友訊 (2332)-富邦-桃園券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.90
漲跌
▲0.05
漲幅
+0.28%
成交量
1,683張
產業
上市通信網路類股
488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-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	2	17.83	17.90	-2	3,122	-0.06%
2024/04/26	0	0.00	2	17.70	17.70	-2	3,231	-0.06%
2024/04/25	0	0.00	2	17.65	17.65	-2	3,228	-0.06%
2024/04/24	0	0.00	23	17.65	17.75	-23	3,258	-0.71%
2024/04/23	0.1	17.50	10	17.55	17.55	-9.9	3,286	-0.30%
2024/04/22	0	0.00	15	17.52	17.50	-15	3,312	-0.45%
2024/04/19	1	17.20	1	17.50	17.20	0	3,292	0.00%
2024/04/18	1	17.60	0	0.00	17.60	1	3,263	0.03%
2024/04/17	1	17.50	3	17.45	17.50	-2	3,279	-0.06%
2024/04/16	0	0.00	1	17.40	17.30	-1	3,278	-0.03%
2024/04/15	3	17.97	0	0.00	17.90	3	3,254	0.09%
2024/04/12	0	0.00	46	17.82	18.10	-46	3,246	-1.42%
2024/04/11	22	17.95	64	17.90	17.90	-42	3,211	-1.31%
2024/04/10	20	18.45	5	18.50	18.35	15	3,160	0.47%
2024/04/09	40	18.38	0	0.00	18.30	40	3,157	1.27%
2024/04/03	3	18.42	54	18.41	18.40	-51	3,184	-1.60%
2024/04/02	1	18.70	0	0.00	18.55	1	3,216	0.03%
2024/03/26	30	18.61	0	0.00	18.50	30	3,265	0.92%
2024/03/25	2	18.80	15	18.91	18.85	-13	3,270	-0.40%
2024/03/22	55	18.74	0	0.00	18.70	55	3,321	1.66%
2024/03/20	21	18.54	0	0.00	18.45	21	3,389	0.62%
2024/03/19	1	18.75	15	18.65	18.70	-14	3,423	-0.41%
2024/03/18	0	0.00	3	18.77	18.85	-3	3,496	-0.09%
2024/03/13	6	18.69	0	0.00	18.70	6	3,605	0.17%
2024/03/12	8	18.99	0	0.00	18.95	8	3,627	0.22%
2024/03/11	1	18.90	0	0.00	18.95	1	3,704	0.03%
2024/03/08	1	19.00	0	0.00	18.85	1	3,901	0.03%
2024/03/07	2	19.60	8.6	19.69	19.20	-6.6	4,005	-0.16%
2024/03/05	5	19.50	0	0.00	19.70	5	4,347	0.12%
2024/03/04	19.1	19.72	8	19.73	19.65	11.1	4,287	0.26%
2024/03/01	0	0.00	1	19.15	19.10	-1	4,119	-0.02%
2024/02/29	10	19.45	4	19.31	19.35	6	4,093	0.15%
2024/02/23	0	0.00	20	19.40	19.30	-20	4,030	-0.50%
2024/02/22	5	19.70	2	19.80	19.60	3	4,046	0.07%
2024/02/21	4	19.64	18	19.65	19.60	-14	4,036	-0.35%
2024/02/20	58	19.79	3	19.90	19.95	55	3,996	1.38%
2024/02/19	5	19.60	8	19.36	19.40	-3	3,815	-0.08%
2024/02/16	0	0.00	1	19.50	19.55	-1	3,839	-0.03%
2024/02/15	6	19.43	2	19.28	19.40	4	3,810	0.10%
2024/02/05	1	19.05	0	0.00	18.95	1	3,731	0.03%
2024/02/02	5.2	19.50	0	0.00	19.35	5.2	3,719	0.14%
2024/02/01	15	19.75	5.2	19.80	19.70	9.8	3,723	0.26%
2024/01/31	1	19.30	0	0.00	19.35	1	3,641	0.03%
2024/01/30	1	19.45	0	0.00	19.35	1	3,672	0.03%
2024/01/29	0.1	19.40	0	0.00	19.50	0.1	3,717	0.00%
2024/01/25	5	19.50	0	19.45	19.45	5	3,756	0.13%
2024/01/23	0	0.00	4.7	19.52	19.65	-4.7	3,783	-0.12%
2024/01/22	0	0.00	1	19.00	19.00	-1	3,668	-0.03%
2024/01/19	2	18.63	0	0.00	18.70	2	3,666	0.05%
2024/01/18	1.1	18.50	3	18.67	18.50	-1.9	3,690	-0.05%
2024/01/17	1.3	18.52	0	0.00	18.60	1.3	3,681	0.04%
2024/01/16	2.2	18.85	2	18.95	18.80	0.2	3,684	0.01%
2024/01/15	0	0.00	4	19.11	19.20	-4	3,671	-0.11%
2024/01/12	3	19.05	0	0.00	19.10	3	3,705	0.08%
2024/01/10	0.3	19.10	10	19.19	19.05	-9.7	3,792	-0.26%
2024/01/08	0	0.00	1	19.35	19.35	-1	3,868	-0.03%
2024/01/05	2	19.50	0	0.00	19.40	2	3,889	0.05%
2024/01/04	1	19.50	0	0.00	19.50	1	3,914	0.03%
2024/01/02	10	20.10	6	20.23	20.05	4	3,931	0.10%
2023/12/29	0	0.00	1.7	20.00	19.95	-1.7	3,884	-0.04%
2023/12/28	5	19.96	5.1	20.06	20.10	-0.1	3,908	0.00%
2023/12/27	0	0.00	4	19.68	19.80	-4	3,899	-0.10%
2023/12/26	0	0.00	7	19.56	19.60	-7	3,925	-0.18%
2023/12/25	1	19.35	0	0.00	19.30	1	3,937	0.03%
2023/12/22	0	0.00	16	19.55	19.45	-16	3,963	-0.40%
2023/12/21	2	19.45	0	0.00	19.55	2	4,001	0.05%
2023/12/20	7	19.73	5	19.76	19.65	2	4,019	0.05%
2023/12/19	3	19.35	0	0.00	19.35	3	4,034	0.07%
2023/12/18	14	20.13	5	19.90	19.80	9	4,110	0.22%
2023/12/15	2	19.80	0	0.00	19.80	2	4,472	0.04%
2023/12/14	1	19.75	1	19.75	19.80	0	4,614	0.00%
2023/12/13	1	19.80	10	20.05	19.80	-9	4,622	-0.19%
2023/12/12	6	19.74	5	20.10	19.75	1	4,650	0.02%
2023/12/11	5	19.75	0	0.00	19.80	5	4,740	0.11%
2023/12/08	1	20.00	0	0.00	20.00	1	4,773	0.02%
2023/12/07	3	20.03	3	20.20	20.00	0	4,822	0.00%
2023/12/06	2	20.30	8	20.44	20.20	-6	4,889	-0.12%
2023/12/05	36	20.51	0	0.00	20.25	36	4,902	0.73%
2023/12/04	8	20.45	7	20.46	20.45	1	4,908	0.02%
2023/12/01	6	20.13	0	0.00	20.15	6	4,873	0.12%
2023/11/30	3.1	19.55	17.5	20.27	20.40	-14.5	4,859	-0.30%
2023/11/29	2.1	19.28	0	0.00	19.25	2.1	4,757	0.04%
2023/11/27	10	19.08	10	19.05	19.00	0	5,049	0.00%
2023/11/22	2	19.30	0	0.00	19.30	2	5,940	0.03%
2023/11/21	1	19.35	1	19.40	19.30	0	6,510	0.00%
2023/11/20	2	19.10	1	19.20	19.05	1	7,012	0.01%
2023/11/16	0	0.00	5	18.82	18.85	-5	8,482	-0.06%
2023/11/15	5	18.72	2	18.65	18.55	3	9,314	0.03%
2023/11/14	1	18.70	0	0.00	18.70	1	9,980	0.01%
2023/11/09	1	18.40	2	18.40	18.40	-1	11,493	-0.01%
2023/11/07	1	18.75	0	0.00	18.65	1	11,485	0.01%
2023/11/06	0	0.00	3	18.98	19.00	-3	11,481	-0.03%
2023/11/03	1	18.65	0	0.00	18.65	1	11,438	0.01%
2023/11/02	0	0.00	6	18.60	18.55	-6	11,430	-0.05%
2023/11/01	0.1	18.30	3	18.30	18.35	-2.9	11,461	-0.03%
2023/10/31	4.2	18.55	3.4	18.70	18.30	0.8	11,466	0.01%
2023/10/30	3.1	18.55	3	18.60	18.55	0.1	11,500	0.00%
2023/10/27	0.1	18.60	3	18.60	18.45	-2.9	11,523	-0.03%
2023/10/26	2	18.45	0	0.00	18.35	2	11,568	0.02%
2023/10/24	0	0.00	6	18.57	18.85	-6	11,611	-0.05%
2023/10/20	8	18.27	5	18.45	18.55	3	11,654	0.03%
2023/10/19	0	18.60	0	0.00	18.70	0	11,696	0.00%
2023/10/18	2	18.65	4	18.51	18.55	-2	11,729	-0.02%
2023/10/17	1	19.20	0	0.00	18.95	1	11,785	0.01%
2023/10/16	6	19.29	1	19.25	19.25	5	11,914	0.04%
2023/10/13	5	19.69	3	20.03	19.65	2	12,001	0.02%
2023/10/12	1	19.80	1	20.00	20.00	0	12,084	0.00%
2023/10/11	8	19.80	1	19.70	19.70	7	12,103	0.06%
2023/10/06	6	20.29	0	0.00	20.15	6	12,113	0.05%
2023/10/05	0	0.00	2	20.33	20.35	-2	12,157	-0.02%
2023/10/04	3	19.93	1	20.25	20.25	2	12,249	0.02%
2023/10/03	2	20.30	0	0.00	20.25	2	12,311	0.02%
2023/10/02	0	0.00	13.6	20.47	20.65	-13.6	12,400	-0.11%
2023/09/28	0	0.00	1.1	20.10	20.10	-1.1	12,461	-0.01%
2023/09/27	1	19.90	1	20.10	20.05	0	12,566	0.00%
2023/09/26	3	20.20	0.1	20.25	20.10	3	12,762	0.02%
2023/09/25	4	20.15	3	20.33	20.35	1	13,199	0.01%
2023/09/21	8	20.02	6	20.05	19.90	2	13,530	0.01%
2023/09/20	20	20.69	7	20.41	20.35	13	13,698	0.09%
2023/09/19	7	21.18	1	21.50	21.10	6	13,631	0.04%
2023/09/18	1	21.00	2	21.03	20.85	-1	13,624	-0.01%
2023/09/15	5	20.99	7	20.99	21.00	-2	13,665	-0.01%
