友訊 (2332)-富邦-永和券商分點個股進出

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
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/11/22	38	21.94	33	21.81	21.75	5	4,562	0.11%
2024/11/21	35	21.81	40.1	21.73	21.50	-5.1	4,415	-0.12%
2024/11/20	31	21.86	50	21.98	21.65	-19	4,252	-0.45%
2024/11/19	16.1	21.17	38.1	21.13	21.35	-22	3,801	-0.58%
2024/11/18	2	20.15	1	20.50	20.15	1	3,521	0.03%
2024/11/15	0	0.00	7.1	20.20	20.20	-7.1	3,465	-0.20%
2024/11/14	27	19.95	37.1	19.98	19.65	-10.1	3,387	-0.30%
2024/11/13	2	19.23	3	19.38	19.20	-1	3,224	-0.03%
2024/11/12	6.2	19.07	2	18.98	19.05	4.2	3,195	0.13%
2024/11/11	12	20.36	14	20.46	20.30	-2	3,052	-0.07%
2024/11/08	5	20.27	2	20.43	19.95	3	2,964	0.10%
2024/11/07	4	20.55	14.2	20.37	20.80	-10.2	2,807	-0.36%
2024/11/06	3	19.70	0	0.00	19.60	3	2,563	0.12%
2024/11/05	0	0.00	8	19.68	19.65	-8	2,587	-0.31%
2024/11/04	0	0.00	5	19.66	19.45	-5	2,624	-0.19%
2024/11/01	1	19.85	11	19.58	19.85	-10	2,695	-0.37%
2024/10/30	0	0.00	5	19.10	19.10	-5	2,658	-0.19%
2024/10/29	7	19.31	12	19.23	19.35	-5	2,635	-0.19%
2024/10/28	9	19.57	2	19.43	19.50	7	2,613	0.27%
2024/10/25	0	0.00	11	19.80	19.85	-11	2,588	-0.42%
2024/10/24	6	19.60	1	19.55	19.70	5	2,553	0.20%
2024/10/23	4	19.48	3	19.65	19.45	1	2,545	0.04%
2024/10/22	7	19.92	1	19.95	19.85	6	2,512	0.24%
2024/10/21	34	20.04	13.2	20.05	20.05	20.8	2,519	0.83%
2024/10/18	4.1	19.73	12	19.69	19.75	-7.9	2,448	-0.32%
2024/10/17	1	19.30	3	19.32	19.25	-2	2,342	-0.09%
2024/10/16	1.1	18.90	0	0.00	18.90	1.1	2,365	0.05%
2024/10/15	3	19.42	8	19.60	19.25	-5	2,416	-0.21%
2024/10/14	2	19.20	0.1	19.15	19.25	1.9	2,763	0.07%
2024/10/11	0	0.00	1	18.75	18.85	-1	2,765	-0.04%
2024/10/09	1	18.60	0.9	18.80	18.45	0.1	2,788	0.00%
2024/10/08	1	18.60	1	18.70	18.70	0	2,799	0.00%
2024/09/30	3	19.20	0	0.00	19.35	3	2,997	0.10%
2024/09/27	3	19.20	6	19.29	19.30	-3	3,245	-0.09%
2024/09/26	2	19.20	0	0.00	19.15	2	3,287	0.06%
2024/09/24	0	0.00	12	19.38	19.40	-12	3,257	-0.37%
2024/09/23	2	19.80	6	19.68	19.60	-4	3,246	-0.12%
2024/09/20	0	0.00	30	19.58	19.30	-30	3,207	-0.94%
2024/09/18	1	19.40	0	0.00	19.20	1	3,104	0.03%
2024/09/16	8	19.64	12.6	19.69	19.45	-4.6	3,091	-0.15%
2024/09/13	8	19.41	6.8	19.32	19.35	1.2	3,006	0.04%
2024/09/12	2	18.90	1	18.90	18.90	1	2,950	0.03%
2024/09/11	2	18.95	4	18.96	18.85	-2	2,941	-0.07%
2024/09/10	0	0.00	2	18.75	18.55	-2	2,929	-0.07%
2024/09/09	9	18.38	11	18.74	18.80	-2	2,921	-0.07%
2024/09/05	4	18.60	0	0.00	18.35	4	2,921	0.14%
2024/09/04	3	17.97	4	18.08	18.20	-1	2,926	-0.03%
2024/09/02	0	0.00	1.1	19.00	18.80	-1.1	2,877	-0.04%
2024/08/30	10	18.94	2	18.85	18.90	8	2,877	0.28%
2024/08/29	2	18.75	11	18.88	18.90	-9	2,884	-0.31%
2024/08/27	2	18.73	3	18.78	18.75	-1	2,894	-0.03%
2024/08/26	0	0.00	10	18.77	18.65	-10	2,923	-0.34%
2024/08/23	3	18.45	1	18.40	18.40	2	2,971	0.07%
2024/08/22	0	0.00	1	18.30	18.25	-1	3,064	-0.03%
2024/08/21	0	0.00	30	17.98	18.00	-30	3,056	-0.98%
2024/08/19	0	0.00	3.1	17.96	18.00	-3.1	3,083	-0.10%
2024/08/16	0	0.00	4	17.46	17.45	-4	3,101	-0.13%
2024/08/15	3	17.18	6	17.23	17.25	-3	3,106	-0.10%
2024/08/14	1	17.25	0	0.00	17.20	1	3,117	0.03%
2024/08/12	1	17.25	2	17.30	17.15	-1	3,157	-0.03%
2024/08/09	2	17.35	10	17.25	17.25	-8	3,191	-0.25%
2024/08/08	0	17.23	0	0.00	17.15	0	3,205	0.00%
2024/08/07	1	17.20	4	16.98	17.20	-3	3,208	-0.09%
2024/08/06	4.1	15.89	0	0.00	16.25	4.1	3,182	0.13%
2024/08/05	5.2	16.70	1	16.60	16.45	4.2	3,133	0.14%
2024/08/02	2	18.30	0	0.00	18.25	2	3,037	0.07%
2024/08/01	0.2	18.70	6.9	18.70	18.80	-6.7	3,033	-0.22%
2024/07/31	0	0.00	1	18.30	18.35	-1	3,016	-0.03%
2024/07/30	1	17.90	1	18.00	18.30	0	3,027	0.00%
2024/07/29	0	0.00	2	18.30	18.10	-2	3,011	-0.07%
2024/07/26	2.1	18.24	3	18.03	18.25	-0.9	3,005	-0.03%
2024/07/23	0	0.00	2	18.80	18.55	-2	2,997	-0.07%
2024/07/22	4	18.78	1.3	18.56	18.65	2.7	2,992	0.09%
2024/07/19	6	19.16	41	19.30	19.10	-35	2,947	-1.19%
2024/07/18	23	19.59	7	19.60	19.60	16	2,892	0.55%
2024/07/17	2	19.70	6	19.58	19.55	-4	2,837	-0.14%
2024/07/16	4	19.35	9.2	19.47	19.45	-5.2	2,807	-0.18%
2024/07/15	99.2	19.97	48	19.91	19.80	51.2	2,759	1.86%
2024/07/12	12	19.11	1	19.25	19.10	11	2,371	0.46%
2024/07/11	3	19.15	2	19.10	19.10	1	2,353	0.04%
2024/07/10	1	18.85	0	0.00	19.00	1	2,374	0.04%
2024/07/09	3	19.03	1	18.90	18.85	2	2,376	0.08%
2024/07/08	1	19.10	0	0.00	19.10	1	2,360	0.04%
2024/07/05	6	19.29	14.1	19.28	19.25	-8.1	2,418	-0.33%
2024/07/04	15	18.97	13	18.87	18.85	2	2,374	0.08%
2024/07/03	23	19.00	21.7	19.20	19.00	1.3	2,348	0.05%
2024/07/02	0	0.00	13.1	18.53	18.45	-13.1	2,121	-0.62%
2024/07/01	0	0.00	14	18.19	18.15	-14	2,089	-0.67%
2024/06/27	1	18.25	2	18.25	18.15	-1	2,089	-0.05%
2024/06/26	0	0.00	3	18.25	18.10	-3	2,086	-0.14%
2024/06/21	1	18.30	10	18.35	18.45	-9	2,119	-0.42%
2024/06/20	1	18.10	0	0.00	18.10	1	2,077	0.05%
2024/06/19	0	0.00	7.4	18.20	18.15	-7.4	2,087	-0.35%
2024/06/17	1	18.15	17	18.02	18.20	-16	2,112	-0.76%
2024/06/14	0	0.00	51	17.89	17.95	-51	2,111	-2.42%
2024/06/13	0	0.00	16	17.76	17.80	-16	2,122	-0.75%
2024/06/12	1.1	17.71	1	17.75	17.65	0.1	2,124	0.00%
2024/06/11	0	0.00	0.4	18.00	17.85	-0.4	2,140	-0.02%
2024/06/07	0	0.00	2	18.00	17.95	-2	2,168	-0.09%
2024/06/06	0	0.00	1	17.80	17.80	-1	2,179	-0.05%
2024/06/05	1	17.90	0	0.00	17.85	1	2,187	0.05%
2024/05/31	1	18.00	0.2	18.05	17.95	0.9	2,355	0.04%
2024/05/30	0	0.00	4	18.16	18.05	-4	2,405	-0.17%
2024/05/28	0	0.00	15	18.80	18.85	-15	2,520	-0.60%
2024/05/27	1	18.50	0	0.00	18.45	1	2,457	0.04%
2024/05/24	5	18.20	0	0.00	18.35	5	2,517	0.20%
2024/05/23	1	18.35	1.5	18.20	18.20	-0.5	2,545	-0.02%
2024/05/22	0	0.00	15.8	18.50	18.50	-15.8	2,581	-0.61%
2024/05/20	0	0.00	1	18.40	18.30	-1	2,658	-0.04%
2024/05/17	0	0.00	8	18.26	18.25	-8	2,885	-0.28%
2024/05/15	7	17.94	3	17.90	17.85	4	2,936	0.14%
2024/05/14	0	0.00	2	18.33	18.25	-2	2,987	-0.07%
2024/05/13	0	0.00	5.2	18.05	18.15	-5.2	2,982	-0.17%
2024/05/10	0	0.00	8	18.00	18.10	-8	2,996	-0.27%
2024/05/09	0	0.00	0.3	18.05	17.95	-0.3	3,098	-0.01%
2024/05/08	0	0.00	1	18.05	18.05	-1	3,100	-0.03%
2024/05/07	1	17.90	3	17.90	17.90	-2	3,101	-0.06%
2024/05/06	0.7	17.95	0.3	17.80	17.90	0.4	3,099	0.01%
2024/05/03	6	18.13	0	0.00	17.85	6	3,106	0.19%
2024/05/02	0	0.00	4	17.91	18.00	-4	3,102	-0.13%
2024/04/30	0	17.90	2	17.95	17.90	-2	3,122	-0.06%
2024/04/29	2	17.78	8	17.83	17.85	-6	3,233	-0.19%
2024/04/26	0.2	17.75	1	17.85	17.70	-0.8	3,231	-0.02%
2024/04/25	1	17.50	2	17.60	17.65	-1	3,228	-0.03%
2024/04/24	1	17.80	4	17.75	17.75	-3	3,258	-0.09%
2024/04/23	2	17.55	0	0.00	17.55	2	3,286	0.06%
2024/04/22	0	0.00	9	17.63	17.50	-9	3,312	-0.27%
2024/04/19	6.1	17.21	0	0.00	17.20	6.1	3,292	0.19%
2024/04/18	0	0.00	1	17.60	17.60	-1	3,263	-0.03%
2024/04/17	4	17.55	0	0.00	17.50	4	3,279	0.12%
2024/04/16	10.1	17.35	0	0.00	17.30	10.1	3,278	0.31%
2024/04/15	3	17.90	0	0.00	17.90	3	3,254	0.09%
2024/04/12	2	17.75	45	17.80	18.10	-43	3,246	-1.32%
2024/04/11	15	17.98	35	18.30	17.90	-20	3,211	-0.62%
2024/04/10	4	18.38	0	0.00	18.35	4	3,160	0.13%
2024/04/09	3	18.40	0	0.00	18.30	3	3,157	0.10%
2024/04/08	1	18.30	0	0.00	18.40	1	3,193	0.03%
2024/04/03	1	18.40	0	0.00	18.40	1	3,184	0.03%
2024/04/01	0	18.60	0	0.00	18.70	0	3,228	0.00%
2024/03/28	0	0.00	2	18.70	18.55	-2	3,246	-0.06%
2024/03/26	9	18.56	0	0.00	18.50	9	3,265	0.28%
2024/03/25	3	18.95	1	18.90	18.85	2	3,270	0.06%
2024/03/22	0	0.00	5	18.65	18.70	-5	3,321	-0.15%
