友訊 (2332)-富邦-北港券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.30
漲跌
▲0.05
漲幅
+0.27%
成交量
1,494張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-北港券商分點個股進出

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-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	20	18.30	0	0.00	18.25	20	2,885	0.69%
2024/05/15	20	17.90	0	0.00	17.85	20	2,936	0.68%
2024/05/14	10	18.30	20	18.30	18.25	-10	2,987	-0.33%
2024/05/10	0	0.00	2	18.00	18.10	-2	2,996	-0.07%
2024/05/09	0	0.00	1	17.95	17.95	-1	3,098	-0.03%
2024/05/08	30	18.03	1	18.10	18.05	29	3,100	0.94%
2024/05/07	0	0.00	2	17.90	17.90	-2	3,101	-0.06%
2024/05/06	20	17.95	0	0.00	17.90	20	3,099	0.65%
2024/05/02	3	17.80	0	0.00	18.00	3	3,102	0.10%
2024/04/26	1	17.70	0	0.00	17.70	1	3,231	0.03%
2024/04/25	0	0.00	8	17.65	17.65	-8	3,228	-0.25%
2024/04/23	0	0.00	5	17.50	17.55	-5	3,286	-0.15%
2024/04/19	0	0.00	2	17.25	17.20	-2	3,292	-0.06%
2024/04/18	0	0.00	5	17.60	17.60	-5	3,263	-0.15%
2024/04/17	2	17.50	0	0.00	17.50	2	3,279	0.06%
2024/04/16	3	17.27	0	0.00	17.30	3	3,278	0.09%
2024/04/12	0	0.00	5	17.80	18.10	-5	3,246	-0.15%
2024/04/11	10	17.95	0	0.00	17.90	10	3,211	0.31%
2024/04/10	19	18.35	0	0.00	18.35	19	3,160	0.60%
2024/04/09	1	18.30	0	0.00	18.30	1	3,157	0.03%
2024/04/02	0	0.00	1	18.55	18.55	-1	3,216	-0.03%
2024/03/27	2	18.53	0	0.00	18.60	2	3,246	0.06%
2024/03/26	1	18.50	0	0.00	18.50	1	3,265	0.03%
2024/03/25	1	18.90	0	0.00	18.85	1	3,270	0.03%
2024/03/21	1	18.60	0	0.00	18.65	1	3,372	0.03%
2024/03/20	5	18.58	0	0.00	18.45	5	3,389	0.15%
2024/03/19	5	18.73	0	0.00	18.70	5	3,423	0.15%
2024/03/14	0	0.00	3	18.53	18.50	-3	3,575	-0.08%
2024/03/13	0	0.00	6	18.64	18.70	-6	3,605	-0.17%
2024/03/12	0	0.00	11	19.00	18.95	-11	3,627	-0.30%
2024/03/11	2.5	18.86	0	0.00	18.95	2.5	3,704	0.07%
2024/03/08	1	19.15	0	0.00	18.85	1	3,901	0.03%
2024/03/07	8	19.35	0	0.00	19.20	8	4,005	0.20%
2024/03/04	10	19.80	5	19.75	19.65	5	4,287	0.12%
2024/03/01	0	0.00	35	19.10	19.10	-35	4,119	-0.85%
2024/02/26	7	19.48	0	0.00	19.40	7	4,054	0.17%
2024/02/22	32	19.79	1	19.75	19.60	31	4,046	0.77%
2024/02/20	1	19.95	0	0.00	19.95	1	3,996	0.03%
2024/02/16	0	19.45	3	19.50	19.55	-3	3,839	-0.08%
2024/02/15	2	19.57	2	19.38	19.40	0	3,810	0.00%
2024/02/01	0	0.00	3	19.60	19.70	-3	3,723	-0.08%