2023/09/14	9	21.29	2	21.35	21.20	7	13,596	0.05%
2023/09/13	2	21.10	1	21.50	21.10	1	13,585	0.01%
2023/09/12	1	21.60	1	22.10	21.45	0	13,828	0.00%
2023/09/11	6.2	21.83	4	22.01	21.70	2.2	14,095	0.02%
2023/09/08	1	22.90	1	22.70	22.60	0	14,002	0.00%
2023/09/07	5	23.22	0	0.00	23.05	5	13,929	0.04%
2023/09/06	3	24.02	8	24.05	23.85	-5	13,788	-0.04%
2023/09/05	0	0.00	1	24.10	24.05	-1	13,681	-0.01%
2023/09/04	2	23.98	1	24.35	24.00	1	13,625	0.01%
2023/09/01	1.4	24.78	1	25.09	24.70	0.4	13,482	0.00%
2023/08/31	0	0.00	9.9	25.14	25.05	-9.9	13,413	-0.07%
2023/08/30	5	25.10	0	0.00	25.10	5	13,465	0.04%
2023/08/29	5	25.24	8.3	25.39	25.05	-3.3	13,510	-0.02%
2023/08/28	16	25.92	28	25.87	25.55	-12	13,347	-0.09%
2023/08/25	16.2	26.24	8	25.86	25.85	8.2	12,969	0.06%
2023/08/24	45	25.76	69	25.53	25.65	-24	12,541	-0.19%
2023/08/23	55	25.72	55	25.71	25.40	0	12,051	0.00%
2023/08/22	63.1	25.66	59.5	25.39	25.25	3.6	11,505	0.03%
2023/08/21	48.3	25.04	43	25.16	25.40	5.3	10,725	0.05%
2023/08/18	28	23.64	31.8	23.54	23.50	-3.8	9,920	-0.04%
2023/08/17	3.2	22.56	28.1	22.72	22.95	-24.9	9,282	-0.27%
2023/08/16	9.1	21.58	24	21.62	21.40	-14.9	8,851	-0.17%
2023/08/15	2	21.15	15	21.09	21.15	-13	8,551	-0.15%
2023/08/10	10	19.50	0	0.00	19.50	10	8,455	0.12%
2023/08/02	2	19.75	0	0.00	19.70	2	8,548	0.02%
2023/08/01	2	20.08	0	20.04	20.10	2	8,481	0.02%
2023/07/28	0	0.00	1	20.05	20.00	-1	8,417	-0.01%
2023/07/27	2	20.13	2	20.15	20.20	0	8,365	0.00%
2023/07/26	1	20.10	1	20.30	20.00	0	8,338	0.00%
2023/07/25	0	0.00	0.1	20.55	20.60	-0.1	8,283	0.00%
2023/07/24	0	0.00	4	20.54	20.25	-4	8,262	-0.05%
2023/07/20	13	20.78	9	20.87	20.65	4	8,173	0.05%
2023/07/19	5	21.45	113.1	21.90	21.50	-108.1	8,036	-1.34%	大賣/鉅額交易
2023/07/18	23	21.95	0	0.00	21.90	23	7,922	0.29%
2023/07/17	15	22.45	6	22.55	22.45	9	7,832	0.11%
2023/07/14	12	21.44	2	21.70	21.80	10	7,763	0.13%
2023/07/13	13	21.59	2	21.80	21.45	11	7,781	0.14%
2023/07/12	6	21.64	2	21.65	21.45	4	7,805	0.05%
2023/07/11	1	22.45	12	22.00	21.95	-11	7,776	-0.14%
2023/07/10	25	22.45	4	22.46	22.50	21	7,679	0.27%
2023/07/07	14	21.92	32	22.08	22.15	-18	7,624	-0.24%
2023/07/06	13	22.24	1	22.50	22.45	12	7,518	0.16%
2023/07/05	13	22.28	4	22.25	22.25	9	7,433	0.12%
2023/07/04	20	22.50	5	22.53	22.55	15	7,337	0.20%
2023/07/03	24	22.70	56.8	22.77	23.15	-32.8	7,169	-0.46%
2023/06/30	1	21.70	15	21.84	21.85	-14	6,712	-0.21%
2023/06/29	29	21.33	1	21.50	21.45	28	6,520	0.43%
2023/06/28	0	0.00	3	21.43	21.15	-3	6,379	-0.05%
2023/06/27	20	21.14	1	21.10	20.70	19	6,202	0.31%
2023/06/26	1.1	21.26	1.2	21.44	21.05	-0.1	6,024	0.00%
2023/06/21	0	0.00	14	20.92	21.05	-14	6,067	-0.23%
2023/06/20	6	20.25	0	0.00	20.25	6	6,010	0.10%
2023/06/19	14	20.04	5	20.00	19.95	9	6,005	0.15%
2023/06/16	29	21.05	25	20.65	20.60	4	5,875	0.07%
2023/06/15	28	21.59	11	21.58	21.85	17	5,554	0.31%
2023/06/14	1	20.45	1	20.40	20.45	0	5,187	0.00%
2023/06/13	2	20.65	0	0.00	20.50	2	5,194	0.04%
2023/06/12	5	20.35	3	20.45	20.45	2	5,178	0.04%
2023/06/09	10	20.66	10	20.80	20.80	0	5,123	0.00%
2023/06/08	2	20.75	2	21.05	20.65	0	5,146	0.00%
2023/06/07	1	20.95	3	20.65	20.70	-2	5,100	-0.04%
2023/06/06	4	20.78	9	20.96	20.80	-5	5,069	-0.10%
2023/06/05	9	21.44	8	21.39	21.45	1	4,996	0.02%
2023/06/02	5	21.39	1	21.50	21.65	4	4,862	0.08%
2023/06/01	8	20.93	19	20.94	20.95	-11	4,763	-0.23%
2023/05/30	6	20.46	2	20.45	20.60	4	4,667	0.09%
2023/05/29	0	0.00	4	19.94	19.95	-4	4,623	-0.09%
2023/05/26	4	19.63	7	19.70	19.50	-3	4,719	-0.06%
2023/05/23	0	0.00	1	20.20	20.10	-1	4,580	-0.02%
2023/05/22	10	20.06	0	0.00	20.35	10	4,516	0.22%
2023/05/19	8	20.01	1.5	19.92	20.05	6.5	4,386	0.15%
2023/05/18	1	19.10	0	0.00	19.20	1	4,153	0.02%
2023/05/17	3	19.17	5	19.20	18.90	-2	4,090	-0.05%
2023/05/05	5	18.20	0	0.00	18.00	5	3,978	0.13%
2023/05/04	2	18.00	0	0.00	18.00	2	3,986	0.05%
2023/05/02	0	0.00	1	17.90	17.90	-1	3,985	-0.03%
2023/04/28	2	17.70	1	17.75	17.65	1	3,997	0.03%
2023/04/26	0	0.00	1	17.35	17.40	-1	4,001	-0.02%
2023/04/25	4	17.53	0	0.00	17.40	4	3,995	0.10%
2023/04/21	3.1	17.83	2	17.93	17.75	1.1	3,969	0.03%
2023/04/20	4.1	18.71	1	18.55	18.55	3.1	3,906	0.08%
2023/04/19	1	19.20	0	0.00	18.95	1	3,867	0.03%
2023/04/18	2.3	19.05	0	0.00	19.00	2.3	3,884	0.06%
2023/04/17	1	19.25	1	19.20	19.30	0	3,808	0.00%
2023/04/13	6	18.88	2	18.65	18.60	4	3,694	0.11%
2023/04/10	0	0.00	11	18.69	18.65	-11	3,644	-0.30%
2023/04/07	5	18.73	4	18.70	18.75	1	3,704	0.03%
2023/04/06	2	18.85	1	18.40	18.85	1	3,926	0.03%
2023/03/31	3	18.25	0	0.00	18.20	3	3,907	0.08%
2023/03/30	1	18.25	2	18.33	18.35	-1	3,963	-0.03%
2023/03/29	2	18.30	5	18.30	18.30	-3	4,340	-0.07%
2023/03/28	0.1	18.70	51	18.46	18.60	-51	4,519	-1.13%
2023/03/27	15	18.80	4	18.55	18.85	11	4,384	0.25%
2023/03/24	54	18.25	8.9	18.09	18.15	45.1	4,212	1.07%
2023/03/23	5	17.65	0	0.00	17.35	5	3,994	0.13%
2023/03/22	2	17.10	0	0.00	17.05	2	3,937	0.05%
2023/03/21	0	0.00	1	16.70	16.65	-1	3,908	-0.03%
2023/03/20	1	16.35	0	0.00	16.55	1	3,911	0.03%
2023/03/17	5	16.30	0	0.00	16.45	5	3,900	0.13%
2023/03/16	1.8	16.17	0	0.00	16.05	1.8	3,887	0.05%
2023/03/14	0	0.00	2	16.70	16.75	-2	3,824	-0.05%
2023/03/13	0	16.85	2	16.85	16.75	-2	3,811	-0.05%
2023/03/10	0	0.00	80	16.88	16.95	-80	3,757	-2.13%
2023/03/09	2	17.45	90	17.40	17.35	-88	3,739	-2.35%
2023/03/08	175	17.62	1	17.50	17.65	174	3,715	4.68%	大買/鉅額交易
2023/03/07	5	17.70	3	17.55	17.50	2	3,682	0.05%
2023/03/06	17	17.81	8	17.91	17.55	9	3,634	0.25%
2023/03/02	0	0.00	1	17.45	17.50	-1	3,447	-0.03%
2023/03/01	4	17.26	0	0.00	17.20	4	3,345	0.12%
2023/02/24	0	0.00	6	17.20	17.20	-6	3,224	-0.19%
2023/02/23	6.1	17.05	8	16.98	16.80	-1.9	3,048	-0.06%
2023/02/22	2	16.50	0	0.00	16.75	2	2,946	0.07%
2023/02/20	1	16.65	3	16.73	16.75	-2	2,906	-0.07%
2023/02/16	0	0.00	2	16.85	16.60	-2	2,839	-0.07%
2023/02/15	5	16.09	2	16.10	16.20	3	2,741	0.11%
2023/02/14	3	16.32	8	16.34	16.35	-5	2,703	-0.18%
2023/02/13	9	16.17	29	16.08	16.25	-20	2,643	-0.76%
2023/02/10	1	15.40	0	0.00	15.30	1	2,454	0.04%
2023/02/03	0	0.00	13	15.60	15.60	-13	2,442	-0.53%
2023/02/01	1	15.45	0	0.00	15.55	1	2,412	0.04%
2023/01/16	1	14.95	0	0.00	15.00	1	2,361	0.04%
2023/01/13	1	15.20	0	0.00	15.05	1	2,350	0.04%
2023/01/12	13	15.45	0	0.00	15.30	13	2,395	0.54%
2023/01/11	1	15.30	2	15.35	15.35	-1	2,395	-0.04%