2024/03/21	2	18.60	4	18.59	18.65	-2	3,372	-0.06%
2024/03/20	8.1	18.53	1	18.75	18.45	7.1	3,389	0.21%
2024/03/19	1	18.80	11	18.85	18.70	-10	3,423	-0.29%
2024/03/18	15.1	18.68	0	0.00	18.85	15.1	3,496	0.43%
2024/03/15	1	18.55	12.2	18.55	18.55	-11.2	3,534	-0.32%
2024/03/14	43	18.60	0	0.00	18.50	43	3,575	1.20%
2024/03/13	5	18.65	0	0.00	18.70	5	3,605	0.14%
2024/03/12	4	19.00	2	19.00	18.95	2	3,627	0.06%
2024/03/11	7	18.93	0	0.00	18.95	7	3,704	0.19%
2024/03/08	15	18.91	0	0.00	18.85	15	3,901	0.38%
2024/03/07	3	19.48	3.4	19.64	19.20	-0.4	4,005	-0.01%
2024/03/06	0	0.00	20	19.53	19.50	-20	4,070	-0.49%
2024/03/05	1	19.80	0	0.00	19.70	1	4,347	0.02%
2024/03/04	16	19.76	30	19.66	19.65	-14	4,287	-0.33%
2024/03/01	2	19.10	12	19.15	19.10	-10	4,119	-0.24%
2024/02/29	1	19.40	0.2	19.35	19.35	0.8	4,093	0.02%
2024/02/27	18	19.55	6	19.32	19.15	12	4,082	0.29%
2024/02/26	0	0.00	1	19.65	19.40	-1	4,054	-0.02%
2024/02/23	1	19.40	0	0.00	19.30	1	4,030	0.02%
2024/02/22	6	19.68	1	19.80	19.60	5	4,046	0.12%
2024/02/21	7	19.66	0	0.00	19.60	7	4,036	0.17%
2024/02/20	22.3	19.86	22	19.80	19.95	0.3	3,996	0.01%
2024/02/19	1	19.40	1	19.65	19.40	0	3,815	0.00%
2024/02/16	1	19.55	0.1	19.50	19.55	1	3,839	0.02%
2024/02/15	13.1	19.45	14	19.38	19.40	-1	3,810	-0.02%
2024/02/05	66	18.97	9	19.16	18.95	57	3,731	1.53%
2024/02/02	0.1	19.45	0	0.00	19.35	0.1	3,719	0.00%
2024/02/01	15	19.75	6	19.78	19.70	9	3,723	0.24%
2024/01/30	1	19.35	0	0.00	19.35	1	3,672	0.03%
2024/01/26	11	19.45	10	19.40	19.35	1	3,744	0.03%
2024/01/25	4	19.50	0	0.00	19.45	4	3,756	0.11%
2024/01/24	5	19.60	4	19.63	19.50	1	3,761	0.03%
2024/01/23	9	19.57	3	19.57	19.65	6	3,783	0.16%
2024/01/22	4	18.90	9	18.91	19.00	-5	3,668	-0.14%
2024/01/19	1	18.60	1	18.70	18.70	0	3,666	0.00%
2024/01/18	3	18.85	3	19.05	18.50	0	3,690	0.00%
2024/01/17	1	18.45	0	0.00	18.60	1	3,681	0.03%
2024/01/16	1	18.90	0	0.00	18.80	1	3,684	0.03%
2024/01/15	1	19.10	0	0.00	19.20	1	3,671	0.03%
2024/01/11	1	19.00	6.5	19.14	19.10	-5.5	3,724	-0.15%
2024/01/10	11	19.05	10	19.10	19.05	1	3,792	0.03%
2024/01/09	16	19.29	3	19.15	19.20	13	3,837	0.34%
2024/01/08	1	19.40	0	0.00	19.35	1	3,868	0.03%
2024/01/04	4	19.66	0	0.00	19.50	4	3,914	0.10%
2024/01/03	1	19.85	1	19.90	19.90	0	3,934	0.00%
2024/01/02	15	20.17	1	20.20	20.05	14	3,931	0.36%
2023/12/28	10	20.14	21	20.06	20.10	-11	3,908	-0.28%
2023/12/27	2	19.65	15	19.80	19.80	-13	3,899	-0.33%
2023/12/26	0	0.00	1	19.45	19.60	-1	3,925	-0.03%
2023/12/25	4	19.38	13	19.38	19.30	-9	3,937	-0.23%
2023/12/22	13	19.60	1	19.50	19.45	12	3,963	0.30%
2023/12/21	2	19.50	0	0.00	19.55	2	4,001	0.05%
2023/12/20	4	19.70	4	19.81	19.65	0	4,019	0.00%
2023/12/19	6	19.36	4	19.53	19.35	2	4,034	0.05%
2023/12/18	15	20.01	11	20.00	19.80	4	4,110	0.10%
2023/12/14	1	19.90	0	0.00	19.80	1	4,614	0.02%
2023/12/13	9	20.02	0	0.00	19.80	9	4,622	0.19%
2023/12/11	0	0.00	2	19.85	19.80	-2	4,740	-0.04%
2023/12/07	2	20.00	5	20.15	20.00	-3	4,822	-0.06%
2023/12/06	2	20.25	1	20.30	20.20	1	4,889	0.02%
2023/12/05	9	20.48	11	20.24	20.25	-2	4,902	-0.04%
2023/12/04	15	20.53	1	20.60	20.45	14	4,908	0.29%
2023/12/01	4	20.08	10	20.20	20.15	-6	4,873	-0.12%
2023/11/30	20	20.25	1	19.70	20.40	19	4,859	0.39%
2023/11/27	1	19.00	0	0.00	19.00	1	5,049	0.02%
2023/11/22	10	19.30	15	19.25	19.30	-5	5,940	-0.08%
2023/11/21	24	19.33	24	19.30	19.30	0	6,510	0.00%
2023/11/20	0	0.00	4	19.05	19.05	-4	7,012	-0.06%
2023/11/17	4	18.88	2.1	18.95	18.95	1.9	7,665	0.02%
2023/11/16	0	0.00	1.1	18.94	18.85	-1.1	8,482	-0.01%
2023/11/15	15	18.67	1	18.75	18.55	14	9,314	0.15%
2023/11/14	1	18.70	1	18.70	18.70	0	9,980	0.00%
2023/11/09	1	18.55	0	0.00	18.40	1	11,493	0.01%
2023/11/08	0	0.00	4	18.76	18.70	-4	11,493	-0.03%
2023/11/07	1	18.70	0	0.00	18.65	1	11,485	0.01%
2023/11/06	3	18.95	5.1	19.02	19.00	-2.1	11,481	-0.02%
2023/11/03	2	18.65	2	18.65	18.65	0	11,438	0.00%
2023/11/02	0	0.00	0.1	18.60	18.55	-0.1	11,430	0.00%
2023/10/31	0	0.00	0.7	18.70	18.30	-0.7	11,466	-0.01%
2023/10/30	1	18.55	0	0.00	18.55	1	11,500	0.01%
2023/10/27	0	0.00	2	18.60	18.45	-2	11,523	-0.02%
2023/10/25	0	0.00	2	18.95	18.85	-2	11,596	-0.02%
2023/10/24	6	18.70	6.1	18.84	18.85	-0.1	11,611	0.00%
2023/10/23	8	18.60	12	18.67	18.50	-4	11,634	-0.03%
2023/10/19	6	18.65	7	18.62	18.70	-1	11,696	-0.01%
2023/10/18	2.1	18.57	0	0.00	18.55	2.1	11,729	0.02%
2023/10/17	0	0.00	1	18.95	18.95	-1	11,785	-0.01%
2023/10/12	0	0.00	2	20.00	20.00	-2	12,084	-0.02%
2023/10/11	3	19.75	2	19.73	19.70	1	12,103	0.01%
2023/10/05	1	20.35	0	0.00	20.35	1	12,157	0.01%
2023/10/03	0.1	20.40	0	0.00	20.25	0.1	12,311	0.00%
2023/10/02	2	20.55	2	20.60	20.65	0	12,400	0.00%
2023/09/28	3	20.15	3	20.23	20.10	0	12,461	0.00%
2023/09/27	0.1	20.00	0	0.00	20.05	0.1	12,566	0.00%
2023/09/25	0.1	20.30	0	0.00	20.35	0.1	13,199	0.00%
2023/09/22	1	19.95	1	20.10	19.90	0	13,386	0.00%
2023/09/21	3	20.03	0	0.00	19.90	3	13,530	0.02%
2023/09/20	9	20.98	2	20.50	20.35	7	13,698	0.05%
2023/09/19	3	21.38	2	21.15	21.10	1	13,631	0.01%
2023/09/15	3.2	20.97	0	21.30	21.00	3.1	13,665	0.02%
2023/09/14	9	21.24	5.1	21.43	21.20	3.9	13,596	0.03%
2023/09/13	2.6	21.24	1	21.30	21.10	1.6	13,585	0.01%
2023/09/12	1.4	21.47	0.1	21.80	21.45	1.3	13,828	0.01%
2023/09/08	1.2	22.70	3	22.95	22.60	-1.8	14,002	-0.01%
2023/09/07	11	23.16	1	23.50	23.05	10	13,929	0.07%
2023/09/06	13	24.17	13	24.26	23.85	0	13,788	0.00%
2023/09/05	8	24.27	0	24.35	24.05	8	13,681	0.06%
2023/09/04	1	23.95	2	24.30	24.00	-1	13,625	-0.01%
2023/09/01	6	24.94	28	25.00	24.70	-22	13,482	-0.16%
2023/08/31	2	25.08	3	25.22	25.05	-1	13,413	-0.01%
2023/08/30	5	25.37	52	25.17	25.10	-47	13,465	-0.35%
2023/08/29	14	25.13	8	25.39	25.05	6	13,510	0.04%
2023/08/28	20	25.76	16	25.89	25.55	4	13,347	0.03%
2023/08/25	41	26.08	32	26.13	25.85	9	12,969	0.07%
2023/08/24	45	25.85	51.2	25.55	25.65	-6.2	12,541	-0.05%
2023/08/23	50	25.84	52.9	25.79	25.40	-2.9	12,051	-0.02%
2023/08/22	61	25.44	27.8	25.07	25.25	33.2	11,505	0.29%
2023/08/21	25.1	24.88	31	25.01	25.40	-5.9	10,725	-0.06%
2023/08/18	18	23.76	31	23.69	23.50	-13	9,920	-0.13%
2023/08/17	9	21.79	11	22.43	22.95	-2	9,282	-0.02%
2023/08/16	86	21.64	47	21.59	21.40	39	8,851	0.44%
2023/08/15	17	20.60	6	20.61	21.15	11	8,551	0.13%
2023/08/14	0	0.00	4	19.15	19.25	-4	8,335	-0.05%
2023/08/11	1	19.55	5	19.45	19.45	-4	8,357	-0.05%
2023/08/09	5	20.06	4	20.20	19.90	1	8,519	0.01%
2023/08/07	5	20.37	4	20.46	20.30	1	8,593	0.01%
2023/07/31	10	20.30	10	20.49	20.15	0	8,456	0.00%
2023/07/28	1	20.05	1	20.00	20.00	0	8,417	0.00%
2023/07/26	1	20.50	1	20.65	20.00	0	8,338	0.00%
2023/07/25	6	20.50	6	20.68	20.60	0	8,283	0.00%
2023/07/21	1	20.70	3	20.80	20.85	-2	8,196	-0.02%
2023/07/20	7	20.72	0	0.00	20.65	7	8,173	0.09%
2023/07/19	5	22.06	3	22.65	21.50	2	8,036	0.02%
2023/07/18	12	22.15	29	22.23	21.90	-17	7,922	-0.21%
2023/07/17	13	22.38	6	22.39	22.45	7	7,832	0.09%
2023/07/14	1	21.50	110.5	21.64	21.80	-109.5	7,763	-1.41%	大賣/鉅額交易
2023/07/13	0	0.00	30	21.87	21.45	-30	7,781	-0.39%
2023/07/12	10.1	21.70	6	21.72	21.45	4.1	7,805	0.05%
2023/07/11	3.1	21.98	1	21.95	21.95	2.1	7,776	0.03%
2023/07/10	0	0.00	3	22.45	22.50	-3	7,679	-0.04%
2023/07/07	0	0.00	5	22.10	22.15	-5	7,624	-0.07%
2023/07/06	26	22.41	3	22.50	22.45	23	7,518	0.31%
2023/07/05	8	22.36	6	22.36	22.25	2	7,433	0.03%
2023/07/04	6	22.68	2	22.53	22.55	4	7,337	0.05%
2023/07/03	30	22.65	16.5	22.78	23.15	13.5	7,169	0.19%
2023/06/30	2	21.80	3	21.85	21.85	-1	6,712	-0.01%