2024/01/30	3	19.40	2	19.40	19.35	1	3,672	0.03%
2024/01/25	0	0.00	8	19.45	19.45	-8	3,756	-0.21%
2024/01/24	2	19.55	6	19.63	19.50	-4	3,761	-0.11%
2024/01/23	15	19.57	0	0.00	19.65	15	3,783	0.40%
2024/01/19	0	18.65	2.1	18.55	18.70	-2.1	3,666	-0.06%
2024/01/12	0	0.00	1	19.15	19.10	-1	3,705	-0.03%
2024/01/10	0	0.00	2	19.00	19.05	-2	3,792	-0.05%
2024/01/09	14	19.10	0	0.00	19.20	14	3,837	0.36%
2024/01/04	21	19.70	0	0.00	19.50	21	3,914	0.54%
2024/01/02	15	20.33	30	20.22	20.05	-15	3,931	-0.38%
2023/12/19	2	19.50	0	0.00	19.35	2	4,034	0.05%
2023/12/18	10	19.80	0	0.00	19.80	10	4,110	0.24%
2023/12/15	10	19.85	0	0.00	19.80	10	4,472	0.22%
2023/12/13	10	19.80	10	20.30	19.80	0	4,622	0.00%
2023/12/12	2	19.65	0	0.00	19.75	2	4,650	0.04%
2023/12/11	10	19.80	15	19.80	19.80	-5	4,740	-0.11%
2023/12/08	20	20.00	0	0.00	20.00	20	4,773	0.42%
2023/12/07	0	0.00	12	20.21	20.00	-12	4,822	-0.25%
2023/12/06	10	20.25	0	0.00	20.20	10	4,889	0.20%
2023/12/05	14	20.29	0	0.00	20.25	14	4,902	0.29%
2023/12/04	6	20.45	0	0.00	20.45	6	4,908	0.12%
2023/11/30	0	0.00	1	20.35	20.40	-1	4,859	-0.02%
2023/11/28	0	0.00	12	19.10	19.20	-12	4,929	-0.24%
2023/11/22	0	0.00	0.1	19.20	19.30	-0.1	5,940	0.00%
2023/11/21	2	19.30	0	0.00	19.30	2	6,510	0.03%
2023/11/20	1	19.10	0	0.00	19.05	1	7,012	0.01%
2023/11/17	2	19.00	0	0.00	18.95	2	7,665	0.03%
2023/11/16	0	0.00	2	18.65	18.85	-2	8,482	-0.02%
2023/11/10	0	0.00	3	18.50	18.40	-3	11,187	-0.03%
2023/11/09	1	18.65	0	0.00	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	19.00	0	0.00	19.00	0	11,481	0.00%
2023/11/03	0	0.00	10	18.60	18.65	-10	11,438	-0.09%
2023/11/02	10	18.55	0	0.00	18.55	10	11,430	0.09%
2023/10/24	5	18.50	0	0.00	18.85	5	11,611	0.04%
2023/10/19	0	0.00	3	18.65	18.70	-3	11,696	-0.03%
2023/10/18	3	18.40	1	18.60	18.55	2	11,729	0.02%
2023/10/17	31	19.05	0	0.00	18.95	31	11,785	0.26%
2023/10/13	1	19.65	0	0.00	19.65	1	12,001	0.01%
2023/10/11	1	19.80	0	0.00	19.70	1	12,103	0.01%
2023/10/06	1	20.10	0	0.00	20.15	1	12,113	0.01%
2023/10/05	2	20.33	0	0.00	20.35	2	12,157	0.02%
2023/10/02	1	20.65	0	0.00	20.65	1	12,400	0.01%
2023/09/28	0	0.00	3	20.10	20.10	-3	12,461	-0.02%
2023/09/26	0	0.00	1	20.30	20.10	-1	12,762	-0.01%
2023/09/25	3	20.35	0	0.00	20.35	3	13,199	0.02%
2023/09/21	0.5	20.00	2	20.00	19.90	-1.5	13,530	-0.01%