2023/01/10	0	0.00	2	15.45	15.55	-2	2,393	-0.08%
2023/01/09	2	15.45	0	0.00	15.55	2	2,397	0.08%
2023/01/06	2	15.35	1	15.45	15.60	1	2,400	0.04%
2022/12/29	23	14.75	0	0.00	14.75	23	2,486	0.93%
2022/12/28	1	14.95	0	0.00	14.85	1	2,505	0.04%
2022/12/27	0	0.00	10	15.50	15.35	-10	2,469	-0.40%
2022/12/26	10	16.20	1	16.05	15.80	9	2,385	0.38%
2022/12/21	14	16.01	2	15.93	15.80	12	2,031	0.59%
2022/12/20	0	0.00	6	16.11	16.15	-6	1,621	-0.37%
2022/12/16	1	14.70	0	0.00	14.95	1	1,438	0.07%
2022/12/14	1	15.15	0	0.00	15.05	1	1,455	0.07%
2022/12/13	1	15.15	0	0.00	15.05	1	1,460	0.07%
2022/12/12	1	15.00	0	0.00	14.95	1	1,485	0.07%
2022/11/29	0	0.00	5	14.88	14.85	-5	1,891	-0.26%
2022/11/23	5	14.55	0	0.00	14.55	5	1,999	0.25%
2022/11/21	1	14.45	0	0.00	14.30	1	2,145	0.05%
2022/11/07	2	15.00	3	14.98	14.95	-1	3,093	-0.03%
2022/10/31	2	14.55	2	14.65	14.55	0	3,355	0.00%
2022/10/25	0	0.00	2	14.80	14.75	-2	3,749	-0.05%
2022/10/20	2	14.45	0	0.00	14.80	2	3,999	0.05%
2022/10/17	2	14.50	4	14.85	14.85	-2	3,952	-0.05%
2022/10/13	2	14.80	0	0.00	14.20	2	3,960	0.05%
2022/10/05	0	0.00	2	15.15	15.30	-2	3,852	-0.05%
2022/09/28	1	15.00	0	0.00	14.25	1	3,868	0.03%
2022/09/23	1	16.00	1	15.70	15.80	0	3,858	0.00%
2022/09/21	6	16.52	7	16.31	16.25	-1	3,826	-0.03%
2022/09/20	2	16.80	4	16.75	16.75	-2	3,797	-0.05%
2022/09/19	1	16.50	10	16.77	16.75	-9	3,791	-0.24%
2022/09/16	0	0.00	2	17.10	17.10	-2	3,756	-0.05%
2022/09/15	2	17.40	0	0.00	17.45	2	3,742	0.05%
2022/09/13	11	17.74	15	17.55	17.50	-4	3,700	-0.11%
2022/09/12	6	17.55	4	17.65	17.75	2	3,649	0.05%
2022/09/08	4	17.45	4	17.40	17.40	0	3,622	0.00%
2022/09/07	0	0.00	0.4	17.25	17.40	-0.4	3,561	-0.01%
2022/09/05	15	17.40	0	0.00	17.10	15	3,477	0.43%
2022/09/01	0	0.00	16	16.95	17.00	-16	3,311	-0.48%
2022/08/31	0	0.00	2	16.80	16.75	-2	3,279	-0.06%
2022/08/30	0.1	16.60	7	16.45	16.65	-6.9	3,260	-0.21%
2022/08/29	8	16.51	0	0.00	16.40	8	3,276	0.24%
2022/08/26	0	0.00	3	17.20	17.10	-3	3,414	-0.09%
2022/08/25	0	0.00	3	17.05	17.10	-3	3,289	-0.09%
2022/08/24	5	16.70	3	16.75	16.70	2	3,265	0.06%
2022/08/22	0	0.00	1	16.50	16.85	-1	3,235	-0.03%
2022/08/19	2	16.50	13	16.50	16.50	-11	3,179	-0.35%
2022/08/18	0	0.00	5	16.35	16.40	-5	3,157	-0.16%
2022/08/17	8	16.82	15	16.60	16.60	-7	3,109	-0.23%
2022/08/16	37	17.32	11	17.25	17.20	26	3,011	0.86%
2022/08/15	3	16.73	1	16.85	16.75	2	2,293	0.09%
2022/08/12	2	16.95	0	0.00	16.85	2	2,290	0.09%
2022/08/11	6	17.17	9	16.87	16.85	-3	2,287	-0.13%
2022/08/10	2	17.10	3	17.15	17.10	-1	2,260	-0.04%
2022/08/09	5	17.14	4	17.03	17.05	1	2,240	0.04%
2022/08/08	2	17.15	2	17.55	17.40	0	2,189	0.00%
2022/08/03	3	16.60	3	17.05	16.60	0	1,952	0.00%
2022/08/02	4	17.55	3	17.23	17.25	1	1,876	0.05%
2022/08/01	4	17.40	2	17.43	17.40	2	1,731	0.12%
2022/07/29	0	0.00	2.9	17.10	17.20	-2.9	1,682	-0.18%
2022/07/28	2	17.05	3	16.95	16.55	-1	1,594	-0.06%
2022/07/27	1	16.80	2	16.70	16.90	-1	1,578	-0.06%
2022/07/26	0	0.00	1	16.25	16.30	-1	1,488	-0.07%
2022/07/22	2	16.30	0	0.00	16.35	2	1,485	0.13%
2022/07/21	0	0.00	2	16.35	16.30	-2	1,493	-0.13%
2022/07/20	1	16.30	3	16.33	16.10	-2	1,474	-0.14%
2022/07/19	1	16.10	0	0.00	16.15	1	1,481	0.07%
2022/07/18	2	16.10	1	16.00	16.25	1	1,491	0.07%
2022/07/14	0	0.00	1	15.50	15.60	-1	1,522	-0.07%
2022/07/12	1	15.55	0	0.00	15.20	1	1,527	0.07%
2022/07/11	0	0.00	1	15.35	15.40	-1	1,485	-0.07%
2022/07/05	2	14.70	0	0.00	14.60	2	1,480	0.14%
2022/07/04	2	14.25	0	0.00	14.60	2	1,491	0.13%
2022/07/01	1	13.80	0	0.00	14.40	1	1,500	0.07%
2022/06/29	0	14.90	0	0.00	14.95	0	1,444	0.00%
2022/06/28	1	15.00	0	0.00	15.00	1	1,481	0.07%
2022/06/27	0	0.00	1	15.05	15.10	-1	1,527	-0.07%
2022/06/17	3	14.93	0	0.00	14.85	3	1,555	0.19%
2022/06/16	2	15.40	0	0.00	15.10	2	1,521	0.13%
2022/06/15	10	15.40	2	15.40	15.25	8	1,521	0.53%
2022/06/14	2	15.10	0	0.00	15.25	2	1,528	0.13%
2022/06/13	2	15.45	0	0.00	15.25	2	1,536	0.13%
2022/06/10	2	15.70	0	0.00	15.70	2	1,515	0.13%
2022/06/09	3	15.75	0	0.00	15.85	3	1,525	0.20%
2022/06/08	2	15.75	0	0.00	15.70	2	1,524	0.13%
2022/06/07	2	15.75	0	0.00	15.70	2	1,541	0.13%
2022/05/31	0	0.00	2	15.68	15.55	-2	1,445	-0.14%
2022/05/25	2	15.40	0	0.00	15.40	2	1,470	0.14%
2022/05/24	4	15.65	51	15.70	15.30	-47	1,493	-3.15%
2022/05/20	2	15.20	0	0.00	15.20	2	1,492	0.13%
2022/05/18	2	15.15	0	0.00	15.20	2	1,497	0.13%
2022/05/12	50	15.15	0	0.00	15.15	50	1,498	3.34%
2022/05/09	1.2	15.48	0	0.00	15.40	1.2	1,485	0.08%
2022/05/05	0	0.00	2	16.20	16.20	-2	1,463	-0.14%
2022/05/04	4	16.14	2	16.15	16.10	2	1,460	0.14%
2022/05/03	1	17.05	0	0.00	17.05	1	1,404	0.07%
2022/04/28	0	0.00	1	16.80	16.80	-1	1,441	-0.07%
2022/04/27	0	0.00	1	16.35	16.40	-1	1,436	-0.07%
2022/04/26	0	0.00	1	16.75	16.65	-1	1,427	-0.07%
2022/04/25	5	16.56	0	0.00	16.55	5	1,433	0.35%
2022/04/22	0	0.00	11	17.51	17.60	-11	1,411	-0.78%
2022/04/20	1	17.05	0	0.00	17.60	1	1,393	0.07%
2022/04/19	1	17.05	0	0.00	17.10	1	1,346	0.07%
2022/04/18	5	16.60	20	16.79	16.65	-15	1,347	-1.11%
2022/04/07	1	16.50	0	0.00	16.35	1	1,647	0.06%
2022/03/28	0	0.00	1	17.20	17.30	-1	1,902	-0.05%
2022/03/24	0	0.00	1	17.20	17.25	-1	1,900	-0.05%
2022/03/23	0	17.18	0	0.00	17.15	0	1,929	0.00%
2022/03/22	1	16.90	0	0.00	16.80	1	1,938	0.05%
2022/03/21	0	16.65	0	0.00	16.85	0	1,946	0.00%
2022/03/17	0	0.00	1	16.45	16.50	-1	1,946	-0.05%
2022/03/15	0	15.95	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/07	1	16.00	0	0.00	15.95	1	2,050	0.05%
2022/02/22	0	16.95	0	0.00	16.85	0	2,662	0.00%
2022/02/18	0	0.00	1.8	16.98	17.15	-1.8	2,804	-0.07%
2022/02/07	1	16.80	0	0.00	16.80	1	3,654	0.03%
2022/01/26	0	16.45	0	0.00	16.45	0	3,782	0.00%
2022/01/24	2	16.60	0	0.00	16.55	2	4,105	0.05%
2022/01/21	0	0.00	1	16.85	16.85	-1	4,128	-0.02%
2022/01/20	1	17.15	0	0.00	17.20	1	4,161	0.02%
2022/01/19	10	17.30	0	0.00	17.25	10	4,193	0.24%
2022/01/18	2	17.40	0	0.00	17.30	2	4,241	0.05%
2022/01/14	2	17.05	0	0.00	17.10	2	4,309	0.05%
2022/01/12	0	0.00	1.5	17.42	17.40	-1.5	4,461	-0.03%
2022/01/11	0	0.00	1	17.50	17.40	-1	4,541	-0.02%
2022/01/10	1	17.95	0	0.00	17.55	1	4,560	0.02%
2022/01/07	0	0.00	2	17.60	17.65	-2	4,468	-0.04%
2021/12/28	1.2	18.86	0	0.00	18.65	1.2	4,484	0.03%
2021/12/16	2	19.00	0	0.00	18.90	2	4,316	0.05%
2021/12/14	0	0.00	2	18.35	18.30	-2	4,281	-0.05%
2021/12/13	0	0.00	4	18.90	18.90	-4	4,277	-0.09%
2021/12/10	3	19.18	0	0.00	19.05	3	4,282	0.07%