2023/06/29	11	21.36	15	21.38	21.45	-4	6,520	-0.06%
2023/06/28	43	21.37	11	21.45	21.15	32	6,379	0.50%
2023/06/27	14	21.31	12	21.16	20.70	2	6,202	0.03%
2023/06/21	0	0.00	3.5	20.89	21.05	-3.5	6,067	-0.06%
2023/06/20	0	0.00	1	20.35	20.25	-1	6,010	-0.02%
2023/06/19	2	19.93	1	20.20	19.95	1	6,005	0.02%
2023/06/16	3	21.03	10	21.05	20.60	-7	5,875	-0.12%
2023/06/15	12	21.61	15	21.18	21.85	-3	5,554	-0.05%
2023/06/14	9	20.47	10	20.57	20.45	-1	5,187	-0.02%
2023/06/13	3	20.57	3	20.63	20.50	0	5,194	0.00%
2023/06/12	2	20.55	1	20.45	20.45	1	5,178	0.02%
2023/06/09	5	20.55	0	0.00	20.80	5	5,123	0.10%
2023/06/08	12	20.93	11	20.91	20.65	1	5,146	0.02%
2023/06/07	1	20.90	2	20.70	20.70	-1	5,100	-0.02%
2023/06/06	2	20.90	2	20.75	20.80	0	5,069	0.00%
2023/06/05	1	21.40	0	0.00	21.45	1	4,996	0.02%
2023/06/02	2	21.53	4	21.54	21.65	-2	4,862	-0.04%
2023/06/01	4	20.91	10	21.10	20.95	-6	4,763	-0.13%
2023/05/31	3	20.72	4	20.91	20.90	-1	4,730	-0.02%
2023/05/30	1	20.35	11	20.42	20.60	-10	4,667	-0.21%
2023/05/29	0	0.00	2	20.05	19.95	-2	4,623	-0.04%
2023/05/26	10	19.60	23	19.64	19.50	-13	4,719	-0.28%
2023/05/25	10.5	20.07	5	20.14	20.20	5.5	4,685	0.12%
2023/05/24	0	0.00	10	20.35	20.25	-10	4,643	-0.22%
2023/05/23	6	20.15	8	20.20	20.10	-2	4,580	-0.04%
2023/05/22	13	20.16	2.1	20.30	20.35	10.9	4,516	0.24%
2023/05/19	9	19.98	7	20.01	20.05	2	4,386	0.05%
2023/05/18	0	19.05	3	19.10	19.20	-3	4,153	-0.07%
2023/05/17	0.2	18.95	0	0.00	18.90	0.2	4,090	0.00%
2023/05/16	14	19.06	0	0.00	19.05	14	4,108	0.34%
2023/05/15	17	19.02	16	18.77	19.25	1	4,194	0.02%
2023/05/12	5	17.85	5	17.99	18.55	0	4,105	0.00%
2023/05/11	5	17.85	5	17.99	17.50	0	4,037	0.00%
2023/05/10	1	17.90	0	0.00	17.85	1	4,010	0.02%
2023/04/28	1	17.70	1	17.75	17.65	0	3,997	0.00%
2023/04/27	5	17.44	4	17.56	17.55	1	4,001	0.02%
2023/04/26	2	17.23	0	0.00	17.40	2	4,001	0.05%
2023/04/25	1	17.30	0	0.00	17.40	1	3,995	0.03%
2023/04/24	2	17.85	2	17.97	17.85	0	3,961	0.00%
2023/04/21	3	17.83	0	0.00	17.75	3	3,969	0.08%
2023/04/20	0	0.00	10	18.55	18.55	-10	3,906	-0.26%
2023/04/18	12	19.02	7	19.15	19.00	5	3,884	0.13%
2023/04/17	12	19.32	29.4	19.27	19.30	-17.4	3,808	-0.46%
2023/04/13	1	18.60	30	18.80	18.60	-29	3,694	-0.78%
2023/04/07	32	18.86	0	0.00	18.75	32	3,704	0.86%
2023/04/06	12	18.80	12	18.66	18.85	0	3,926	0.00%
2023/03/30	1	18.35	0	0.00	18.35	1	3,963	0.03%
2023/03/29	0	18.35	0	0.00	18.30	0	4,340	0.00%
2023/03/28	1	19.15	2	18.85	18.60	-1	4,519	-0.02%
2023/03/27	0	18.50	8	18.64	18.85	-8	4,384	-0.18%
2023/03/24	11	18.14	16	18.04	18.15	-5	4,212	-0.12%
2023/03/23	0	0.00	1	17.45	17.35	-1	3,994	-0.03%
2023/03/21	5	16.70	0	0.00	16.65	5	3,908	0.13%
2023/03/20	1	16.65	0	0.00	16.55	1	3,911	0.03%
2023/03/17	0	16.45	4	16.35	16.45	-4	3,900	-0.10%
2023/03/15	0	16.85	0	0.00	16.65	0	3,842	0.00%
2023/03/13	1	16.45	0	0.00	16.75	1	3,811	0.03%
2023/03/07	2	17.55	0	0.00	17.50	2	3,682	0.05%
2023/03/06	8	17.88	9	18.00	17.55	-1	3,634	-0.03%
2023/03/03	1	17.40	4	17.58	17.55	-3	3,525	-0.09%
2023/03/02	2	17.25	1	17.40	17.50	1	3,447	0.03%
2023/03/01	1	17.35	0	0.00	17.20	1	3,345	0.03%
2023/02/24	0	0.00	14	17.38	17.20	-14	3,224	-0.43%
2023/02/23	26	17.06	2	16.98	16.80	24	3,048	0.79%
2023/02/21	0	0.00	3	16.72	16.85	-3	2,910	-0.10%
2023/02/16	2	16.80	0	0.00	16.60	2	2,839	0.07%
2023/02/15	0	0.00	3	16.25	16.20	-3	2,741	-0.11%
2023/02/14	1	16.20	0	0.00	16.35	1	2,703	0.04%
2023/02/13	3	16.28	3	16.40	16.25	0	2,643	0.00%
2023/02/09	0	0.00	0.3	15.50	15.55	-0.3	2,453	-0.01%
2023/02/02	1	15.75	0	0.00	15.70	1	2,429	0.04%
2023/01/31	2	15.45	0	0.00	15.35	2	2,401	0.08%
2023/01/30	5	15.30	0	0.00	15.25	5	2,387	0.21%
2023/01/10	0	0.00	5	15.40	15.55	-5	2,393	-0.21%
2023/01/09	15	15.58	5	15.50	15.55	10	2,397	0.42%
2023/01/06	1.3	15.56	11	15.10	15.60	-9.7	2,400	-0.40%
2023/01/05	0	0.00	19	15.10	15.05	-19	2,406	-0.79%
2022/12/29	0	0.00	3	14.78	14.75	-3	2,486	-0.12%
2022/12/28	6	15.15	5	15.30	14.85	1	2,505	0.04%
2022/12/26	3	16.07	1	15.90	15.80	2	2,385	0.08%
2022/12/23	0	0.00	2	15.58	15.60	-2	2,128	-0.09%
2022/12/21	43	16.12	10	16.14	15.80	33	2,031	1.62%
2022/12/20	5	16.15	35	16.06	16.15	-30	1,621	-1.85%
2022/12/01	0	0.00	5	15.30	15.15	-5	1,801	-0.28%
2022/11/29	5.3	14.50	7	14.78	14.85	-1.7	1,891	-0.09%
2022/11/28	2	14.40	0	0.00	14.45	2	1,964	0.10%
2022/11/25	0	0.00	2	14.80	14.55	-2	1,991	-0.10%
2022/11/22	0	0.00	1	14.15	14.55	-1	2,030	-0.05%
2022/11/21	0	14.61	0	0.00	14.30	0	2,145	0.00%
2022/11/18	2	14.55	0	0.00	14.50	2	2,168	0.09%
2022/11/17	3	14.65	3	14.75	14.65	0	2,170	0.00%
2022/11/16	3	14.60	0	0.00	14.50	3	2,186	0.14%
2022/11/10	2	15.15	2	15.15	15.00	0	2,367	0.00%
2022/11/08	1	15.15	0	0.00	14.95	1	3,093	0.03%
2022/11/07	0	14.95	0	0.00	14.95	0	3,093	0.00%
2022/11/04	0	0.00	5	15.05	15.05	-5	3,118	-0.16%
2022/11/02	5	14.85	0	0.00	14.90	5	3,183	0.16%
2022/10/18	5	15.00	5	15.10	15.10	0	3,955	0.00%
2022/10/17	1	14.65	1	14.95	14.85	0	3,952	0.00%
2022/10/14	5	14.70	5	15.00	15.00	0	3,961	0.00%
2022/10/12	3	15.00	3	15.25	15.25	0	3,901	0.00%
2022/10/07	3	15.30	3	15.45	15.45	0	3,905	0.00%
2022/10/06	1	15.50	1	15.15	15.15	0	3,901	0.00%
2022/10/05	5	15.40	0	0.00	15.30	5	3,852	0.13%
2022/09/26	10	15.28	0	0.00	15.00	10	3,835	0.26%
2022/09/23	21	15.91	0	0.00	15.80	21	3,858	0.54%
2022/09/22	0	0.00	2	15.90	16.15	-2	3,843	-0.05%
2022/09/19	1	16.55	0	0.00	16.75	1	3,791	0.03%
2022/09/14	1	17.05	1	17.40	17.30	0	3,716	0.00%
2022/09/13	0	0.00	1	18.05	17.50	-1	3,700	-0.03%
2022/09/12	2	17.70	0	0.00	17.75	2	3,649	0.05%
2022/09/08	1	17.40	1.1	17.54	17.40	-0.1	3,622	0.00%
2022/09/07	4	17.40	5	17.19	17.40	-1	3,561	-0.03%
2022/09/06	1	17.00	1	17.35	16.95	0	3,516	0.00%
2022/09/02	1	17.30	10	17.35	17.30	-9	3,402	-0.26%
2022/08/31	0	0.00	25	16.83	16.75	-25	3,279	-0.76%
2022/08/29	25	16.43	2	16.55	16.40	23	3,276	0.70%
2022/08/26	3	17.23	15	17.37	17.10	-12	3,414	-0.35%
2022/08/25	5	16.90	10.1	16.91	17.10	-5.1	3,289	-0.16%
2022/08/24	1	16.70	1	16.75	16.70	0	3,265	0.00%
2022/08/23	5	16.85	0	0.00	16.70	5	3,258	0.15%
2022/08/19	14	16.41	9	16.43	16.50	5	3,179	0.16%
2022/08/18	0	0.00	4	16.39	16.40	-4	3,157	-0.13%
2022/08/17	10	16.85	9	16.67	16.60	1	3,109	0.03%
2022/08/16	34	17.32	34	17.46	17.20	0	3,011	0.00%
2022/08/15	13	16.82	4	16.80	16.75	9	2,293	0.39%
2022/08/12	0	0.00	10	16.85	16.85	-10	2,290	-0.44%
2022/08/11	3	17.15	10	17.20	16.85	-7	2,287	-0.31%
2022/08/10	14	17.09	4	17.18	17.10	10	2,260	0.44%
2022/08/09	21	17.01	9	17.19	17.05	12	2,240	0.54%
2022/08/08	12	17.40	1.2	17.28	17.40	10.8	2,189	0.50%
2022/08/05	8	17.30	8	17.13	17.30	0	2,083	0.00%
2022/08/04	7	16.65	7	16.80	16.75	0	2,026	0.00%
2022/08/03	1	16.95	0	0.00	16.60	1	1,952	0.05%
2022/08/02	1.1	17.62	12	17.25	17.25	-10.9	1,876	-0.58%
2022/08/01	0.2	17.23	0	0.00	17.40	0.2	1,731	0.01%
2022/07/29	0	0.00	12	17.07	17.20	-12	1,682	-0.71%
2022/07/28	10	16.60	1	16.55	16.55	9	1,594	0.56%
2022/07/27	1	16.55	1	17.05	16.90	0	1,578	0.00%
2022/07/22	0	16.25	0	0.00	16.35	0	1,485	0.00%
2022/07/21	0	0.00	0	16.25	16.30	0	1,493	0.00%
2022/07/20	0	0.00	10	16.40	16.10	-10	1,474	-0.68%
2022/07/19	5	16.20	0	0.00	16.15	5	1,481	0.34%
2022/07/18	5	16.25	2	16.08	16.25	3	1,491	0.20%
2022/07/12	0	0.00	1	15.70	15.20	-1	1,527	-0.07%
2022/07/11	0	0.00	10	15.35	15.40	-10	1,485	-0.67%
2022/07/08	0	0.00	25	15.24	15.25	-25	1,484	-1.68%
2022/07/01	0	0.00	13.8	14.17	14.40	-13.8	1,500	-0.92%
