-4	7,166	-0.06%
2018/02/26	3	11.38	0	0.00	11.25	3	7,109	0.04%
2018/02/23	3	11.48	1	11.55	11.40	2	7,145	0.03%
2018/02/22	15	11.17	3	11.20	11.20	12	7,097	0.17%
2018/02/21	0	0.00	50	10.85	11.30	-50	7,163	-0.70%
2018/02/12	3	10.80	3	10.65	10.60	0	7,023	0.00%
2018/02/09	60	10.52	10	10.35	10.75	50	6,977	0.72%
2018/02/08	3	11.00	0	0.00	10.85	3	6,910	0.04%
2018/02/07	2	11.15	1	11.20	11.05	1	6,926	0.01%
2018/02/06	11	11.20	0	0.00	10.85	11	6,946	0.16%
2018/02/05	2	11.93	0	0.00	11.85	2	6,866	0.03%
2018/02/02	3.2	12.53	2	12.50	12.45	1.2	6,799	0.02%
2018/02/01	34	12.87	27	13.25	12.85	7	6,761	0.10%
2018/01/31	1	12.95	6	13.03	13.05	-5	6,776	-0.07%
2018/01/30	8	12.74	1	12.75	12.65	7	6,614	0.11%
2018/01/25	0	0.00	1	12.70	12.60	-1	6,466	-0.02%
2018/01/24	2	12.65	0	0.00	12.55	2	6,401	0.03%
2018/01/23	3	12.75	0	0.00	12.55	3	6,370	0.05%
2018/01/18	1	12.90	15	12.65	12.50	-14	6,271	-0.22%
2018/01/17	70	12.51	4	12.55	12.45	66	6,067	1.09%
2018/01/15	24	12.30	27	12.78	12.20	-3	5,924	-0.05%
2018/01/12	11	13.17	5	12.90	12.80	6	5,731	0.10%
2018/01/11	23	12.97	3	12.75	12.95	20	5,662	0.35%
2018/01/10	161	13.35	2	13.30	13.05	159	5,506	2.89%	大買/鉅額交易
2018/01/09	1	12.70	5	12.92	12.80	-4	5,365	-0.07%
2018/01/08	66	13.12	135	13.28	13.15	-69	5,139	-1.34%	大賣/
2018/01/05	71	12.74	148	12.09	12.80	-77	4,280	-1.80%	大賣/
2018/01/04	14	11.62	11	11.20	11.65	3	3,617	0.08%
2018/01/03	5	11.10	13.8	10.91	10.95	-8.8	3,259	-0.27%
2018/01/02	0	0.00	2	10.70	10.70	-2	3,125	-0.06%