2021/12/02	0	0.00	1	18.20	18.10	-1	4,205	-0.02%
2021/12/01	0	0.00	0.6	18.30	18.25	-0.6	4,208	-0.01%
2021/11/29	0	18.39	3	18.45	18.35	-3	4,246	-0.07%
2021/11/26	0	19.05	4	18.90	18.85	-4	4,214	-0.09%
2021/11/25	21.2	19.69	0	0.00	19.50	21.2	4,179	0.51%
2021/11/24	0.1	20.07	0	0.00	20.00	0.1	4,163	0.00%
2021/11/23	3.1	20.55	3	20.20	20.20	0.1	4,171	0.00%
2021/11/22	6.1	21.25	3.2	22.25	21.45	2.9	4,095	0.07%
2021/11/10	0	0.00	2	19.33	19.45	-2	3,891	-0.05%
2021/11/09	1	19.75	1	19.45	19.35	0	3,899	0.00%
2021/11/08	7	19.70	6.2	19.52	19.40	0.8	3,946	0.02%
2021/11/05	2	20.85	15	21.00	20.65	-13	3,870	-0.34%
2021/11/04	6	21.10	1.2	21.04	21.00	4.9	3,878	0.13%
2021/11/03	12	21.12	5	20.80	20.80	7	3,873	0.18%
2021/11/02	3	21.38	3	21.25	20.80	0	3,869	0.00%
2021/11/01	1	21.00	2.2	21.10	21.20	-1.2	3,777	-0.03%
2021/10/29	0	0.00	0.2	20.50	20.50	-0.2	3,691	-0.01%
2021/10/28	7.2	20.89	1	20.90	20.80	6.2	3,633	0.17%
2021/10/27	1	21.10	2.1	20.88	21.00	-1.1	3,530	-0.03%
2021/10/26	1	20.40	8	20.28	20.80	-7	3,468	-0.20%
2021/10/25	3	20.85	5	20.69	20.65	-2	3,480	-0.06%
2021/10/22	3	20.70	5	20.50	20.50	-2	3,424	-0.06%
2021/10/21	4	20.61	4	20.38	20.50	0	3,439	0.00%
2021/10/20	0	0.00	0.5	19.60	19.65	-0.5	3,366	-0.01%
2021/10/18	1	19.35	0	0.00	19.40	1	4,373	0.02%
2021/10/15	8	19.39	8	19.55	19.60	0	4,389	0.00%
2021/10/14	0	0.00	21	19.28	19.35	-21	4,367	-0.48%
2021/10/12	1	19.05	10	19.10	19.20	-9	4,351	-0.21%
2021/10/08	11.2	19.17	7	18.91	18.90	4.2	4,537	0.09%
2021/10/07	2.3	19.10	2	18.75	19.20	0.3	4,439	0.01%
2021/10/06	2	18.20	0	0.00	18.15	2	4,452	0.04%
2021/10/05	0	0.00	1	18.25	18.40	-1	4,462	-0.02%
2021/10/01	0	0.00	1	18.35	18.10	-1	4,517	-0.02%
2021/09/29	0	0.00	1	18.60	18.45	-1	4,688	-0.02%
2021/09/27	10	18.25	10	18.25	18.25	0	5,008	0.00%
2021/09/24	3	18.90	3	18.40	18.30	0	5,024	0.00%
2021/09/23	1	18.20	0	0.00	18.45	1	4,985	0.02%
2021/09/22	4	17.84	3	18.15	18.25	1	4,984	0.02%
2021/09/07	0	0.00	1	17.10	17.10	-1	5,201	-0.02%
2021/09/02	0	17.50	0	0.00	17.40	0	5,261	0.00%
2021/09/01	0	0.00	0	17.50	17.75	0	5,267	0.00%
2021/08/31	0	0.00	0.2	17.40	17.20	-0.2	5,350	0.00%
2021/08/30	0	0.00	31.2	17.40	17.35	-31.2	5,365	-0.58%
2021/08/26	1	17.60	5.2	17.59	17.45	-4.2	5,389	-0.08%
2021/08/25	0	0.00	150	17.53	17.75	-150	5,417	-2.77%	大賣/鉅額交易
2021/08/24	1	17.20	0	0.00	17.15	1	5,428	0.02%
2021/08/23	55	16.74	0	0.00	16.85	55	5,493	1.00%
2021/08/18	100	16.68	0	0.00	16.80	100	5,511	1.81%
2021/08/16	1	17.00	1	16.40	16.50	0	5,489	0.00%
2021/08/13	0.1	17.70	0	0.00	17.70	0.1	5,407	0.00%
2021/08/12	1	18.10	3	17.90	18.05	-2	5,421	-0.04%
2021/08/11	0	0.00	4	18.16	18.10	-4	5,628	-0.07%
2021/08/09	0.5	19.20	0	0.00	18.70	0.5	5,716	0.01%
2021/08/06	1	19.10	3.2	19.10	19.50	-2.2	5,713	-0.04%
2021/08/05	1	19.20	0	0.00	19.10	1	5,794	0.02%
2021/08/04	2	19.35	2	19.30	19.15	0	5,978	0.00%
2021/08/03	1	19.25	0	0.00	19.20	1	6,092	0.02%
2021/07/30	0.5	19.90	0	0.00	19.35	0.5	6,168	0.01%
2021/07/29	2	19.75	11	19.55	20.00	-9	6,186	-0.15%
2021/07/28	0	0.00	44	19.18	19.35	-44	6,150	-0.72%
2021/07/27	1	19.90	12	19.85	19.50	-11	6,230	-0.18%
2021/07/26	0	0.00	3	20.27	20.15	-3	6,289	-0.05%
2021/07/23	6	20.48	5	20.48	20.60	1	6,215	0.02%
2021/07/22	11	20.37	16	19.93	20.45	-5	5,744	-0.09%
2021/07/20	0	0.00	25	19.20	18.85	-25	5,491	-0.46%
2021/07/19	10	19.00	0	0.00	19.10	10	5,613	0.18%
2021/07/16	11	19.29	1	19.15	19.20	10	6,024	0.17%
2021/07/15	11	19.50	1	19.70	19.45	10	6,085	0.16%
2021/07/14	1	18.95	1	18.80	18.90	0	5,965	0.00%
2021/07/09	0	18.70	0	0.00	18.60	0	6,066	0.00%
2021/07/08	0	0.00	3	18.78	18.80	-3	6,295	-0.05%
2021/07/07	1.2	19.03	4	19.09	18.95	-2.8	6,468	-0.04%
2021/07/06	4	19.30	21	19.58	19.35	-17	6,849	-0.25%
2021/07/05	33	20.23	5	20.25	20.15	28	6,920	0.40%
2021/06/29	0.1	19.00	4	19.00	19.05	-4	6,873	-0.06%
2021/06/28	1	19.60	6	19.30	19.30	-5	6,907	-0.07%
2021/06/25	4	19.50	2	19.45	19.40	2	6,920	0.03%
2021/06/24	0	18.90	0	0.00	18.95	0	6,986	0.00%
2021/06/23	0	0.00	1	18.70	18.95	-1	7,038	-0.01%
2021/06/22	1	18.35	0	0.00	18.10	1	7,074	0.01%
2021/06/10	0	0.00	1	19.80	19.75	-1	7,454	-0.01%
2021/06/07	1	19.35	0	0.00	19.70	1	7,430	0.01%
2021/06/04	0	0.00	5	19.50	19.50	-5	7,427	-0.07%
2021/06/03	1	19.80	10	19.75	19.75	-9	7,463	-0.12%
2021/06/02	0	19.80	0	0.00	19.80	0	7,505	0.00%
2021/06/01	0	0.00	2	20.15	20.20	-2	7,488	-0.03%
2021/05/31	5	20.20	1	19.65	20.05	4	7,504	0.05%
2021/05/26	0	0.00	1	19.25	19.20	-1	7,544	-0.01%
2021/05/25	0	0.00	11	19.40	19.20	-11	7,579	-0.15%
2021/05/24	0	18.90	0	0.00	18.90	0	7,582	0.00%
2021/05/20	1	18.69	0	0.00	18.35	1	7,723	0.01%
2021/05/19	4	19.15	0	0.00	18.85	4	7,749	0.05%
2021/05/18	2	18.37	2	18.00	18.40	0	7,543	0.00%
2021/05/17	1	17.10	0	0.00	17.05	1	7,551	0.01%
2021/05/14	1	18.40	0	0.00	18.20	1	7,535	0.01%
2021/05/13	10	18.25	0	0.00	18.60	10	7,498	0.13%
2021/05/12	4	18.30	4	17.75	17.85	0	7,476	0.00%
2021/05/11	3	19.72	3.3	19.94	19.30	-0.3	7,309	0.00%
2021/05/10	36	21.18	30	20.75	20.70	6	7,241	0.08%
2021/05/05	10.1	20.60	0	0.00	20.30	10.1	7,216	0.14%
2021/05/04	3.1	20.75	2	21.08	20.40	1.1	7,273	0.01%
2021/05/03	15	22.35	2	21.80	21.25	13	7,374	0.18%
2021/04/29	1	22.90	3	23.00	22.85	-2	7,364	-0.03%
2021/04/28	8	23.26	4	23.30	23.20	4	7,494	0.05%
2021/04/27	1	23.50	0	0.00	23.60	1	7,501	0.01%
2021/04/26	10	22.65	17	22.58	22.70	-7	7,364	-0.09%
2021/04/23	3	22.77	8	22.75	22.80	-5	7,366	-0.07%
2021/04/22	1.2	23.52	9	23.66	23.15	-7.8	7,341	-0.11%
2021/04/21	1.3	23.43	1	23.40	23.35	0.3	6,992	0.00%
2021/04/20	1	23.75	0	0.00	23.70	1	6,993	0.01%
2021/04/19	1	23.80	2	24.10	23.65	-1	7,106	-0.01%
2021/04/16	9	23.87	3	23.90	23.85	6	7,109	0.08%
2021/04/15	7	23.97	0	0.00	24.15	7	7,356	0.10%
2021/04/14	9	23.92	4	23.78	23.70	5	7,381	0.07%
2021/04/13	16	25.87	10	25.30	24.95	6	7,423	0.08%
2021/04/12	32	25.96	3	25.70	26.10	29	7,719	0.38%
2021/04/09	7	25.21	0	0.00	25.25	7	7,419	0.09%
2021/04/08	1	25.00	7.4	24.64	25.05	-6.4	7,311	-0.09%
2021/04/06	1	24.40	1	24.20	24.25	0	7,414	0.00%
2021/04/01	1	24.15	0	0.00	24.10	1	7,472	0.01%
2021/03/31	0	0.00	8	24.53	24.40	-8	7,565	-0.11%
2021/03/30	2	24.25	0	0.00	24.45	2	8,201	0.02%
2021/03/29	0	0.00	5	24.35	24.10	-5	8,294	-0.06%
2021/03/26	0	0.00	1	24.40	24.35	-1	8,355	-0.01%
2021/03/25	15	24.93	5	24.88	24.70	10	8,476	0.12%
2021/03/24	0	0.00	5	25.00	24.65	-5	8,573	-0.06%