2022/06/30	16	14.88	0	0.00	14.50	16	1,446	1.11%
2022/06/23	0.1	14.55	0	0.00	14.65	0.1	1,534	0.01%
2022/06/10	2	15.70	0	0.00	15.70	2	1,515	0.13%
2022/06/06	0	0.00	1	15.90	16.05	-1	1,533	-0.07%
2022/05/30	3	15.55	0	0.00	15.60	3	1,444	0.21%
2022/05/27	2	15.40	0	0.00	15.40	2	1,451	0.14%
2022/05/19	1	15.00	0	0.00	15.15	1	1,489	0.07%
2022/05/16	0	0.00	0.3	15.05	15.05	-0.3	1,493	-0.02%
2022/05/12	0	0.00	101	15.11	15.15	-101	1,498	-6.74%	大賣/鉅額交易
2022/05/09	0	0.00	40	15.45	15.40	-40	1,485	-2.69%
2022/04/27	1	16.35	0	0.00	16.40	1	1,436	0.07%
2022/04/26	0	16.75	0	0.00	16.65	0	1,427	0.00%
2022/04/21	5	17.40	5	17.70	17.25	0	1,411	0.00%
2022/04/20	27	17.46	1	17.55	17.60	26	1,393	1.87%
2022/04/19	0	0.00	8	16.98	17.10	-8	1,346	-0.59%
2022/04/18	0.1	16.55	0	0.00	16.65	0.1	1,347	0.01%
2022/04/15	0.1	16.55	0	0.00	16.55	0.1	1,460	0.01%
2022/04/14	18	16.57	0	0.00	16.60	18	1,519	1.18%
2022/04/13	0	0.00	10	16.55	16.50	-10	1,548	-0.65%
2022/04/07	2	16.40	0	0.00	16.35	2	1,647	0.12%
2022/04/01	0	0.00	65	16.58	16.70	-65	1,848	-3.52%
2022/03/31	7	16.96	0	0.00	16.85	7	1,869	0.37%
2022/03/30	0	0.00	5	17.40	17.45	-5	1,871	-0.27%
2022/03/28	10	17.10	0	0.00	17.30	10	1,902	0.53%
2022/03/25	60	17.33	0	0.00	17.30	60	1,906	3.15%
2022/03/24	81	17.19	0	0.00	17.25	81	1,900	4.26%
2022/03/23	2	17.00	0	0.00	17.15	2	1,929	0.10%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	29	16.90	0	0.00	16.85	29	1,946	1.49%
2022/03/17	5	16.45	3	16.50	16.50	2	1,946	0.10%
2022/03/15	0	15.95	0	0.00	15.90	0	2,038	0.00%
2022/03/11	3	15.90	0	0.00	15.95	3	2,074	0.14%
2022/03/10	0	15.70	0	0.00	16.00	0	2,084	0.00%
2022/02/25	0	16.45	0	0.00	16.40	0	2,211	0.00%
2022/02/15	4.1	16.65	0	0.00	16.60	4.1	2,991	0.14%
2022/02/11	0	17.10	0	0.00	17.05	0	3,226	0.00%
2022/01/25	5	16.35	0	0.00	16.35	5	3,890	0.13%
2022/01/24	1	16.60	0	0.00	16.55	1	4,105	0.02%
2022/01/20	2	17.15	0	0.00	17.20	2	4,161	0.05%
2022/01/19	5	17.10	0	0.00	17.25	5	4,193	0.12%
2022/01/18	1	17.25	0	0.00	17.30	1	4,241	0.02%
2022/01/17	0	0.00	5	17.40	17.45	-5	4,292	-0.12%
2022/01/14	6	17.10	0	0.00	17.10	6	4,309	0.14%
2022/01/12	0	0.00	30	17.40	17.40	-30	4,461	-0.67%
2022/01/11	6	17.44	3	17.55	17.40	3	4,541	0.07%
2022/01/10	2	17.88	0	0.00	17.55	2	4,560	0.04%
2022/01/07	1	17.80	4	17.63	17.65	-3	4,468	-0.07%
2022/01/04	10	18.55	0	0.00	18.55	10	4,433	0.23%
2021/12/29	0.2	18.70	0	0.00	18.75	0.2	4,462	0.01%
2021/12/27	3	18.60	1	18.85	18.70	2	4,343	0.05%
2021/12/23	0	0.00	1	19.00	19.00	-1	4,412	-0.02%
2021/12/21	0	0.00	9	18.44	18.45	-9	4,365	-0.21%
2021/12/20	2	18.33	0	0.00	18.35	2	4,354	0.05%
2021/12/17	1	18.30	0	0.00	18.35	1	4,350	0.02%
2021/12/16	0	0.00	2.5	18.91	18.90	-2.5	4,316	-0.06%
2021/12/15	0	0.00	10	18.50	18.35	-10	4,269	-0.23%
2021/12/14	10	18.60	0	0.00	18.30	10	4,281	0.23%
2021/12/10	58	19.00	10	19.15	19.05	48	4,282	1.12%
2021/12/09	2	18.68	0	0.00	18.65	2	4,212	0.05%
2021/11/29	1.1	18.31	0.6	18.50	18.35	0.5	4,246	0.01%
2021/11/26	10	18.85	0	0.00	18.85	10	4,214	0.24%
2021/11/23	1	20.10	0	0.00	20.20	1	4,171	0.02%
2021/11/22	15.4	22.04	7	22.17	21.45	8.4	4,095	0.21%
2021/11/10	1	19.20	1	19.15	19.45	0	3,891	0.00%
2021/11/09	0	0.00	21	19.54	19.35	-21	3,899	-0.54%
2021/11/08	5	20.05	1	19.55	19.40	4	3,946	0.10%
2021/11/04	9	20.93	9	21.04	21.00	0	3,878	0.00%
2021/11/03	6	21.14	0	0.00	20.80	6	3,873	0.15%
2021/11/02	6	20.92	8	21.28	20.80	-2	3,869	-0.05%
2021/11/01	2	20.70	3	21.08	21.20	-1	3,777	-0.03%
2021/10/29	2	20.83	6	20.62	20.50	-4	3,691	-0.11%
2021/10/28	3	21.03	23	20.80	20.80	-20	3,633	-0.55%
2021/10/27	8	20.98	9	21.10	21.00	-1	3,530	-0.03%
2021/10/26	5	20.22	7	20.76	20.80	-2	3,468	-0.06%
2021/10/25	1	21.25	2	21.08	20.65	-1	3,480	-0.03%
2021/10/22	34	20.68	15	20.60	20.50	19	3,424	0.55%
2021/10/21	10	20.35	1.4	20.45	20.50	8.6	3,439	0.25%
2021/10/20	0	0.00	1	19.75	19.65	-1	3,366	-0.03%
2021/10/18	0	0.00	5	19.25	19.40	-5	4,373	-0.11%
2021/10/15	0	0.00	10	19.40	19.60	-10	4,389	-0.23%
2021/10/14	0	0.00	1	19.30	19.35	-1	4,367	-0.02%
2021/10/08	5	19.20	0	19.20	18.90	5	4,537	0.11%
2021/10/07	0	0.00	3	19.10	19.20	-3	4,439	-0.07%
2021/09/30	5	18.80	5	18.85	18.75	0	4,558	0.00%
2021/09/24	3	18.90	1	18.80	18.30	2	5,024	0.04%
2021/09/22	1	18.20	1	18.30	18.25	0	4,984	0.00%
2021/09/17	0	0.00	6	18.08	18.15	-6	4,971	-0.12%
2021/09/10	0	0.00	3	17.15	17.15	-3	5,128	-0.06%
2021/09/07	0	0.00	2	17.05	17.10	-2	5,201	-0.04%
2021/08/31	0	17.35	0	0.00	17.20	0	5,350	0.00%
2021/08/27	0	0.00	2	17.40	17.45	-2	5,384	-0.04%
2021/08/26	5	17.55	0	0.00	17.45	5	5,389	0.09%
2021/08/25	0	0.00	5	17.35	17.75	-5	5,417	-0.09%
2021/08/24	10	17.20	10	17.20	17.15	0	5,428	0.00%
2021/08/20	10	16.45	0	0.00	16.45	10	5,515	0.18%
2021/08/18	0	16.40	0	0.00	16.80	0	5,511	0.00%
2021/08/17	12	16.42	5	16.40	16.45	7	5,516	0.13%
2021/08/16	1	17.20	0	0.00	16.50	1	5,489	0.02%
2021/08/12	10	17.95	0	0.00	18.05	10	5,421	0.18%
2021/08/10	17	18.32	1	18.35	18.35	16	5,674	0.28%
2021/08/06	5	19.10	0	0.00	19.50	5	5,713	0.09%
2021/08/05	5	19.33	0	0.00	19.10	5	5,794	0.09%
2021/08/04	0	0.00	4	19.30	19.15	-4	5,978	-0.07%
2021/08/03	12	19.20	17	19.23	19.20	-5	6,092	-0.08%
2021/08/02	0	0.00	5	19.54	19.40	-5	6,110	-0.08%
2021/07/30	0	0.00	24	19.75	19.35	-24	6,168	-0.39%
2021/07/29	2	20.13	7	19.87	20.00	-5	6,186	-0.08%
2021/07/28	7	19.45	2	19.00	19.35	5	6,150	0.08%
2021/07/27	20	19.75	4	19.73	19.50	16	6,230	0.26%
2021/07/26	0	0.00	1	20.35	20.15	-1	6,289	-0.02%
2021/07/23	38	20.63	24	20.49	20.60	14	6,215	0.23%
2021/07/22	12	19.74	16	20.17	20.45	-4	5,744	-0.07%
2021/07/19	25	19.01	0	0.00	19.10	25	5,613	0.45%
2021/07/16	3	19.15	0	0.00	19.20	3	6,024	0.05%
2021/07/15	15	19.20	30	19.48	19.45	-15	6,085	-0.25%
2021/07/13	0	0.00	13	19.13	18.75	-13	6,038	-0.22%
2021/07/12	1.2	18.43	0	0.00	18.55	1.2	6,027	0.02%
2021/07/09	3	18.55	0	0.00	18.60	3	6,066	0.05%
2021/07/08	12	18.83	2	18.80	18.80	10	6,295	0.16%
2021/07/07	0	0.00	14.1	18.90	18.95	-14.1	6,468	-0.22%
2021/07/06	18	19.38	3	19.80	19.35	15	6,849	0.22%
2021/07/05	167	19.93	157	19.91	20.15	10	6,920	0.14%	大買/大賣/
2021/07/02	0	0.00	1	19.55	19.30	-1	6,741	-0.01%
2021/06/28	0	19.35	1	19.30	19.30	-1	6,907	-0.01%
2021/06/25	1	19.65	2	19.50	19.40	-1	6,920	-0.01%
2021/06/23	0	0.00	9	18.80	18.95	-9	7,038	-0.13%
2021/06/22	0.1	18.40	0	0.00	18.10	0.1	7,074	0.00%
2021/06/21	11	18.28	0	0.00	18.40	11	7,088	0.16%
2021/06/18	2	18.80	0	0.00	18.80	2	7,116	0.03%
2021/06/16	0	0.00	1	18.85	18.85	-1	7,241	-0.01%
2021/06/11	3	19.20	1	19.30	19.25	2	7,475	0.03%
2021/06/10	0	0.00	5	19.80	19.75	-5	7,454	-0.07%
2021/05/31	1	20.05	1	19.90	20.05	0	7,504	0.00%
2021/05/25	0	0.00	4	19.26	19.20	-4	7,579	-0.05%
2021/05/21	1	18.55	0	0.00	18.85	1	7,613	0.01%
2021/05/19	59	19.36	55	18.76	18.85	4	7,749	0.05%
2021/05/18	0	0.00	1	17.75	18.40	-1	7,543	-0.01%
2021/05/17	1	17.00	0	0.00	17.05	1	7,551	0.01%
2021/05/14	2	18.25	1	19.00	18.20	1	7,535	0.01%
2021/05/13	1	17.45	0	0.00	18.60	1	7,498	0.01%
2021/05/12	3	17.95	0	0.00	17.85	3	7,476	0.04%
2021/05/11	5	19.68	11	19.15	19.30	-6	7,309	-0.08%
2021/05/10	11	20.75	2	20.70	20.70	9	7,241	0.12%
2021/05/07	0	0.00	1	20.60	21.25	-1	7,273	-0.01%
2021/05/05	0	0.00	3	20.97	20.30	-3	7,216	-0.04%
2021/05/04	10.1	20.16	13	20.11	20.40	-2.9	7,273	-0.04%
2021/05/03	1	21.65	1	21.40	21.25	0	7,374	0.00%
2021/04/28	8	23.33	0	0.00	23.20	8	7,494	0.11%
2021/04/27	2	22.65	0	0.00	23.60	2	7,501	0.03%