2023/09/20	26.2	20.52	10	20.65	20.35	16.2	13,698	0.12%
2023/09/19	19	21.07	0	0.00	21.10	19	13,631	0.14%
2023/09/18	7	21.04	0	0.00	20.85	7	13,624	0.05%
2023/09/15	9.2	20.95	70	20.85	21.00	-60.9	13,665	-0.45%
2023/09/14	5.5	21.33	2	21.25	21.20	3.5	13,596	0.03%
2023/09/13	2	21.35	5	21.10	21.10	-3	13,585	-0.02%
2023/09/12	4	21.51	0	0.00	21.45	4	13,828	0.03%
2023/09/11	32	21.78	0	0.00	21.70	32	14,095	0.23%
2023/09/08	2	22.90	41.3	22.95	22.60	-39.3	14,002	-0.28%
2023/09/07	73.2	23.19	11	23.11	23.05	62.2	13,929	0.45%
2023/09/06	8	23.96	36	23.98	23.85	-28	13,788	-0.20%
2023/09/05	2	24.35	3	24.15	24.05	-1	13,681	-0.01%
2023/09/04	10	24.20	0	0.00	24.00	10	13,625	0.07%
2023/09/01	10.3	24.80	17	24.63	24.70	-6.7	13,482	-0.05%
2023/08/31	5	24.95	6	25.18	25.05	-1	13,413	-0.01%
2023/08/30	17	25.35	6	25.38	25.10	11	13,465	0.08%
2023/08/29	14	25.35	50.7	25.17	25.05	-36.7	13,510	-0.27%
2023/08/28	28	25.77	10.1	25.93	25.55	17.9	13,347	0.13%
2023/08/25	5	26.35	207.4	25.04	25.85	-202.4	12,969	-1.56%	大賣/鉅額交易
2023/08/24	221	25.67	16	25.83	25.65	205	12,541	1.63%	大買/鉅額交易
2023/08/23	50.1	25.81	168	25.54	25.40	-117.9	12,051	-0.98%	大賣/鉅額交易
2023/08/22	17	25.47	6	25.03	25.25	11	11,505	0.10%
2023/08/21	353	25.42	363	25.54	25.40	-10	10,725	-0.09%	大買/大賣/
2023/08/18	2	23.65	5	23.86	23.50	-3	9,920	-0.03%
2023/08/17	9	22.56	27	22.53	22.95	-18	9,282	-0.19%
2023/08/16	35	21.54	43	21.47	21.40	-8	8,851	-0.09%
2023/08/15	6	21.02	15	21.13	21.15	-9	8,551	-0.11%
2023/08/10	10	19.60	0	0.00	19.50	10	8,455	0.12%
2023/08/08	1	20.05	0	0.00	19.95	1	8,578	0.01%
2023/08/07	3	20.40	0	0.00	20.30	3	8,593	0.03%
2023/08/02	20	19.83	0	0.00	19.70	20	8,548	0.23%
2023/07/27	6	20.08	0	0.00	20.20	6	8,365	0.07%
2023/07/26	23.2	20.30	1	20.25	20.00	22.2	8,338	0.27%
2023/07/25	1	20.75	0	0.00	20.60	1	8,283	0.01%
2023/07/24	33	20.35	0	0.00	20.25	33	8,262	0.40%
2023/07/21	1	20.75	1	20.90	20.85	0	8,196	0.00%
2023/07/20	26	20.73	2	20.95	20.65	24	8,173	0.29%
2023/07/18	0	0.00	5	22.30	21.90	-5	7,922	-0.06%
2023/07/17	0	0.00	9	22.53	22.45	-9	7,832	-0.11%
2023/07/14	4	21.65	2	21.80	21.80	2	7,763	0.03%
2023/07/13	0	0.00	1	21.60	21.45	-1	7,781	-0.01%
2023/07/12	6	21.68	0	0.00	21.45	6	7,805	0.08%
2023/07/11	14	22.25	3	22.00	21.95	11	7,776	0.14%
2023/07/10	0	0.00	6	22.60	22.50	-6	7,679	-0.08%