2021/03/23	0	0.00	5	24.60	24.65	-5	8,756	-0.06%
2021/03/22	0	0.00	19	24.77	24.90	-19	8,859	-0.21%
2021/03/19	10	24.30	10	24.60	24.20	0	8,967	0.00%
2021/03/18	6	24.60	1	25.10	24.40	5	9,205	0.05%
2021/03/12	3	24.47	3	24.20	24.30	0	11,261	0.00%
2021/03/11	0	0.00	5	23.74	24.15	-5	11,671	-0.04%
2021/03/10	0	0.00	12	23.57	23.50	-12	12,307	-0.10%
2021/03/09	8	23.01	0	0.00	23.05	8	12,599	0.06%
2021/03/08	3	23.40	0	0.00	23.30	3	12,988	0.02%
2021/03/05	6	23.68	0	0.00	23.60	6	13,490	0.04%
2021/03/04	2	24.15	0	0.00	23.80	2	13,934	0.01%
2021/02/26	0	0.00	5	24.50	24.45	-5	15,123	-0.03%
2021/02/25	2	24.90	2	25.18	24.90	0	16,307	0.00%
2021/02/24	1	25.20	0	0.00	24.95	1	16,690	0.01%
2021/02/23	1	25.10	2	25.53	25.40	-1	16,965	-0.01%
2021/02/22	5	25.62	0	0.00	25.45	5	17,300	0.03%
2021/02/18	5	24.60	0	0.00	25.00	5	17,352	0.03%
2021/02/17	0	0.00	1	24.75	24.80	-1	17,488	-0.01%
2021/02/05	2	24.10	2	23.95	23.85	0	17,636	0.00%
2021/02/04	2	24.23	0	0.00	24.25	2	18,862	0.01%
2021/02/03	10	24.15	0	0.00	24.00	10	20,297	0.05%
2021/02/02	0	0.00	11.1	24.10	23.90	-11.1	20,268	-0.05%
2021/01/29	11	23.86	2	23.70	24.15	9	20,338	0.04%
2021/01/27	10	24.30	0	0.00	24.45	10	20,310	0.05%
2021/01/26	0	0.00	1	24.55	24.45	-1	20,419	0.00%
2021/01/22	0	0.00	1	24.25	23.80	-1	20,225	0.00%
2021/01/19	20	25.75	0	0.00	25.50	20	19,904	0.10%
2021/01/18	0	0.00	37	26.00	25.90	-37	19,888	-0.19%
2021/01/15	23	26.10	11.1	26.78	25.80	11.9	19,807	0.06%
2021/01/14	1	26.10	2	26.53	26.70	-1	19,694	-0.01%
2021/01/13	1	26.30	2	26.55	26.40	-1	19,635	-0.01%
2021/01/12	15	26.08	20	26.03	26.10	-5	19,627	-0.03%
2021/01/08	18	26.81	15	27.14	26.90	3	19,396	0.02%
2021/01/07	28	27.71	5	28.02	27.90	23	19,146	0.12%
2021/01/06	25	28.18	4	29.05	28.00	21	19,138	0.11%
2021/01/05	41	29.57	14	29.33	28.85	27	18,887	0.14%
2021/01/04	60	28.99	1.1	29.29	29.25	58.9	18,481	0.32%
2020/12/31	4	28.50	0	0.00	28.70	4	18,409	0.02%
2020/12/30	0	0.00	1	29.30	29.05	-1	18,389	-0.01%
2020/12/29	0	0.00	29	29.13	29.05	-29	18,366	-0.16%
2020/12/28	10	28.67	1	28.70	28.55	9	18,193	0.05%
2020/12/25	2	28.50	1	28.20	28.20	1	18,123	0.01%
2020/12/24	46	28.74	6	29.70	28.30	40	18,075	0.22%
2020/12/22	0	0.00	1	28.20	27.55	-1	17,525	-0.01%
2020/12/21	2	28.05	16	28.16	28.05	-14	17,375	-0.08%
2020/12/18	0	0.00	4	28.94	28.85	-4	17,222	-0.02%
2020/12/17	14	29.10	1	29.10	29.15	13	17,114	0.08%
2020/12/16	10	28.60	0	0.00	28.55	10	16,949	0.06%
2020/12/15	5	28.70	1	28.20	28.35	4	16,987	0.02%
2020/12/14	7	28.36	18.4	28.66	28.15	-11.4	16,817	-0.07%
2020/12/11	21	28.55	11.4	28.07	28.35	9.7	16,622	0.06%
2020/12/10	10	29.80	7	29.76	29.50	3	15,975	0.02%
2020/12/09	21	29.86	24	29.53	28.95	-3	15,487	-0.02%
2020/12/08	19.1	28.11	37.2	28.13	28.85	-18.1	14,869	-0.12%
2020/12/07	27	27.75	14	27.49	28.00	13	14,591	0.09%
2020/12/04	19.1	26.45	22	26.90	27.25	-2.9	14,306	-0.02%
2020/12/03	3	25.25	53	25.43	25.40	-50	13,790	-0.36%
2020/12/02	12.1	24.77	28	25.04	25.25	-15.9	13,659	-0.12%
2020/12/01	20	24.77	4	24.40	24.45	16	13,459	0.12%
2020/11/30	3.1	23.90	1	24.05	24.05	2.1	13,389	0.02%
2020/11/27	5	23.46	6	23.06	23.05	-1	13,684	-0.01%
2020/11/26	0	0.00	3	22.75	22.75	-3	13,364	-0.02%
2020/11/25	8	22.75	3	22.68	22.80	5	13,205	0.04%
2020/11/24	6.1	22.72	17.1	22.26	22.80	-11	12,683	-0.09%
2020/11/23	11	21.11	17	21.01	21.05	-6	11,589	-0.05%
2020/11/20	4	20.74	8	21.25	21.40	-4	11,229	-0.04%
2020/11/19	10	20.79	11	20.58	20.55	-1	11,119	-0.01%
2020/11/18	19	20.34	2	20.40	20.20	17	11,100	0.15%
2020/11/17	3	20.30	5	20.15	20.05	-2	11,224	-0.02%
2020/11/16	0	0.00	50	20.30	20.30	-50	11,432	-0.44%
2020/11/13	5	19.55	7	20.07	20.15	-2	11,555	-0.02%
2020/11/12	17	20.99	8	20.73	20.10	9	11,497	0.08%
2020/11/11	34	20.39	63	20.85	20.90	-29	10,545	-0.28%
2020/11/10	0	0.00	1	19.15	19.00	-1	9,431	-0.01%
2020/11/09	0	0.00	4	19.28	19.10	-4	9,448	-0.04%
2020/11/06	0	0.00	2	19.00	19.00	-2	9,507	-0.02%
2020/11/05	0	0.00	1	18.80	18.75	-1	9,529	-0.01%
2020/11/04	2	18.80	8	18.88	18.80	-6	9,792	-0.06%
2020/11/03	0	0.00	1	19.00	18.90	-1	9,779	-0.01%
2020/11/02	1	18.80	4	18.75	18.80	-3	9,764	-0.03%
2020/10/30	0	0.00	3	18.35	18.10	-3	9,710	-0.03%
2020/10/29	5	18.00	0	0.00	18.45	5	9,859	0.05%
2020/10/27	2	18.05	0	0.00	18.30	2	9,899	0.02%
2020/10/22	1	18.30	0	0.00	18.30	1	10,304	0.01%
2020/10/20	1	18.30	0	0.00	18.40	1	10,813	0.01%
2020/10/19	0	0.00	4	18.58	18.80	-4	11,154	-0.04%
2020/10/16	1	18.30	0	0.00	18.30	1	12,284	0.01%
2020/10/14	2	19.23	0	0.00	19.15	2	12,525	0.02%
2020/10/12	0	0.00	27	19.11	19.05	-27	12,835	-0.21%
2020/10/08	100	19.00	10	19.00	18.95	90	13,027	0.69%
2020/10/07	2	19.10	0	0.00	18.95	2	13,121	0.02%
2020/10/06	21	19.15	37	18.92	18.75	-16	13,190	-0.12%
2020/10/05	0	0.00	2	18.80	18.80	-2	13,421	-0.01%
2020/09/29	0	0.00	0.1	18.25	18.25	-0.1	13,912	0.00%
2020/09/28	0	0.00	5	17.70	18.05	-5	14,264	-0.04%
2020/09/25	5	17.55	55	17.40	17.25	-50	14,628	-0.34%
2020/09/22	5	18.30	0	0.00	18.10	5	16,114	0.03%
2020/09/21	5	18.45	0	0.00	18.40	5	17,453	0.03%
2020/09/17	0	0.00	3	18.60	18.55	-3	19,978	-0.02%
2020/09/16	3	18.30	0	0.00	18.30	3	20,093	0.01%
2020/09/14	0	0.00	5	18.36	18.35	-5	20,427	-0.02%
2020/09/10	2	18.25	0	0.00	17.95	2	20,750	0.01%
2020/09/09	4	17.64	0	0.00	18.25	4	20,927	0.02%
2020/09/08	1	17.90	3	18.15	17.95	-2	20,932	-0.01%
2020/09/07	1	18.50	0	0.00	18.10	1	20,986	0.00%
2020/09/04	8	18.44	5	18.50	18.50	3	21,137	0.01%
2020/09/03	9	19.55	38	19.25	19.05	-29	21,304	-0.14%
2020/09/02	31	19.42	22	19.27	19.70	9	21,339	0.04%
2020/09/01	4	18.80	0	0.00	18.55	4	21,468	0.02%
2020/08/31	3	18.85	0.2	18.85	18.90	2.8	22,529	0.01%
2020/08/27	0	0.00	4	19.25	18.85	-4	22,718	-0.02%
2020/08/26	0	0.00	1	18.85	18.80	-1	22,626	0.00%
2020/08/25	4	19.04	15	19.15	18.90	-11	22,715	-0.05%
2020/08/24	5	19.15	7	19.18	19.10	-2	22,502	-0.01%
2020/08/21	15	18.55	0	0.00	18.60	15	22,231	0.07%
2020/08/20	0	0.00	1	17.85	17.70	-1	21,981	0.00%
2020/08/19	3	18.85	16	18.85	18.60	-13	21,774	-0.06%
2020/08/18	0	0.00	3	19.00	18.85	-3	21,484	-0.01%
2020/08/17	8	18.75	24	18.80	18.60	-16	21,357	-0.07%
2020/08/14	21	18.69	2.2	18.78	18.60	18.8	21,046	0.09%
2020/08/13	0	0.00	2	17.90	17.90	-2	20,727	-0.01%
2020/08/12	2	18.15	1	18.10	17.95	1	20,700	0.00%
2020/08/11	30	17.55	0	0.00	17.75	30	20,652	0.15%