2021/04/26	19	22.65	10	22.57	22.70	9	7,364	0.12%
2021/04/23	2	22.80	0	0.00	22.80	2	7,366	0.03%
2021/04/22	9	23.82	0.2	23.75	23.15	8.8	7,341	0.12%
2021/04/21	2	23.35	0	0.00	23.35	2	6,992	0.03%
2021/04/20	2	23.55	2	23.78	23.70	0	6,993	0.00%
2021/04/16	10	23.92	2	24.10	23.85	8	7,109	0.11%
2021/04/15	3	24.02	6	24.11	24.15	-3	7,356	-0.04%
2021/04/14	8	24.05	0	0.00	23.70	8	7,381	0.11%
2021/04/13	16	25.50	5	25.65	24.95	11	7,423	0.15%
2021/04/12	12	26.09	19	26.08	26.10	-7	7,719	-0.09%
2021/04/09	27	24.93	16	25.23	25.25	11	7,419	0.15%
2021/04/08	5	24.95	4.3	24.93	25.05	0.7	7,311	0.01%
2021/04/07	0	0.00	1	24.30	24.30	-1	7,251	-0.01%
2021/04/06	0	0.00	1	24.20	24.25	-1	7,414	-0.01%
2021/03/29	3	24.15	0	0.00	24.10	3	8,294	0.04%
2021/03/25	2	24.70	0	0.00	24.70	2	8,476	0.02%
2021/03/24	0	0.00	1	24.90	24.65	-1	8,573	-0.01%
2021/03/23	3	24.75	0	0.00	24.65	3	8,756	0.03%
2021/03/22	11	24.86	12	24.90	24.90	-1	8,859	-0.01%
2021/03/19	0	0.00	1	24.20	24.20	-1	8,967	-0.01%
2021/03/17	3	24.40	4	24.38	24.30	-1	9,666	-0.01%
2021/03/16	0	0.00	1	24.25	24.05	-1	10,214	-0.01%
2021/03/15	0	24.35	6	24.10	24.10	-6	10,930	-0.05%
2021/03/12	0	0.00	2	24.20	24.30	-2	11,261	-0.02%
2021/03/11	5	24.02	0	0.00	24.15	5	11,671	0.04%
2021/03/09	0	0.00	4	23.00	23.05	-4	12,599	-0.03%
2021/03/08	4	23.60	0	0.00	23.30	4	12,988	0.03%
2021/03/04	1	23.85	2	24.35	23.80	-1	13,934	-0.01%
2021/03/03	2	24.50	0	0.00	24.55	2	14,290	0.01%
2021/02/26	1.1	24.45	2	24.45	24.45	-0.9	15,123	-0.01%
2021/02/25	0	0.00	4	24.90	24.90	-4	16,307	-0.02%
2021/02/24	0	0.00	2	24.95	24.95	-2	16,690	-0.01%
2021/02/23	0	0.00	5	25.40	25.40	-5	16,965	-0.03%
2021/02/22	13	25.84	14	25.41	25.45	-1	17,300	-0.01%
2021/02/19	0	0.00	3	25.20	25.20	-3	17,315	-0.02%
2021/02/18	5	24.35	5	24.70	25.00	0	17,352	0.00%
2021/02/17	10	24.90	13	24.50	24.80	-3	17,488	-0.02%
2021/02/03	0	0.00	1	24.15	24.00	-1	20,297	0.00%
2021/02/02	0	0.00	7	23.90	23.90	-7	20,268	-0.03%
2021/02/01	0	0.00	1	23.55	23.70	-1	20,298	0.00%
2021/01/28	10	24.40	6	24.21	24.10	4	20,288	0.02%
2021/01/27	1	24.25	3	24.22	24.45	-2	20,310	-0.01%
2021/01/26	7	24.82	11	24.50	24.45	-4	20,419	-0.02%
2021/01/25	21	24.59	10	25.15	25.25	11	20,443	0.05%
2021/01/22	0	0.00	10	23.80	23.80	-10	20,225	-0.05%
2021/01/21	11	24.21	10	23.85	23.85	1	20,153	0.00%
2021/01/20	3	24.87	1	25.15	24.75	2	19,974	0.01%
2021/01/19	1	26.10	0	0.00	25.50	1	19,904	0.01%
2021/01/18	4	24.65	0.1	25.90	25.90	3.9	19,888	0.02%
2021/01/14	1	26.50	0	0.00	26.70	1	19,694	0.01%
2021/01/13	2	26.20	9	26.40	26.40	-7	19,635	-0.04%
2021/01/12	3.2	26.08	1	26.85	26.10	2.2	19,627	0.01%
2021/01/11	0	0.00	2	27.50	27.35	-2	19,445	-0.01%
2021/01/08	15	26.67	58	26.76	26.90	-43	19,396	-0.22%
2021/01/07	14	27.86	0	0.00	27.90	14	19,146	0.07%
2021/01/06	2	28.50	0	0.00	28.00	2	19,138	0.01%
2021/01/05	15	29.66	9	28.96	28.85	6	18,887	0.03%
2021/01/04	1	29.25	63	29.03	29.25	-62	18,481	-0.34%
2020/12/30	4	29.15	1	29.30	29.05	3	18,389	0.02%
2020/12/29	5	29.34	3	28.95	29.05	2	18,366	0.01%
2020/12/28	0	0.00	1	28.55	28.55	-1	18,193	-0.01%
2020/12/24	18	29.42	9	29.58	28.30	9	18,075	0.05%
2020/12/23	11	28.55	50	28.11	28.40	-39	17,531	-0.22%
2020/12/22	3	28.70	1	28.70	27.55	2	17,525	0.01%
2020/12/21	1	27.95	0	0.00	28.05	1	17,375	0.01%
2020/12/18	2	29.25	13	28.92	28.85	-11	17,222	-0.06%
2020/12/17	4	29.18	8.6	28.90	29.15	-4.6	17,114	-0.03%
2020/12/16	17.5	28.53	8	28.50	28.55	9.5	16,949	0.06%
2020/12/15	2	28.40	7	28.32	28.35	-5	16,987	-0.03%
2020/12/14	2	28.03	10	28.62	28.15	-8	16,817	-0.05%
2020/12/11	66	29.00	66	27.75	28.35	0	16,622	0.00%
2020/12/10	5	29.66	40	29.55	29.50	-35	15,975	-0.22%
2020/12/09	56	28.88	41.2	28.85	28.95	14.8	15,487	0.10%
2020/12/08	8	28.71	0.2	28.55	28.85	7.8	14,869	0.05%
2020/12/07	13	27.46	3.2	27.92	28.00	9.8	14,591	0.07%
2020/12/04	25	26.47	40.2	27.11	27.25	-15.2	14,306	-0.11%
2020/12/03	2	25.60	1	25.25	25.40	1	13,790	0.01%
2020/12/02	8	24.65	15	25.32	25.25	-7	13,659	-0.05%
2020/12/01	10	24.65	39	24.36	24.45	-29	13,459	-0.22%
2020/11/30	20	23.74	46	23.97	24.05	-26	13,389	-0.19%
2020/11/27	22	23.46	5	23.20	23.05	17	13,684	0.12%
2020/11/26	0	0.00	26	22.76	22.75	-26	13,364	-0.19%
2020/11/25	72	22.60	17	22.72	22.80	55	13,205	0.42%
2020/11/24	53	21.79	51	22.89	22.80	2	12,683	0.02%
2020/11/23	19	21.39	0	0.00	21.05	19	11,589	0.16%
2020/11/20	12	21.00	35.8	21.10	21.40	-23.8	11,229	-0.21%
2020/11/19	10	20.75	25	20.53	20.55	-15	11,119	-0.13%
2020/11/17	0	0.00	1	20.20	20.05	-1	11,224	-0.01%
2020/11/16	2	20.10	0	0.00	20.30	2	11,432	0.02%
2020/11/13	2	19.58	1	19.95	20.15	1	11,555	0.01%
2020/11/12	50	20.73	29	20.42	20.10	21	11,497	0.18%
2020/11/11	56	20.75	95	20.78	20.90	-39	10,545	-0.37%
2020/11/03	0	0.00	2	18.90	18.90	-2	9,779	-0.02%
2020/11/02	10	18.80	21	18.84	18.80	-11	9,764	-0.11%
2020/10/29	2	18.40	5	18.45	18.45	-3	9,859	-0.03%
2020/10/26	1	18.25	1	18.25	18.20	0	9,994	0.00%
2020/10/23	5	18.50	5	18.50	18.50	0	10,095	0.00%
2020/10/22	5	18.25	0	0.00	18.30	5	10,304	0.05%
2020/10/21	11	18.50	20	18.50	18.45	-9	10,489	-0.09%
2020/10/20	22	18.65	10	18.35	18.40	12	10,813	0.11%
2020/10/16	1	18.25	0	0.00	18.30	1	12,284	0.01%
2020/10/15	7	18.55	0	0.00	18.55	7	12,340	0.06%
2020/10/14	0	0.00	6	19.19	19.15	-6	12,525	-0.05%
2020/10/13	0	0.00	1	19.10	19.10	-1	12,750	-0.01%
2020/10/08	0	0.00	16	19.10	18.95	-16	13,027	-0.12%
2020/10/07	1	18.95	5	18.75	18.95	-4	13,121	-0.03%
2020/10/06	0	0.00	1	18.95	18.75	-1	13,190	-0.01%
2020/10/05	1	18.50	0	0.00	18.80	1	13,421	0.01%
2020/09/29	2	18.25	4	18.23	18.25	-2	13,912	-0.01%
2020/09/28	0	0.00	16	17.94	18.05	-16	14,264	-0.11%
2020/09/25	6	17.64	2	17.38	17.25	4	14,628	0.03%
2020/09/24	5	17.85	0	0.00	17.85	5	14,986	0.03%
2020/09/22	0	0.00	0	18.15	18.10	0	16,114	0.00%
2020/09/21	0	0.00	10.8	18.49	18.40	-10.8	17,453	-0.06%
2020/09/18	4	18.70	4	18.59	18.45	0	18,724	0.00%
2020/09/17	2	18.55	0	0.00	18.55	2	19,978	0.01%
2020/09/16	0	0.00	2	18.48	18.30	-2	20,093	-0.01%
2020/09/14	3	18.17	27	18.35	18.35	-24	20,427	-0.12%
2020/09/11	15	17.85	0	0.00	17.95	15	20,533	0.07%
2020/09/10	10	18.04	2	18.30	17.95	8	20,750	0.04%
2020/09/09	6	17.67	5	17.83	18.25	1	20,927	0.00%
2020/09/08	13	18.02	0	0.00	17.95	13	20,932	0.06%
2020/09/07	4	18.31	17	18.10	18.10	-13	20,986	-0.06%
2020/09/04	8	18.49	0	0.00	18.50	8	21,137	0.04%
2020/09/03	33	19.45	0	0.00	19.05	33	21,304	0.15%
2020/09/02	7	19.48	32	19.35	19.70	-25	21,339	-0.12%
2020/09/01	11	18.62	2	18.60	18.55	9	21,468	0.04%
2020/08/31	22	19.15	15	19.24	18.90	7	22,529	0.03%
2020/08/28	1	18.85	16	19.11	18.90	-15	22,792	-0.07%
2020/08/27	12	19.10	6	18.92	18.85	6	22,718	0.03%
2020/08/25	1	19.00	17	19.34	18.90	-16	22,715	-0.07%
2020/08/24	10	19.05	18	19.21	19.10	-8	22,502	-0.04%
2020/08/21	11	18.35	39	18.32	18.60	-28	22,231	-0.13%
2020/08/20	12	17.38	4	17.63	17.70	8	21,981	0.04%
2020/08/19	6	19.10	0	0.00	18.60	6	21,774	0.03%
2020/08/18	4	18.79	6	18.75	18.85	-2	21,484	-0.01%
2020/08/17	7	18.81	0	0.00	18.60	7	21,357	0.03%
2020/08/14	3	18.57	17	18.38	18.60	-14	21,046	-0.07%
2020/08/13	11	18.02	0	0.00	17.90	11	20,727	0.05%
2020/08/12	2	17.85	0	0.00	17.95	2	20,700	0.01%
2020/08/11	4	17.61	0	0.00	17.75	4	20,652	0.02%
2020/08/10	2	18.40	0	0.00	18.20	2	20,700	0.01%
2020/08/05	1	18.00	0	0.00	18.00	1	21,000	0.00%
2020/07/31	3	17.48	0	0.00	17.55	3	20,793	0.01%
2020/07/30	3	17.35	0	0.00	17.70	3	20,785	0.01%