2020/08/10	22	18.60	5	18.40	18.20	17	20,700	0.08%
2020/08/07	0	0.00	1	18.00	17.95	-1	21,026	0.00%
2020/08/06	0	0.00	20	18.30	17.85	-20	21,102	-0.09%
2020/08/05	3	18.15	0	0.00	18.00	3	21,000	0.01%
2020/08/04	31	18.11	16	18.03	17.90	15	20,933	0.07%
2020/08/03	0	0.00	12	17.51	17.50	-12	20,795	-0.06%
2020/07/30	17	17.46	1	17.55	17.70	16	20,785	0.08%
2020/07/29	0	0.00	14	17.28	17.15	-14	20,785	-0.07%
2020/07/28	10	17.03	16	17.33	16.90	-6	20,938	-0.03%
2020/07/27	3	17.35	0	0.00	17.30	3	20,843	0.01%
2020/07/24	7	17.99	0	0.00	17.80	7	20,692	0.03%
2020/07/23	5	18.29	0	0.00	18.25	5	20,435	0.02%
2020/07/22	14	18.62	38	19.09	19.05	-24	20,038	-0.12%
2020/07/21	1.1	17.73	0	0.00	17.55	1.1	18,941	0.01%
2020/07/20	12	17.65	12	17.43	17.70	0	18,845	0.00%
2020/07/17	12	17.87	0	0.00	17.50	12	18,634	0.06%
2020/07/16	2	18.30	4	18.36	18.30	-2	18,373	-0.01%
2020/07/15	39	18.76	20	18.30	18.25	19	18,286	0.10%
2020/07/14	0	0.00	1.3	18.98	18.90	-1.3	18,136	-0.01%
2020/07/13	0	0.00	1	19.50	19.25	-1	18,054	-0.01%
2020/07/10	5	18.72	3	19.17	19.20	2	17,983	0.01%
2020/07/09	21	19.56	12	19.24	19.20	9	17,778	0.05%
2020/07/08	0	0.00	26	19.26	19.20	-26	17,559	-0.15%
2020/07/07	25.1	19.19	30	19.19	19.15	-4.9	17,323	-0.03%
2020/07/06	26.2	19.79	13	19.63	19.90	13.2	16,951	0.08%
2020/07/03	19	19.41	36	19.26	19.00	-17	16,535	-0.10%
2020/07/02	11.2	20.02	11	19.78	19.95	0.2	16,073	0.00%
2020/07/01	32	19.58	1	19.20	19.40	31	15,487	0.20%
2020/06/30	54	19.58	42	19.51	19.10	12	14,947	0.08%
2020/06/29	72.1	18.24	63	18.08	18.60	9.1	13,696	0.07%
2020/06/24	72	17.03	39.4	16.96	16.95	32.6	12,431	0.26%
2020/06/23	0	0.00	19.2	16.75	16.75	-19.2	11,004	-0.17%
2020/06/22	3	14.73	3	15.20	15.25	0	10,870	0.00%
2020/06/19	82	14.50	111	14.81	13.90	-29	10,806	-0.27%	大賣/
2020/06/18	70	14.76	33	14.71	14.60	37	10,561	0.35%
2020/06/17	17	15.01	11	15.11	15.00	6	10,446	0.06%
2020/06/16	4	14.89	9	14.83	14.60	-5	10,201	-0.05%
2020/06/15	17	14.28	2	14.23	14.00	15	10,081	0.15%
2020/06/12	54.1	13.95	40	14.00	14.10	14.1	9,988	0.14%
2020/06/11	20	14.65	20	14.85	14.45	0	9,849	0.00%
2020/06/10	35	14.73	38	14.72	14.55	-3	9,647	-0.03%
2020/06/09	38	15.68	36	15.79	15.50	2	9,516	0.02%
2020/06/08	51	15.55	82	15.43	16.15	-31	9,108	-0.34%
2020/06/05	123.1	14.42	65	14.53	15.05	58.1	8,245	0.70%	大買/
2020/06/04	25	13.96	13	13.95	14.15	12	7,140	0.17%
2020/06/03	2	12.80	4	12.90	12.90	-2	6,831	-0.03%
2020/06/02	3	12.85	0	0.00	12.75	3	6,776	0.04%
2020/06/01	5	12.90	0	0.00	12.85	5	6,864	0.07%
2020/05/28	1	12.35	1	12.45	12.25	0	6,794	0.00%
2020/05/25	4	12.25	0	0.00	12.55	4	6,754	0.06%
2020/05/21	0	0.00	5	12.65	12.65	-5	6,755	-0.07%
2020/05/20	0	0.00	1	12.50	12.55	-1	6,743	-0.01%
2020/05/15	8	13.11	7	12.61	12.50	1	6,722	0.01%
2020/05/14	6	13.59	4	13.48	13.10	2	6,607	0.03%
2020/05/13	5	12.50	5	12.70	13.20	0	6,223	0.00%
2020/05/11	0	0.00	2	12.58	12.65	-2	6,565	-0.03%
2020/05/08	1	12.80	0	0.00	12.55	1	6,537	0.02%
2020/05/06	0	0.00	2	12.60	12.60	-2	6,486	-0.03%
2020/05/05	3	13.02	1	12.70	12.65	2	6,448	0.03%
2020/05/04	4	12.68	3	12.60	12.85	1	6,360	0.02%
2020/04/30	2	12.35	0	0.00	12.20	2	6,091	0.03%
2020/04/28	0	0.00	11	12.17	12.05	-11	6,094	-0.18%
2020/04/24	1	11.95	0	0.00	12.15	1	6,255	0.02%
2020/04/23	10	11.60	0	0.00	11.75	10	6,239	0.16%
2020/04/20	0	0.00	7	11.60	11.55	-7	6,395	-0.11%
2020/04/17	1	12.30	0	0.00	11.65	1	6,396	0.02%
2020/04/16	7	12.60	0	0.00	12.30	7	6,288	0.11%
2020/04/14	0	12.45	30	12.57	12.45	-30	6,240	-0.48%
2020/04/13	5	12.60	1	12.65	12.15	4	6,138	0.07%
2020/04/08	0	0.00	3	12.20	12.05	-3	6,266	-0.05%
2020/04/01	31	11.59	0	0.00	11.50	31	6,229	0.50%
2020/03/31	2	11.63	23	11.26	11.70	-21	6,182	-0.34%
2020/03/30	11	10.88	11	10.94	10.95	0	6,045	0.00%
2020/03/25	1	10.30	3	10.27	10.50	-2	6,039	-0.03%
2020/03/24	2	10.06	2	9.96	10.00	0	5,977	0.00%
2020/03/23	0	0.00	1	8.64	9.48	-1	5,916	-0.02%
2020/03/20	1	8.76	0	0.00	8.88	1	5,850	0.02%
2020/03/19	0	0.00	2	8.33	8.08	-2	5,853	-0.03%
2020/03/18	20	9.20	0	0.00	8.97	20	5,718	0.35%
2020/03/17	1	9.75	0	0.00	9.17	1	5,669	0.02%
2020/03/13	3	10.18	1	10.00	10.30	2	5,604	0.04%
2020/03/12	1	11.25	3	11.10	11.10	-2	5,349	-0.04%
2020/03/11	0	0.00	1	12.40	11.95	-1	5,250	-0.02%
2020/03/10	1	12.15	0	0.00	12.15	1	5,260	0.02%
2020/03/06	10	13.00	0	0.00	12.90	10	5,145	0.19%
2020/03/05	3	13.20	0	0.00	13.15	3	5,204	0.06%
2020/03/03	3	12.90	0	0.00	12.85	3	5,109	0.06%
2020/03/02	0	0.00	2	12.70	12.65	-2	5,196	-0.04%
2020/02/26	0	0.00	4	13.60	13.55	-4	5,659	-0.07%
2020/02/25	0	0.00	20	13.55	13.60	-20	5,629	-0.36%
2020/02/24	0	0.00	3	13.75	13.70	-3	5,608	-0.05%
2020/02/19	0	0.00	1	14.05	14.15	-1	5,561	-0.02%
2020/02/18	1	14.05	18	14.05	14.05	-17	5,497	-0.31%
2020/02/14	38	14.17	5	14.30	14.15	33	5,363	0.62%
2020/02/13	6	14.64	8	14.53	14.55	-2	5,129	-0.04%
2020/02/05	0.9	13.30	0	0.00	13.35	0.9	4,577	0.02%
2020/02/04	30	13.60	0	0.00	13.55	30	4,536	0.66%
2020/02/03	0	0.00	1	13.35	13.35	-1	4,505	-0.02%
2020/01/30	0	0.00	33	13.79	13.65	-33	4,365	-0.76%
2020/01/20	1	14.40	5	14.35	14.35	-4	4,159	-0.10%
2020/01/17	2	14.28	0	0.00	14.30	2	4,082	0.05%
2020/01/16	0	0.00	1	14.20	14.20	-1	4,057	-0.02%
2020/01/15	0	0.00	0.8	13.90	13.90	-0.8	3,930	-0.02%
2020/01/10	0	0.00	1	13.60	13.60	-1	3,748	-0.03%
2020/01/07	22	13.45	0	0.00	13.45	22	3,619	0.61%
2020/01/06	1	13.40	1	13.50	13.45	0	3,616	0.00%
2020/01/03	10	13.76	2	13.80	13.70	8	3,537	0.23%
2020/01/02	11	13.47	0	0.00	13.65	11	3,406	0.32%
2019/12/23	1	13.30	0	0.00	13.00	1	3,432	0.03%
2019/12/19	0	0.00	1	12.95	12.90	-1	3,348	-0.03%
2019/12/05	0	0.00	0	12.60	12.70	0	3,147	0.00%
2019/12/03	1	12.65	0	0.00	12.55	1	3,175	0.03%
2019/11/28	0	0.00	1	13.05	12.90	-1	3,132	-0.03%
2019/11/25	2	12.73	7	12.93	13.25	-5	2,711	-0.18%
2019/11/20	0	0.00	0	12.10	12.15	0	2,490	0.00%
2019/11/19	0	0.00	2	12.25	12.15	-2	2,523	-0.08%
2019/11/12	1	11.80	0	0.00	11.90	1	2,689	0.04%
2019/11/05	0	0.00	10	11.92	12.00	-10	2,783	-0.36%
2019/10/24	2	12.00	0	0.00	12.00	2	3,040	0.07%
2019/10/18	0	0.00	2	12.15	12.10	-2	3,265	-0.06%
2019/10/17	1	12.10	0	0.00	12.20	1	3,291	0.03%
2019/10/16	0	0.00	2	12.15	12.15	-2	3,383	-0.06%
2019/10/14	0	0.00	30	11.80	11.80	-30	3,399	-0.88%
2019/10/03	0	0.00	15	11.73	11.70	-15	3,465	-0.43%
2019/10/02	3	11.62	0	0.00	11.80	3	3,500	0.09%
2019/10/01	8	11.87	0	0.00	11.75	8	3,686	0.22%