2020/07/29	5	17.17	0	0.00	17.15	5	20,785	0.02%
2020/07/28	0	0.00	2	17.08	16.90	-2	20,938	-0.01%
2020/07/27	3	17.48	2	17.90	17.30	1	20,843	0.00%
2020/07/24	19	17.72	1.4	17.76	17.80	17.6	20,692	0.09%
2020/07/23	8	18.38	0	0.00	18.25	8	20,435	0.04%
2020/07/22	15	19.09	8	18.94	19.05	7	20,038	0.03%
2020/07/21	9	17.59	1	17.65	17.55	8	18,941	0.04%
2020/07/20	36	17.64	30	17.38	17.70	6	18,845	0.03%
2020/07/17	46	18.01	3	17.73	17.50	43	18,634	0.23%
2020/07/16	12	18.34	0.1	18.20	18.30	11.9	18,373	0.06%
2020/07/15	8	18.46	53	18.90	18.25	-45	18,286	-0.25%
2020/07/14	70	18.94	0	0.00	18.90	70	18,136	0.39%
2020/07/13	1	19.40	5	19.43	19.25	-4	18,054	-0.02%
2020/07/10	26	19.14	14	19.25	19.20	12	17,983	0.07%
2020/07/09	8	19.76	13	19.25	19.20	-5	17,778	-0.03%
2020/07/07	28	19.33	6	19.25	19.15	22	17,323	0.13%
2020/07/06	12	19.49	19	19.82	19.90	-7	16,951	-0.04%
2020/07/03	10	19.20	16	19.44	19.00	-6	16,535	-0.04%
2020/07/02	21	20.05	18	19.73	19.95	3	16,073	0.02%
2020/07/01	31	19.57	44.1	19.36	19.40	-13.1	15,487	-0.08%
2020/06/30	148	19.63	74	19.31	19.10	74	14,947	0.50%	大買/
2020/06/29	84	17.96	92	17.98	18.60	-8	13,696	-0.06%
2020/06/24	53	17.08	89	17.05	16.95	-36	12,431	-0.29%
2020/06/23	0	0.00	7	16.75	16.75	-7	11,004	-0.06%
2020/06/22	0	0.00	6	14.92	15.25	-6	10,870	-0.06%
2020/06/19	27	14.77	22	14.55	13.90	5	10,806	0.05%
2020/06/18	4	14.71	1	14.65	14.60	3	10,561	0.03%
2020/06/17	6	14.94	9	15.12	15.00	-3	10,446	-0.03%
2020/06/16	6	14.93	0	0.00	14.60	6	10,201	0.06%
2020/06/12	7	13.86	1	13.80	14.10	6	9,988	0.06%
2020/06/11	35	14.75	17	14.84	14.45	18	9,849	0.18%
2020/06/10	6	14.78	14	14.87	14.55	-8	9,647	-0.08%
2020/06/09	54	15.82	22	15.90	15.50	32	9,516	0.34%
2020/06/08	17	15.39	33	15.74	16.15	-16	9,108	-0.18%
2020/06/05	16	14.22	30	14.48	15.05	-14	8,245	-0.17%
2020/06/04	10	13.45	9	13.88	14.15	1	7,140	0.01%
2020/06/03	10	12.90	0	0.00	12.90	10	6,831	0.15%
2020/06/02	10	12.60	6	12.73	12.75	4	6,776	0.06%
2020/05/28	1	12.45	0	0.00	12.25	1	6,794	0.01%
2020/05/22	0	0.00	1	12.40	12.25	-1	6,734	-0.01%
2020/05/21	5	12.65	5	12.69	12.65	0	6,755	0.00%
2020/05/20	1	12.50	0	0.00	12.55	1	6,743	0.01%
2020/05/18	5	12.55	0	0.00	12.55	5	6,728	0.07%
2020/05/15	10	12.90	0	0.00	12.50	10	6,722	0.15%
2020/05/14	76	13.72	67	13.61	13.10	9	6,607	0.14%
2020/05/13	0	0.00	2	12.90	13.20	-2	6,223	-0.03%
2020/05/12	0	0.00	40	12.55	12.55	-40	6,559	-0.61%
2020/05/11	1	12.55	1	12.60	12.65	0	6,565	0.00%
2020/05/07	1	12.75	0	0.00	12.70	1	6,518	0.02%
2020/05/05	0	0.00	5	13.00	12.65	-5	6,448	-0.08%
2020/05/04	14	12.94	2	12.95	12.85	12	6,360	0.19%
2020/04/30	0	0.00	1	12.25	12.20	-1	6,091	-0.02%
2020/04/29	0	0.00	5	12.20	12.30	-5	6,058	-0.08%
2020/04/28	4	12.40	5	12.16	12.05	-1	6,094	-0.02%
2020/04/22	1	11.65	0	0.00	11.60	1	6,351	0.02%
2020/04/20	1	11.60	0	0.00	11.55	1	6,395	0.02%
2020/04/17	3	11.92	5	11.65	11.65	-2	6,396	-0.03%
2020/04/16	0.1	12.30	0	0.00	12.30	0.1	6,288	0.00%
2020/04/15	2	12.55	2	12.53	12.50	0	6,255	0.00%
2020/04/14	1	12.45	2	12.55	12.45	-1	6,240	-0.02%
2020/04/13	7	12.50	10	12.18	12.15	-3	6,138	-0.05%
2020/04/10	8	12.20	5	12.30	12.30	3	6,114	0.05%
2020/04/09	0	0.00	11	12.11	11.85	-11	6,179	-0.18%
2020/04/08	10	11.83	0	0.00	12.05	10	6,266	0.16%
2020/04/01	3	11.65	0	0.00	11.50	3	6,229	0.05%
2020/03/31	0	0.00	15	11.57	11.70	-15	6,182	-0.24%
2020/03/30	15	10.65	0	0.00	10.95	15	6,045	0.25%
2020/03/25	0	0.00	21	10.30	10.50	-21	6,039	-0.35%
2020/03/24	11	10.02	2	9.75	10.00	9	5,977	0.15%
2020/03/23	10	9.17	3	8.77	9.48	7	5,916	0.12%
2020/03/18	3	9.22	0.1	9.00	8.97	2.9	5,718	0.05%
2020/03/17	10	9.17	0	0.00	9.17	10	5,669	0.18%
2020/03/11	4	12.25	0	0.00	11.95	4	5,250	0.08%
2020/03/09	20	12.60	0	0.00	12.25	20	5,203	0.38%
2020/03/05	3	13.25	3	13.18	13.15	0	5,204	0.00%
2020/03/02	4	12.56	0	0.00	12.65	4	5,196	0.08%
2020/02/26	0	0.00	2	13.70	13.55	-2	5,659	-0.04%
2020/02/24	0	0.00	10	13.80	13.70	-10	5,608	-0.18%
2020/02/21	2	14.08	0	0.00	14.05	2	5,540	0.04%
2020/02/19	10	14.10	0	0.00	14.15	10	5,561	0.18%
2020/02/17	1	13.95	0	0.00	14.05	1	5,418	0.02%
2020/02/14	26	14.40	7	14.15	14.15	19	5,363	0.35%
2020/02/13	4	14.58	11	14.61	14.55	-7	5,129	-0.14%
2020/01/30	0	0.00	4	13.78	13.65	-4	4,365	-0.09%
2020/01/17	2	14.25	1	14.30	14.30	1	4,082	0.02%
2020/01/16	0	0.00	2	14.20	14.20	-2	4,057	-0.05%
2020/01/15	0	0.00	1	13.90	13.90	-1	3,930	-0.03%
2020/01/06	0	0.00	30	13.50	13.45	-30	3,616	-0.83%
2020/01/03	5	13.75	9	13.62	13.70	-4	3,537	-0.11%
2020/01/02	0	0.00	20	13.65	13.65	-20	3,406	-0.59%
2019/12/31	1	13.25	7	13.24	13.30	-6	3,260	-0.18%
2019/12/25	1	12.95	0	0.00	12.95	1	3,265	0.03%
2019/12/23	5	13.00	10	13.00	13.00	-5	3,432	-0.15%
2019/12/20	0	0.00	10	13.05	13.05	-10	3,363	-0.30%
2019/12/19	10	12.95	13	13.03	12.90	-3	3,348	-0.09%
2019/12/16	6	12.99	1	12.90	12.90	5	3,358	0.15%
2019/12/11	5	12.85	0	0.00	12.85	5	3,243	0.15%
2019/12/10	0	0.00	1	13.00	12.85	-1	3,222	-0.03%
2019/12/05	5	12.60	5	12.75	12.70	0	3,147	0.00%
2019/12/04	0	0.00	8	12.55	12.55	-8	3,158	-0.25%
2019/12/03	0	0.00	1	12.60	12.55	-1	3,175	-0.03%
2019/12/02	1	12.55	0	0.00	12.50	1	3,191	0.03%
2019/11/28	4	13.00	1	13.25	12.90	3	3,132	0.10%
2019/11/27	22	13.04	3	13.05	12.95	19	3,090	0.61%
2019/11/26	15	13.14	17	12.97	12.90	-2	3,041	-0.07%
2019/11/25	7	12.77	3	12.95	13.25	4	2,711	0.15%
2019/11/21	0	0.00	2	12.00	12.00	-2	2,492	-0.08%
2019/11/20	0	0.00	5	12.05	12.15	-5	2,490	-0.20%
2019/11/18	5	12.30	0	0.00	12.20	5	2,715	0.18%
2019/11/11	0	0.00	2	11.75	11.80	-2	2,741	-0.07%
2019/11/07	0	0.00	1	11.90	12.00	-1	2,769	-0.04%
2019/11/05	10	12.10	0	0.00	12.00	10	2,783	0.36%
2019/11/04	1	11.90	0	0.00	11.90	1	2,765	0.04%
2019/11/01	1	11.85	6.4	11.80	11.90	-5.4	2,798	-0.19%
2019/10/31	0	0.00	1	11.95	11.95	-1	2,851	-0.04%
2019/10/29	1	12.20	1	12.10	12.10	0	2,909	0.00%
2019/10/25	0	0.00	5	12.00	12.10	-5	2,983	-0.17%
2019/10/16	3	12.15	0	0.00	12.15	3	3,383	0.09%
2019/10/15	0	0.00	1	11.85	11.95	-1	3,390	-0.03%
2019/10/07	0	0.00	4	11.60	11.60	-4	3,439	-0.12%
2019/10/03	0	0.00	8	11.62	11.70	-8	3,465	-0.23%
2019/10/02	0	0.00	16	11.58	11.80	-16	3,500	-0.46%
2019/10/01	3	11.78	1	11.70	11.75	2	3,686	0.05%
2019/09/27	11	12.39	16	12.43	12.15	-5	3,575	-0.14%
2019/09/26	0	0.00	2	12.15	12.20	-2	3,392	-0.06%
2019/09/24	11	12.30	0	0.00	12.30	11	3,400	0.32%
2019/09/23	6	12.42	4	12.35	12.45	2	3,399	0.06%
2019/09/20	3	12.15	0	0.00	12.15	3	3,368	0.09%
2019/09/17	10	12.25	0	0.00	12.15	10	3,382	0.30%
2019/09/11	1	12.40	5	12.60	12.35	-4	3,490	-0.11%
2019/09/10	5	12.87	0	0.00	12.70	5	3,478	0.14%
2019/09/09	0	0.00	1	13.00	12.90	-1	3,519	-0.03%
2019/09/06	10	13.00	1	13.00	12.90	9	3,534	0.25%
2019/09/05	0	0.00	5	12.90	12.80	-5	3,761	-0.13%
2019/09/04	0	0.00	5	12.91	12.85	-5	3,894	-0.13%
2019/09/03	1	12.85	2	12.85	12.85	-1	3,932	-0.03%
2019/09/02	0	0.00	5	12.78	12.80	-5	3,917	-0.13%
2019/08/30	0	0.00	3	12.58	12.65	-3	3,891	-0.08%
2019/08/29	10.3	12.35	0	0.00	12.35	10.3	3,850	0.27%
2019/08/27	0	0.00	1	12.10	12.15	-1	3,777	-0.03%
2019/08/26	1	11.95	0	0.00	11.95	1	3,792	0.03%
2019/08/23	1	12.40	0	0.00	12.35	1	3,789	0.03%
2019/08/22	1	12.45	0	0.00	12.40	1	3,871	0.03%
2019/08/21	5	12.70	0	0.00	12.70	5	3,854	0.13%
2019/08/19	2	12.35	0	0.00	12.40	2	3,717	0.05%
2019/08/16	1	12.25	0	0.00	12.25	1	3,749	0.03%
2019/08/15	4	12.15	4	12.25	12.15	0	3,791	0.00%
2019/08/14	0	0.00	1	12.50	12.30	-1	3,863	-0.03%