2019/09/25	1	12.15	0	0.00	12.10	1	3,391	0.03%
2019/09/20	1	12.15	0	0.00	12.15	1	3,368	0.03%
2019/09/19	2	12.20	0	0.00	12.10	2	3,357	0.06%
2019/09/17	4	12.23	0	0.00	12.15	4	3,382	0.12%
2019/09/12	1	12.40	1	12.40	12.45	0	3,439	0.00%
2019/09/11	7	12.44	0	0.00	12.35	7	3,490	0.20%
2019/09/10	1	12.70	0	0.00	12.70	1	3,478	0.03%
2019/09/09	0	0.00	5	12.93	12.90	-5	3,519	-0.14%
2019/09/06	0	0.00	7	13.02	12.90	-7	3,534	-0.20%
2019/09/04	4	12.84	0	0.00	12.85	4	3,894	0.10%
2019/08/30	0	0.00	2	12.65	12.65	-2	3,891	-0.05%
2019/08/28	10	12.05	0	0.00	12.25	10	3,788	0.26%
2019/08/27	2	12.08	0	0.00	12.15	2	3,777	0.05%
2019/08/26	1	12.05	14	11.96	11.95	-13	3,792	-0.34%
2019/08/22	1	12.55	0	0.00	12.40	1	3,871	0.03%
2019/08/21	0	0.00	1	12.70	12.70	-1	3,854	-0.03%
2019/08/08	1.3	12.15	0	0.00	12.15	1.3	4,011	0.03%
2019/08/05	0	0.00	2	12.25	12.00	-2	4,550	-0.04%
2019/08/02	1	12.65	5	12.75	12.65	-4	4,635	-0.09%
2019/07/31	0	0.00	3	13.15	13.20	-3	4,987	-0.06%
2019/07/30	0	0.00	4	13.20	13.15	-4	5,084	-0.08%
2019/07/26	1	13.40	0	0.00	13.30	1	5,509	0.02%
2019/07/25	5	13.33	3	13.38	13.35	2	6,143	0.03%
2019/07/23	7	13.26	0	0.00	12.90	7	6,202	0.11%
2019/07/22	0.5	13.00	0	0.00	13.00	0.5	6,357	0.01%
2019/07/18	11	12.98	10	12.70	12.70	1	6,607	0.02%
2019/07/17	2	12.83	10	12.75	12.80	-8	6,612	-0.12%
2019/07/11	1	12.95	0	0.00	13.05	1	7,279	0.01%
2019/07/10	1	12.85	0	0.00	12.85	1	7,372	0.01%
2019/07/09	2	12.90	0	0.00	12.90	2	7,391	0.03%
2019/07/05	1	13.20	2	13.33	13.20	-1	7,475	-0.01%
2019/07/01	10	12.85	0	0.00	12.75	10	7,445	0.13%
2019/06/19	0	0.00	3	12.52	12.55	-3	8,085	-0.04%
2019/06/18	0	0.00	2	12.45	12.15	-2	8,539	-0.02%
2019/06/17	2	12.70	0	0.00	12.50	2	8,592	0.02%
2019/06/14	2	12.50	0	0.00	12.55	2	8,886	0.02%
2019/06/13	16	12.70	16	12.55	12.55	0	8,966	0.00%
2019/06/12	0	0.00	4	12.26	12.40	-4	8,724	-0.05%
2019/06/11	0	0.00	1	11.85	11.90	-1	8,702	-0.01%
2019/06/05	2	11.73	0	0.00	11.70	2	8,878	0.02%
2019/06/04	0.4	11.60	0	0.00	11.65	0.4	8,892	0.00%
2019/05/29	0	0.00	1	11.45	11.40	-1	9,085	-0.01%
2019/05/27	0	11.40	0	0.00	11.40	0	9,048	0.00%
2019/05/22	1	11.75	0	0.00	11.60	1	9,199	0.01%
2019/05/21	4	11.25	0	0.00	11.80	4	9,195	0.04%
2019/05/20	1	11.50	0	0.00	11.50	1	9,185	0.01%
2019/05/17	1	11.80	10	11.80	11.75	-9	9,199	-0.10%
2019/05/16	2	12.20	5	12.10	11.85	-3	9,242	-0.03%
2019/05/15	1	12.35	3.2	12.40	12.35	-2.2	9,614	-0.02%
2019/05/14	4	12.19	0	0.00	12.15	4	9,640	0.04%
2019/05/10	2	13.55	1	13.70	13.55	1	9,281	0.01%
2019/05/09	3	13.60	0	0.00	13.70	3	9,211	0.03%
2019/05/08	6	14.39	0	0.00	14.35	6	8,996	0.07%
2019/05/07	3	14.80	1	14.95	14.75	2	8,883	0.02%
2019/05/06	11	14.97	22	14.97	14.90	-11	8,966	-0.12%
2019/05/03	28	15.18	7	15.10	15.40	21	8,773	0.24%
2019/05/02	21	14.91	22	15.09	15.05	-1	8,496	-0.01%
2019/04/30	0	0.00	5	14.08	14.40	-5	7,845	-0.06%
2019/04/29	5	14.05	5	14.13	13.95	0	7,805	0.00%
2019/04/26	13	14.60	17	14.48	14.40	-4	7,745	-0.05%
2019/04/25	2	14.15	27	14.32	14.35	-25	7,529	-0.33%
2019/04/24	15	14.58	21	14.21	14.10	-6	7,564	-0.08%
2019/04/23	1	14.30	4	14.21	14.20	-3	7,833	-0.04%
2019/04/22	24	14.20	8	13.94	14.20	16	7,773	0.21%
2019/04/19	0	0.00	4	13.75	13.80	-4	7,779	-0.05%
2019/04/18	20	14.25	20	13.84	13.55	0	8,125	0.00%
2019/04/17	0	0.00	3	13.75	13.85	-3	8,543	-0.04%
2019/04/16	2	13.63	2	13.80	13.70	0	8,497	0.00%
2019/04/03	1	13.50	0	0.00	13.50	1	10,128	0.01%
2019/04/02	8	13.51	0	0.00	13.50	8	10,095	0.08%
2019/04/01	1	13.55	0	0.00	13.60	1	10,052	0.01%
2019/03/29	2	13.48	0	0.00	13.45	2	9,835	0.02%
2019/03/27	3	13.70	1	13.70	13.50	2	9,776	0.02%
2019/03/26	3	13.63	1	13.60	13.60	2	9,659	0.02%
2019/03/25	3	13.55	0	0.00	13.45	3	9,617	0.03%
2019/03/22	0	0.00	3	14.18	13.80	-3	9,594	-0.03%
2019/03/21	4	14.05	14	14.01	14.00	-10	9,456	-0.11%
2019/03/20	2	13.45	0	0.00	13.50	2	9,009	0.02%
2019/03/19	0	0.00	3	13.75	13.40	-3	9,052	-0.03%
2019/03/18	1	13.30	0	0.00	13.35	1	8,815	0.01%
2019/03/14	15	13.43	19	13.22	13.10	-4	9,366	-0.04%
2019/03/07	0	0.00	3	13.05	12.85	-3	9,079	-0.03%
2019/03/05	5	13.20	0	0.00	13.15	5	9,057	0.06%
2019/02/26	0	0.00	1	13.00	12.85	-1	8,866	-0.01%
2019/02/25	2	13.00	0	0.00	13.00	2	8,859	0.02%
2019/02/22	1	12.85	1	13.05	13.15	0	8,853	0.00%
2019/02/21	0	0.00	10	13.11	12.90	-10	8,753	-0.11%
2019/02/20	2	12.90	0	0.00	12.90	2	8,629	0.02%
2019/02/19	0	0.00	4	13.13	12.85	-4	8,593	-0.05%
2019/02/18	3	12.97	10	12.90	12.85	-7	8,521	-0.08%
2019/02/15	3	13.05	2	13.10	13.10	1	8,447	0.01%
2019/02/14	14	13.51	14	13.60	13.20	0	8,325	0.00%
2019/02/13	0	0.00	12	12.77	13.00	-12	7,857	-0.15%
2019/02/12	1	12.70	5	12.65	12.70	-4	7,717	-0.05%
2019/01/29	1	12.40	2	12.30	12.30	-1	7,570	-0.01%
2019/01/28	3	12.57	1	12.65	12.50	2	7,513	0.03%
2019/01/25	10	12.60	1	12.70	12.65	9	7,461	0.12%
2019/01/24	3	12.40	0	0.00	12.50	3	7,251	0.04%
2019/01/23	0	0.00	1	12.55	12.40	-1	7,226	-0.01%
2019/01/22	4	12.21	0	0.00	12.30	4	7,167	0.06%
2019/01/21	1	12.30	0	0.00	12.35	1	7,129	0.01%
2019/01/18	1	12.30	4	12.55	12.30	-3	7,118	-0.04%
2019/01/17	1	12.55	0	0.00	12.45	1	7,081	0.01%
2019/01/16	11	12.35	11	12.39	12.50	0	7,001	0.00%
2019/01/15	11	13.00	0	0.00	12.55	11	6,863	0.16%
2019/01/11	4	12.75	10	12.75	12.60	-6	6,353	-0.09%
2019/01/10	4	13.03	9	13.13	12.95	-5	6,139	-0.08%
2019/01/09	4	13.08	18	13.02	13.10	-14	5,724	-0.24%
2019/01/07	1	12.00	0	0.00	11.95	1	4,858	0.02%
2019/01/04	2	11.95	20	12.00	12.00	-18	4,802	-0.37%
2019/01/03	1	11.80	15	12.00	11.90	-14	4,804	-0.29%
2019/01/02	5	12.15	1	12.35	12.05	4	4,712	0.08%
2018/12/28	87	12.16	67	11.96	12.05	20	4,475	0.45%
2018/12/27	26	11.73	26	12.05	12.20	0	3,741	0.00%
2018/12/24	0	0.00	2	11.20	11.20	-2	3,024	-0.07%
2018/12/21	3	10.85	2	10.90	10.85	1	3,065	0.03%
2018/12/20	10	11.13	3	11.05	11.00	7	3,120	0.22%
2018/12/19	4	11.35	0	0.00	11.35	4	3,087	0.13%
2018/12/18	1	11.40	0	0.00	11.35	1	3,044	0.03%
2018/12/17	0	0.00	3	11.67	11.50	-3	3,041	-0.10%
2018/12/14	2	11.55	2	11.50	11.50	0	3,015	0.00%
2018/12/13	10	11.73	0	0.00	11.70	10	3,009	0.33%
2018/12/11	8	11.79	3	12.05	11.80	5	2,826	0.18%
2018/12/10	8	12.11	5	12.05	11.80	3	2,730	0.11%
2018/12/07	5	11.55	7	11.61	11.80	-2	2,268	-0.09%
2018/12/05	2	11.30	0	0.00	11.30	2	2,003	0.10%
2018/11/29	10	11.10	0	0.00	11.00	10	2,028	0.49%
2018/11/21	0	0.00	2	11.00	10.80	-2	2,009	-0.10%
2018/11/16	3	10.43	0	0.00	10.55	3	2,013	0.15%
2018/11/09	1	10.30	0	0.00	10.30	1	2,083	0.05%
2018/11/08	1	10.35	0	0.00	10.45	1	2,119	0.05%
2018/11/07	1	10.45	0	0.00	10.45	1	2,134	0.05%
2018/11/02	2	10.35	0	0.00	10.15	2	2,363	0.08%
2018/11/01	0	0.00	5	10.20	10.20	-5	2,425	-0.21%
2018/10/31	10	10.10	0	0.00	10.05	10	2,551	0.39%
2018/10/26	0	0.00	10	9.81	9.68	-10	2,677	-0.37%
2018/10/25	0	0.00	1	9.79	9.72	-1	2,684	-0.04%
2018/10/24	1	10.00	0	0.00	10.00	1	2,704	0.04%
2018/10/11	1	9.50	0	0.00	9.51	1	3,709	0.03%
2018/10/04	1	11.30	0	0.00	11.35	1	3,676	0.03%
2018/09/11	3	11.10	0	0.00	11.15	3	5,616	0.05%
2018/09/10	0	0.00	3	11.45	11.10	-3	5,833	-0.05%
2018/09/03	10	11.83	0	0.00	11.80	10	6,623	0.15%
2018/08/31	0	0.00	7	12.10	12.15	-7	6,757	-0.10%
2018/08/27	0	0.00	1	11.85	12.05	-1	8,213	-0.01%
2018/08/21	0	0.00	4	11.70	11.70	-4	10,707	-0.04%
2018/08/20	3	11.43	0	0.00	11.30	3	11,423	0.03%
2018/08/17	3	11.60	0	0.00	11.60	3	11,446	0.03%
2018/08/15	1	11.50	0	0.00	11.50	1	11,468	0.01%
2018/08/13	7	11.78	0	0.00	11.70	7	11,519	0.06%
2018/08/10	2	12.53	0	0.00	12.40	2	11,489	0.02%
2018/08/09	1	12.70	0	0.00	12.65	1	11,474	0.01%
2018/08/08	4	12.78	2	12.95	12.65	2	11,517	0.02%
2018/08/07	1	13.05	0	0.00	12.90	1	11,535	0.01%
2018/08/06	1	13.55	0	0.00	13.65	1	11,524	0.01%
2018/08/02	0	0.00	5	13.80	13.55	-5	11,713	-0.04%
2018/08/01	1	13.80	0	0.00	13.80	1	11,702	0.01%
2018/07/30	5	14.20	5	13.95	13.90	0	11,765	0.00%
2018/07/27	1	13.90	0	0.00	13.95	1	11,709	0.01%
2018/07/26	0	0.00	2	14.28	14.15	-2	11,777	-0.02%
2018/07/23	1	13.55	2	13.55	13.45	-1	11,384	-0.01%
2018/07/20	19	14.15	15	13.88	13.80	4	11,348	0.04%
2018/07/19	0	0.00	11	14.05	14.10	-11	11,148	-0.10%
2018/07/18	20	13.55	3	13.30	13.55	17	11,136	0.15%
2018/07/11	1	13.30	0	0.00	13.15	1	10,897	0.01%
2018/07/06	0	0.00	1	13.35	13.40	-1	10,787	-0.01%
2018/07/05	0	0.00	0.2	13.00	13.05	-0.2	10,751	0.00%
2018/07/02	0	0.00	2	13.65	13.65	-2	10,540	-0.02%
2018/06/26	2	13.60	0	0.00	13.70	2	10,414	0.02%
2018/06/25	1	13.50	16	13.40	13.30	-15	9,758	-0.15%
2018/06/22	0	0.00	4	14.30	14.25	-4	9,550	-0.04%
2018/06/19	4	15.20	1	15.20	14.95	3	9,163	0.03%
2018/06/15	0	0.00	5	14.98	14.95	-5	9,080	-0.06%
2018/06/13	2	14.40	2.9	14.40	14.35	-0.9	8,788	-0.01%
2018/06/12	2	14.80	0	0.00	14.80	2	8,634	0.02%
2018/06/08	1	15.05	1	14.95	14.95	0	8,273	0.00%
2018/06/07	1	15.50	0	0.00	15.05	1	8,130	0.01%
2018/06/06	0.2	15.30	1	15.00	15.40	-0.8	7,829	-0.01%
2018/06/05	2	14.63	29	14.87	14.70	-27	7,543	-0.36%
2018/06/04	13.2	15.26	2	15.28	15.35	11.2	7,316	0.15%
2018/06/01	5.2	14.79	192	14.70	14.60	-186.8	6,950	-2.69%	大賣/鉅額交易
2018/05/31	7	15.70	1	15.50	15.10	6	6,711	0.09%
2018/05/30	22.3	14.54	0	0.00	14.80	22.3	5,943	0.38%
2018/05/29	224	14.76	46	14.41	14.70	178	5,542	3.21%	大買/鉅額交易
2018/05/28	13	13.70	20	13.70	13.75	-7	4,475	-0.16%
2018/05/25	10	12.35	13	12.48	12.50	-3	3,834	-0.08%
2018/05/24	5	12.45	0	0.00	12.40	5	3,834	0.13%
2018/05/22	0	0.00	5	12.60	12.35	-5	3,857	-0.13%
2018/05/21	4	12.39	0	0.00	12.50	4	3,949	0.10%
2018/05/18	1	12.45	0	0.00	12.25	1	3,959	0.03%
2018/05/17	0	0.00	9	12.35	12.40	-9	3,962	-0.23%
2018/05/15	10	12.35	0	0.00	12.20	10	3,879	0.26%
2018/05/14	10	12.10	21	12.20	12.25	-11	3,949	-0.28%
2018/05/11	0	0.00	7	12.20	11.95	-7	3,894	-0.18%
2018/05/09	1	11.55	6	11.70	11.65	-5	3,801	-0.13%
2018/05/08	10	11.75	0.5	11.60	11.65	9.5	3,953	0.24%
2018/05/07	0	0.00	1	11.20	11.15	-1	3,898	-0.03%
2018/05/04	0	0.00	2	11.20	11.15	-2	3,938	-0.05%
2018/05/03	1	11.20	1	11.20	11.15	0	3,972	0.00%
2018/04/30	3	11.00	0	0.00	11.00	3	3,926	0.08%
2018/04/26	2	10.95	20	11.10	10.90	-18	4,139	-0.43%
2018/04/25	5	11.15	0	0.00	11.15	5	4,195	0.12%
2018/04/24	25	11.33	9	11.32	11.25	16	4,402	0.36%
2018/04/10	2	11.33	0	0.00	11.25	2	7,394	0.03%
2018/04/09	1	11.40	6	11.45	11.40	-5	7,521	-0.07%
2018/04/03	5	11.46	0	0.00	11.50	5	7,515	0.07%
2018/04/02	1	11.70	1	11.80	11.50	0	7,518	0.00%
2018/03/31	3	11.35	2	11.55	11.40	1	7,419	0.01%
2018/03/30	20	11.40	0	0.00	11.40	20	7,397	0.27%
2018/03/29	3	11.25	16	11.30	11.45	-13	7,401	-0.18%
2018/03/28	16	11.30	0	0.00	11.25	16	7,342	0.22%
2018/03/27	3	11.45	0	0.00	11.30	3	7,335	0.04%
2018/03/23	3	11.30	0	0.00	11.15	3	7,383	0.04%
2018/03/22	0	0.00	5	11.65	11.55	-5	7,359	-0.07%
2018/03/21	1	11.80	3	11.75	11.60	-2	7,332	-0.03%
2018/03/20	8	11.45	10	11.40	11.40	-2	7,201	-0.03%
2018/03/19	5	11.75	0	0.00	11.70	5	7,168	0.07%
2018/03/15	3	11.95	5	11.95	11.90	-2	7,164	-0.03%
2018/03/12	0	0.00	5	12.00	11.90	-5	7,235	-0.07%
2018/03/09	0	0.00	16	11.95	11.80	-16	7,196	-0.22%
2018/03/08	6	11.72	0	0.00	11.65	6	7,025	0.09%
2018/03/05	5	11.40	0	0.00	11.25	5	7,105	0.07%
2018/02/27	0	0.00	1	11.50	11.40	-1	7,166	-0.01%
2018/02/26	1	11.30	0	0.00	11.25	1	7,109	0.01%
2018/02/23	0	0.00	10	11.45	11.40	-10	7,145	-0.14%
2018/02/21	5	11.30	2	10.85	11.30	3	7,163	0.04%
2018/02/12	2	10.75	0	0.00	10.60	2	7,023	0.03%
2018/02/09	1	10.15	5	9.92	10.75	-4	6,977	-0.06%
2018/02/08	10	10.90	0	0.00	10.85	10	6,910	0.14%
2018/02/06	1	10.85	30	10.75	10.85	-29	6,946	-0.42%
2018/02/05	0	0.00	3	11.85	11.85	-3	6,866	-0.04%
2018/02/02	1	12.50	1	12.50	12.45	0	6,799	0.00%
2018/02/01	10	13.05	15	13.18	12.85	-5	6,761	-0.07%
2018/01/31	16	12.98	11	12.96	13.05	5	6,776	0.07%
2018/01/30	27	12.69	29	12.75	12.65	-2	6,614	-0.03%
2018/01/29	11	12.74	0	0.00	12.60	11	6,553	0.17%
2018/01/26	6	12.57	5	12.67	12.75	1	6,514	0.02%
2018/01/25	15	12.69	10	12.65	12.60	5	6,466	0.08%
2018/01/24	3	12.63	0	0.00	12.55	3	6,401	0.05%
2018/01/23	20	12.70	20	12.55	12.55	0	6,370	0.00%
2018/01/22	0	0.00	6	12.36	12.60	-6	6,293	-0.10%
2018/01/19	1	12.50	2	12.40	12.40	-1	6,280	-0.02%
2018/01/18	81	12.83	82	12.70	12.50	-1	6,271	-0.02%
2018/01/17	0	0.00	3	12.35	12.45	-3	6,067	-0.05%
2018/01/16	0	0.00	5	12.35	12.40	-5	5,996	-0.08%
2018/01/15	37	12.43	35	12.86	12.20	2	5,924	0.03%
2018/01/12	7	12.80	0.5	12.75	12.80	6.5	5,731	0.11%
2018/01/11	20	13.25	2	12.80	12.95	18	5,662	0.32%
2018/01/10	108	13.15	76	13.06	13.05	32	5,506	0.58%	大買/
2018/01/09	3	12.80	2	12.80	12.80	1	5,365	0.02%
2018/01/08	6	13.28	103	13.37	13.15	-97	5,139	-1.89%	大賣/
2018/01/05	13	11.90	105	12.40	12.80	-92	4,280	-2.15%	大賣/
2018/01/04	12	11.54	1	11.25	11.65	11	3,617	0.30%
2018/01/03	1	11.10	5	11.10	10.95	-4	3,259	-0.12%