2019/08/12	2	12.40	2	12.35	12.55	0	3,946	0.00%
2019/08/08	1	12.15	5	12.20	12.15	-4	4,011	-0.10%
2019/08/06	0	0.00	2	12.10	12.20	-2	4,258	-0.05%
2019/08/05	3	12.08	0	0.00	12.00	3	4,550	0.07%
2019/08/02	5	12.56	0	0.00	12.65	5	4,635	0.11%
2019/08/01	2	13.05	0	0.00	13.00	2	4,841	0.04%
2019/07/30	0	0.00	9	13.21	13.15	-9	5,084	-0.18%
2019/07/29	0	0.00	6	13.38	13.30	-6	5,217	-0.11%
2019/07/26	0	0.00	1	13.40	13.30	-1	5,509	-0.02%
2019/07/25	5	13.25	1	13.30	13.35	4	6,143	0.07%
2019/07/23	9	13.26	0	0.00	12.90	9	6,202	0.15%
2019/07/22	0	0.00	21	13.10	13.00	-21	6,357	-0.33%
2019/07/18	1	13.00	1	13.05	12.70	0	6,607	0.00%
2019/07/17	5	12.80	0	0.00	12.80	5	6,612	0.08%
2019/07/15	25	12.97	0	0.00	12.90	25	6,835	0.37%
2019/07/11	0	0.00	3	13.05	13.05	-3	7,279	-0.04%
2019/07/09	1	12.95	0	0.00	12.90	1	7,391	0.01%
2019/07/08	2	13.08	0	0.00	13.10	2	7,410	0.03%
2019/07/05	192	13.27	192	13.26	13.20	0	7,475	0.00%	大買/大賣/
2019/07/02	1	12.75	1	12.80	12.75	0	7,403	0.00%
2019/06/28	0	0.00	7	12.61	12.70	-7	7,461	-0.09%
2019/06/21	1	12.65	3	12.65	12.75	-2	7,919	-0.03%
2019/06/20	0	0.00	8	12.63	12.70	-8	7,947	-0.10%
2019/06/19	0	0.00	4	12.50	12.55	-4	8,085	-0.05%
2019/06/17	0	0.00	1	12.60	12.50	-1	8,592	-0.01%
2019/06/14	10	12.55	0	0.00	12.55	10	8,886	0.11%
2019/06/13	3	12.50	14	12.58	12.55	-11	8,966	-0.12%
2019/06/12	1	12.35	3	12.17	12.40	-2	8,724	-0.02%
2019/06/11	11	11.95	0	0.00	11.90	11	8,702	0.13%
2019/06/06	0	0.00	0.2	11.55	11.60	-0.2	8,872	0.00%
2019/06/04	0	0.00	1	11.65	11.65	-1	8,892	-0.01%
2019/05/30	0	0.00	1	11.65	11.70	-1	9,090	-0.01%
2019/05/27	1	11.40	0	0.00	11.40	1	9,048	0.01%
2019/05/23	6	11.41	0	0.00	11.45	6	9,128	0.07%
2019/05/22	1	11.55	0	0.00	11.60	1	9,199	0.01%
2019/05/21	0	0.00	4	11.32	11.80	-4	9,195	-0.04%
2019/05/20	1	11.65	0	0.00	11.50	1	9,185	0.01%
2019/05/17	2	12.10	6	11.88	11.75	-4	9,199	-0.04%
2019/05/16	4	12.01	0	0.00	11.85	4	9,242	0.04%
2019/05/15	6	12.35	1	12.35	12.35	5	9,614	0.05%
2019/05/14	4	11.96	9	12.17	12.15	-5	9,640	-0.05%
2019/05/13	32	12.90	13	12.85	12.30	19	9,585	0.20%
2019/05/10	0	0.00	2	13.93	13.55	-2	9,281	-0.02%
2019/05/09	13	13.95	35	14.24	13.70	-22	9,211	-0.24%
2019/05/08	2	14.35	13	14.36	14.35	-11	8,996	-0.12%
2019/05/07	1	14.90	16	15.05	14.75	-15	8,883	-0.17%
2019/05/06	4	14.96	10	15.03	14.90	-6	8,966	-0.07%
2019/05/03	5	15.22	27	15.19	15.40	-22	8,773	-0.25%
2019/05/02	25	14.90	9	15.02	15.05	16	8,496	0.19%
2019/04/30	13	14.00	2	14.30	14.40	11	7,845	0.14%
2019/04/29	0	0.00	32	14.17	13.95	-32	7,805	-0.41%
2019/04/26	17	14.57	7	14.57	14.40	10	7,745	0.13%
2019/04/25	0	0.00	27	14.32	14.35	-27	7,529	-0.36%
2019/04/24	11	14.40	28	14.26	14.10	-17	7,564	-0.22%
2019/04/23	11	14.21	17	14.27	14.20	-6	7,833	-0.08%
2019/04/22	20	13.98	12	14.22	14.20	8	7,773	0.10%
2019/04/19	55	13.66	10	13.80	13.80	45	7,779	0.58%
2019/04/18	4	14.09	87	13.77	13.55	-83	8,125	-1.02%
2019/04/17	5	13.85	3	13.75	13.85	2	8,543	0.02%
2019/04/16	5	13.85	12	13.71	13.70	-7	8,497	-0.08%
2019/04/15	2	13.45	0	0.00	13.40	2	8,485	0.02%
2019/04/12	3	13.52	13	13.44	13.40	-10	8,563	-0.12%
2019/04/11	14	13.69	17	13.86	13.65	-3	8,640	-0.03%
2019/04/10	2	13.60	0	0.00	13.65	2	8,791	0.02%
2019/04/09	4	13.65	0	0.00	13.60	4	9,551	0.04%
2019/04/08	0.5	13.55	10	13.76	13.65	-9.5	10,077	-0.09%
2019/04/03	6	13.48	13	13.50	13.50	-7	10,128	-0.07%
2019/04/02	6	13.51	10	13.50	13.50	-4	10,095	-0.04%
2019/04/01	0	0.00	3	13.65	13.60	-3	10,052	-0.03%
2019/03/29	0	0.00	1	13.50	13.45	-1	9,835	-0.01%
2019/03/28	4	13.39	0	0.00	13.35	4	9,829	0.04%
2019/03/27	3	13.65	5	13.77	13.50	-2	9,776	-0.02%
2019/03/26	3	13.70	2	13.68	13.60	1	9,659	0.01%
2019/03/22	12	13.76	7	13.84	13.80	5	9,594	0.05%
2019/03/21	19	14.14	53	14.13	14.00	-34	9,456	-0.36%
2019/03/20	1.5	13.37	11	13.44	13.50	-9.5	9,009	-0.11%
2019/03/19	100	13.78	19	13.68	13.40	81	9,052	0.89%
2019/03/18	10	13.21	2	13.25	13.35	8	8,815	0.09%
2019/03/15	6	13.07	0	0.00	13.00	6	9,164	0.07%
2019/03/14	4	13.28	7	13.40	13.10	-3	9,366	-0.03%
2019/03/13	16	12.98	20	13.08	13.15	-4	9,268	-0.04%
2019/03/12	7	13.10	1	13.10	13.00	6	9,091	0.07%
2019/03/11	1	12.90	1	13.00	12.90	0	9,108	0.00%
2019/03/08	1	12.75	105	12.65	12.80	-104	9,112	-1.14%	大賣/鉅額交易
2019/03/07	1	12.85	2	12.90	12.85	-1	9,079	-0.01%
2019/03/06	9	13.08	0	0.00	13.05	9	9,066	0.10%
2019/03/05	19	13.32	18	13.40	13.15	1	9,057	0.01%
2019/03/04	0	0.00	3	13.10	13.10	-3	8,887	-0.03%
2019/02/27	6	12.91	2	13.00	13.00	4	8,894	0.04%
2019/02/26	0	0.00	5	12.90	12.85	-5	8,866	-0.06%
2019/02/25	2	13.20	1	13.00	13.00	1	8,859	0.01%
2019/02/22	2	13.18	17	13.04	13.15	-15	8,853	-0.17%
2019/02/21	13	13.09	18	13.11	12.90	-5	8,753	-0.06%
2019/02/20	13	12.89	0	0.00	12.90	13	8,629	0.15%
2019/02/19	0	0.00	11	13.03	12.85	-11	8,593	-0.13%
2019/02/18	1	12.90	0	0.00	12.85	1	8,521	0.01%
2019/02/15	6	13.05	0	0.00	13.10	6	8,447	0.07%
2019/02/14	24	13.42	6	13.44	13.20	18	8,325	0.22%
2019/02/13	3	12.78	7	12.80	13.00	-4	7,857	-0.05%
2019/02/12	22	12.58	5	12.63	12.70	17	7,717	0.22%
2019/02/11	3	12.25	2	12.25	12.25	1	7,616	0.01%
2019/01/30	6	12.45	0	0.00	12.20	6	7,617	0.08%
2019/01/29	2	12.38	16	12.36	12.30	-14	7,570	-0.18%
2019/01/28	2	12.53	9	12.61	12.50	-7	7,513	-0.09%
2019/01/25	21	12.64	4	12.64	12.65	17	7,461	0.23%
2019/01/23	5	12.43	7	12.40	12.40	-2	7,226	-0.03%
2019/01/22	100	12.30	0	0.00	12.30	100	7,167	1.40%
2019/01/21	3	12.35	1	12.45	12.35	2	7,129	0.03%
2019/01/18	10	12.34	1	12.55	12.30	9	7,118	0.13%
2019/01/17	2	12.50	8	12.74	12.45	-6	7,081	-0.08%
2019/01/16	13	12.39	7	12.28	12.50	6	7,001	0.09%
2019/01/15	141	12.97	134	12.81	12.55	7	6,863	0.10%	大買/大賣/
2019/01/14	7	12.65	1	12.60	12.70	6	6,417	0.09%
2019/01/11	7	12.83	8	12.64	12.60	-1	6,353	-0.02%
2019/01/10	72	13.01	65	13.10	12.95	7	6,139	0.11%
2019/01/09	17	13.09	54	13.01	13.10	-37	5,724	-0.65%
2019/01/08	6	11.91	5	11.90	12.00	1	4,922	0.02%
2019/01/07	15	12.07	0	0.00	11.95	15	4,858	0.31%
2019/01/04	11	12.04	33	11.97	12.00	-22	4,802	-0.46%
2019/01/03	12	12.17	9	11.96	11.90	3	4,804	0.06%
2019/01/02	6	12.13	11	12.12	12.05	-5	4,712	-0.11%
2018/12/28	51	12.15	17	12.19	12.05	34	4,475	0.76%
2018/12/27	33	11.63	15	11.73	12.20	18	3,741	0.48%
2018/12/26	11	11.10	0	0.00	11.10	11	3,178	0.35%
2018/12/25	0	0.00	7	11.00	10.90	-7	3,041	-0.23%
2018/12/24	0	0.00	11	11.01	11.20	-11	3,024	-0.36%
2018/12/22	0	0.00	2	10.88	10.90	-2	3,032	-0.07%
2018/12/21	7	10.90	1	10.95	10.85	6	3,065	0.20%
2018/12/19	4	11.46	1	11.35	11.35	3	3,087	0.10%
2018/12/18	0	0.00	4	11.40	11.35	-4	3,044	-0.13%
2018/12/17	7	11.70	3	11.73	11.50	4	3,041	0.13%
2018/12/14	6	11.54	10	11.53	11.50	-4	3,015	-0.13%
2018/12/13	1	11.85	1	11.75	11.70	0	3,009	0.00%
2018/12/12	13	11.97	4	12.21	11.95	9	2,954	0.30%
2018/12/11	11	11.85	7	12.03	11.80	4	2,826	0.14%
2018/12/10	30	12.04	22	12.43	11.80	8	2,730	0.29%
2018/12/07	21	11.57	15	11.55	11.80	6	2,268	0.26%
2018/12/06	3	11.17	17	10.90	10.75	-14	2,024	-0.69%
2018/12/05	9	11.43	13	11.42	11.30	-4	2,003	-0.20%
2018/12/04	6	11.62	5	11.53	11.50	1	2,041	0.05%
2018/12/03	13	11.37	3	11.32	11.30	10	2,027	0.49%
2018/11/30	4	11.11	1	11.20	11.10	3	2,019	0.15%
2018/11/29	2	11.15	0	0.00	11.00	2	2,028	0.10%
2018/11/28	10	11.02	0	0.00	11.05	10	2,019	0.50%
2018/11/27	0.3	10.95	0	0.00	10.95	0.3	2,022	0.01%
2018/11/26	2	10.88	2	10.88	10.90	0	2,032	0.00%
2018/11/23	1	10.65	0	0.00	10.60	1	2,007	0.05%
2018/11/22	2	10.78	8	10.99	10.80	-6	2,011	-0.30%
2018/11/21	0	0.00	8	10.55	10.80	-8	2,009	-0.40%
2018/11/19	0	0.00	5	10.65	10.55	-5	1,996	-0.25%
2018/11/15	7	10.40	16	10.40	10.40	-9	2,020	-0.45%
2018/11/14	20	10.35	0	0.00	10.35	20	2,026	0.99%
2018/11/09	1	10.30	0	0.00	10.30	1	2,083	0.05%
2018/11/08	6	10.45	0	0.00	10.45	6	2,119	0.28%
2018/11/06	0	0.00	10	10.20	10.10	-10	2,220	-0.45%
2018/11/02	10	10.35	0	0.00	10.15	10	2,363	0.42%
2018/11/01	0	0.00	20	10.25	10.20	-20	2,425	-0.82%
2018/10/31	0	0.00	2	10.05	10.05	-2	2,551	-0.08%
2018/10/30	0	0.00	2	9.82	9.90	-2	2,597	-0.08%
2018/10/29	16	9.78	0	0.00	9.72	16	2,619	0.61%
2018/10/25	0	0.00	2	9.78	9.72	-2	2,684	-0.07%
2018/10/24	2	10.00	0	0.00	10.00	2	2,704	0.07%
2018/10/09	0	0.00	10	10.46	10.55	-10	3,635	-0.28%
2018/10/08	0	0.00	10	10.75	10.65	-10	3,621	-0.28%
2018/10/05	0	0.00	11	11.00	10.85	-11	3,693	-0.30%
2018/10/03	0	0.00	2	11.50	11.45	-2	3,705	-0.05%
2018/09/28	6	11.59	10	11.60	11.65	-4	3,878	-0.10%
2018/09/27	12	11.73	6	11.53	11.65	6	3,936	0.15%
2018/09/26	5	11.30	0	0.00	11.30	5	3,991	0.13%
2018/09/21	5	11.25	0	0.00	11.20	5	4,068	0.12%
2018/09/19	5	11.35	0	0.00	11.25	5	4,176	0.12%
2018/09/17	0	0.00	6	11.20	11.20	-6	4,953	-0.12%
2018/09/10	0	0.00	10	11.20	11.10	-10	5,833	-0.17%
2018/09/07	0	0.00	7	11.65	11.45	-7	5,922	-0.12%
2018/08/30	6	12.15	0	0.00	12.05	6	7,089	0.08%
2018/08/21	2	11.55	2	11.75	11.70	0	10,707	0.00%
2018/08/16	1	11.20	4	11.29	11.55	-3	11,452	-0.03%
2018/08/15	5	11.55	0	0.00	11.50	5	11,468	0.04%
2018/08/14	5	11.70	0	0.00	11.85	5	11,496	0.04%
2018/08/13	0	0.00	11	12.22	11.70	-11	11,519	-0.10%
2018/08/10	3	12.65	1	12.40	12.40	2	11,489	0.02%
2018/08/09	0	0.00	30	12.71	12.65	-30	11,474	-0.26%
2018/08/08	5	12.95	5	13.05	12.65	0	11,517	0.00%
2018/08/07	27	13.00	22	13.05	12.90	5	11,535	0.04%
2018/08/03	20	13.70	0	0.00	13.70	20	11,680	0.17%
2018/08/02	2	13.60	0	0.00	13.55	2	11,713	0.02%
2018/07/30	0	0.00	40	13.95	13.90	-40	11,765	-0.34%
2018/07/26	28	14.39	0	0.00	14.15	28	11,777	0.24%
2018/07/25	0	0.00	3	13.63	13.75	-3	11,423	-0.03%
2018/07/24	1	13.45	0	0.00	13.55	1	11,391	0.01%
2018/07/23	0	0.00	1	13.65	13.45	-1	11,384	-0.01%
2018/07/19	1	13.60	4	14.00	14.10	-3	11,148	-0.03%
2018/07/17	0	0.00	0.5	13.20	13.20	-0.5	11,029	0.00%
2018/07/13	4	13.55	0	0.00	13.45	4	10,974	0.04%
2018/07/10	10	13.70	10	13.55	13.55	0	10,881	0.00%
2018/07/06	0	0.00	4	13.05	13.40	-4	10,787	-0.04%
2018/07/05	1	13.45	9	13.51	13.05	-8	10,751	-0.07%
2018/07/04	5	13.55	0	0.00	13.55	5	10,676	0.05%
2018/07/03	0	0.00	3	13.50	13.50	-3	10,551	-0.03%
2018/07/02	0	0.00	0	13.65	13.65	0	10,540	0.00%
2018/06/29	1	13.85	0	0.00	13.90	1	10,606	0.01%
2018/06/28	0	0.00	1	13.65	13.65	-1	10,542	-0.01%
2018/06/27	3	13.55	3	13.63	13.85	0	10,492	0.00%
2018/06/26	22	13.93	8	13.48	13.70	14	10,414	0.13%
2018/06/25	9	13.51	18	13.19	13.30	-9	9,758	-0.09%
2018/06/22	0	0.00	2	14.35	14.25	-2	9,550	-0.02%
2018/06/20	0	0.00	10	14.53	14.90	-10	9,372	-0.11%
2018/06/19	10	15.15	5	14.95	14.95	5	9,163	0.05%
2018/06/15	19	14.84	2	14.78	14.95	17	9,080	0.19%
2018/06/14	12	14.72	0	0.00	14.65	12	8,974	0.13%
2018/06/13	3.2	14.44	30	14.60	14.35	-26.8	8,788	-0.30%
2018/06/12	3	14.85	5	14.80	14.80	-2	8,634	-0.02%
2018/06/11	20	15.17	0	0.00	15.20	20	8,501	0.24%
2018/06/08	9	14.92	22	14.91	14.95	-13	8,273	-0.16%
2018/06/07	2	14.95	10	15.50	15.05	-8	8,130	-0.10%
2018/06/06	52	15.05	20.4	15.35	15.40	31.6	7,829	0.40%
2018/06/05	3	14.80	10	14.86	14.70	-7	7,543	-0.09%
2018/06/04	11	15.30	40	15.45	15.35	-29	7,316	-0.40%
2018/06/01	19	14.71	3	14.77	14.60	16	6,950	0.23%
2018/05/31	80	15.53	36	15.71	15.10	44	6,711	0.66%
2018/05/30	45	14.79	33	14.41	14.80	12	5,943	0.20%
2018/05/29	39	14.44	38	14.52	14.70	1	5,542	0.02%
2018/05/28	24	13.71	23	13.54	13.75	1	4,475	0.02%
2018/05/25	0	0.00	1	12.50	12.50	-1	3,834	-0.03%
2018/05/23	0	0.00	5	12.40	12.35	-5	3,886	-0.13%
2018/05/22	0	0.00	30	12.35	12.35	-30	3,857	-0.78%
2018/05/21	3	12.40	1	12.40	12.50	2	3,949	0.05%
2018/05/18	0	0.00	24.9	12.33	12.25	-24.9	3,959	-0.63%
2018/05/17	7	12.36	0	0.00	12.40	7	3,962	0.18%
2018/05/16	0	0.00	15	12.32	12.25	-15	3,909	-0.38%
2018/05/14	46	12.17	0	0.00	12.25	46	3,949	1.16%
2018/05/10	3	11.70	0	0.00	11.80	3	3,763	0.08%
2018/05/09	1	11.60	0	0.00	11.65	1	3,801	0.03%
2018/05/08	4	11.70	5	11.72	11.65	-1	3,953	-0.03%
2018/05/03	0	0.00	2	11.30	11.15	-2	3,972	-0.05%
2018/04/27	10	11.00	0	0.00	10.95	10	4,028	0.25%
2018/04/25	4	11.10	4	11.25	11.15	0	4,195	0.00%
2018/04/24	9	11.35	5	11.31	11.25	4	4,402	0.09%
2018/04/23	0	0.00	11	11.05	11.10	-11	4,370	-0.25%
2018/04/20	0	0.00	0.4	10.95	11.00	-0.4	4,433	-0.01%
2018/04/19	0	11.00	0	0.00	11.00	0	4,676	0.00%
2018/04/17	1	11.15	0	0.00	10.95	1	4,980	0.02%
2018/04/12	0	11.25	0	0.00	11.30	0	6,408	0.00%
2018/04/11	0	0.00	0	11.30	11.35	0	7,074	0.00%
2018/04/10	1	11.25	1	11.30	11.25	0	7,394	0.00%
2018/04/09	1	11.55	0	0.00	11.40	1	7,521	0.01%
2018/04/03	0	0.00	17	11.49	11.50	-17	7,515	-0.23%
2018/03/31	0	11.35	0	0.00	11.40	0	7,419	0.00%
2018/03/30	0	11.40	0	0.00	11.40	0	7,397	0.00%
2018/03/29	0	0.00	2	11.48	11.45	-2	7,401	-0.03%
2018/03/22	7	11.69	0	0.00	11.55	7	7,359	0.10%
2018/03/21	33	11.72	2	11.70	11.60	31	7,332	0.42%
2018/03/20	3	11.50	0	0.00	11.40	3	7,201	0.04%
2018/03/15	0	0.00	1	11.90	11.90	-1	7,164	-0.01%
2018/03/13	5	11.95	1	11.95	11.85	4	7,252	0.06%
2018/03/09	0	0.00	1	11.85	11.80	-1	7,196	-0.01%
2018/03/08	2	11.68	3	11.70	11.65	-1	7,025	-0.01%
2018/03/07	2	11.30	0	0.00	11.30	2	6,963	0.03%
2018/03/06	2	11.55	0	0.00	11.45	2	6,981	0.03%
2018/03/05	10	11.50	0	0.00	11.25	10	7,105	0.14%
2018/03/02	0	0.00	5	11.25	11.40	-5	7,130	-0.07%
2018/03/01	2	11.40	0	0.00	11.40	2	7,155	0.03%
2018/02/27	4	11.58	10	11.63	11.40	-6	7,166	-0.08%
2018/02/26	2	11.40	0	0.00	11.25	2	7,109	0.03%
2018/02/23	1	11.55	0	0.00	11.40	1	7,145	0.01%
2018/02/22	0	0.00	2	11.20	11.20	-2	7,097	-0.03%
2018/02/12	2	10.80	0	0.00	10.60	2	7,023	0.03%
2018/02/09	2	10.65	2	10.65	10.75	0	6,977	0.00%
2018/02/08	3	10.83	0	0.00	10.85	3	6,910	0.04%
2018/02/07	5	11.25	2	11.30	11.05	3	6,926	0.04%
2018/02/06	10	10.87	8	10.89	10.85	2	6,946	0.03%
2018/02/05	7	11.89	0	0.00	11.85	7	6,866	0.10%
2018/02/02	3	12.48	0	0.00	12.45	3	6,799	0.04%
2018/02/01	6	13.02	20	13.25	12.85	-14	6,761	-0.21%
2018/01/31	6	12.90	24	12.83	13.05	-18	6,776	-0.27%
2018/01/30	0	0.00	6	12.68	12.65	-6	6,614	-0.09%
2018/01/29	10	12.90	5	12.65	12.60	5	6,553	0.08%
2018/01/26	2	12.55	2	12.65	12.75	0	6,514	0.00%
2018/01/25	2	12.65	4	12.60	12.60	-2	6,466	-0.03%
2018/01/24	0	0.00	1	12.65	12.55	-1	6,401	-0.02%
2018/01/23	0	0.00	5	12.78	12.55	-5	6,370	-0.08%
2018/01/22	10	12.75	16	12.65	12.60	-6	6,293	-0.10%
2018/01/19	10	12.38	16	12.57	12.40	-6	6,280	-0.10%
2018/01/18	6	12.57	14	12.90	12.50	-8	6,271	-0.13%
2018/01/17	13	12.54	15	12.30	12.45	-2	6,067	-0.03%
2018/01/16	6	12.36	7	12.49	12.40	-1	5,996	-0.02%
2018/01/15	22	12.33	20	12.20	12.20	2	5,924	0.03%
2018/01/12	8	12.94	1	12.80	12.80	7	5,731	0.12%
2018/01/11	7	13.16	20	12.98	12.95	-13	5,662	-0.23%
2018/01/10	26	13.16	29	13.32	13.05	-3	5,506	-0.05%
2018/01/09	21	12.77	24	12.82	12.80	-3	5,365	-0.06%
2018/01/08	76	13.11	57	13.36	13.15	19	5,139	0.37%
2018/01/05	115	12.03	103	12.11	12.80	12	4,280	0.28%	大買/大賣/
2018/01/04	44	11.41	23	11.54	11.65	21	3,617	0.58%
2018/01/03	17	10.95	0	0.00	10.95	17	3,259	0.52%
2018/01/02	1	10.70	0	0.00	10.70	1	3,125	0.03%