2023/07/07	3.1	22.00	12	21.84	22.15	-8.9	7,624	-0.12%
2023/07/06	2	22.38	2	22.48	22.45	0	7,518	0.00%
2023/07/05	17	22.30	16	22.38	22.25	1	7,433	0.01%
2023/07/04	9	22.49	1	22.35	22.55	8	7,337	0.11%
2023/07/03	11	22.75	2	22.95	23.15	9	7,169	0.13%
2023/06/30	7	21.79	2	21.80	21.85	5	6,712	0.07%
2023/06/29	3	21.43	7	21.30	21.45	-4	6,520	-0.06%
2023/06/28	19	21.29	3	21.52	21.15	16	6,379	0.25%
2023/06/27	1	21.35	0	0.00	20.70	1	6,202	0.02%
2023/06/26	3	21.45	0	0.00	21.05	3	6,024	0.05%
2023/06/21	0	0.00	2	20.63	21.05	-2	6,067	-0.03%
2023/06/19	8	20.03	9	20.19	19.95	-1	6,005	-0.02%
2023/06/16	4	20.81	1	21.00	20.60	3	5,875	0.05%
2023/06/15	13	21.53	7	21.07	21.85	6	5,554	0.11%
2023/06/14	1	20.40	17	20.45	20.45	-16	5,187	-0.31%
2023/06/12	2	20.40	7	20.40	20.45	-5	5,178	-0.10%
2023/06/09	1	20.70	2	20.80	20.80	-1	5,123	-0.02%
2023/06/08	4	21.03	1	21.15	20.65	3	5,146	0.06%
2023/06/07	2	20.95	0	0.00	20.70	2	5,100	0.04%
2023/06/06	3	20.77	0	0.00	20.80	3	5,069	0.06%
2023/06/05	4	21.45	3	21.52	21.45	1	4,996	0.02%
2023/06/02	9	21.48	4	21.50	21.65	5	4,862	0.10%
2023/06/01	1	20.95	6	21.03	20.95	-5	4,763	-0.10%
2023/05/31	13	20.90	0	0.00	20.90	13	4,730	0.27%
2023/05/30	1	20.45	1	20.40	20.60	0	4,667	0.00%
2023/05/29	4	20.01	1	20.10	19.95	3	4,623	0.06%
2023/05/26	7	19.90	0	0.00	19.50	7	4,719	0.15%
2023/05/25	0	0.00	1	19.90	20.20	-1	4,685	-0.02%
2023/05/24	1	20.40	1	20.30	20.25	0	4,643	0.00%
2023/05/22	0	0.00	1	20.00	20.35	-1	4,516	-0.02%
2023/05/19	1	20.05	0	0.00	20.05	1	4,386	0.02%
2023/05/18	0	0.00	0	19.05	19.20	0	4,153	0.00%
2023/05/15	2	18.98	0.6	18.81	19.25	1.4	4,194	0.03%
2023/05/08	0	0.00	20	17.80	18.05	-20	3,984	-0.50%
2023/05/04	20	18.00	2	17.80	18.00	18	3,986	0.45%
2023/05/03	0.4	17.77	20	17.70	17.70	-19.6	3,983	-0.49%
2023/05/02	10.1	17.90	10	17.63	17.90	0.1	3,985	0.00%
2023/04/28	3	17.70	0	0.00	17.65	3	3,997	0.08%
2023/04/27	10	17.60	0	0.00	17.55	10	4,001	0.25%
2023/04/26	10.2	17.29	0	0.00	17.40	10.2	4,001	0.25%
2023/04/25	2	17.35	1	17.45	17.40	1	3,995	0.03%
2023/04/24	0.2	17.85	0	0.00	17.85	0.2	3,961	0.00%
2023/04/21	0	0.00	1	17.95	17.75	-1	3,969	-0.03%
2023/04/20	5	18.65	0	0.00	18.55	5	3,906	0.13%
2023/04/19	9	18.97	1	19.20	18.95	8	3,867	0.21%
2023/04/18	1	19.00	3	19.08	19.00	-2	3,884	-0.05%
2023/04/17	2	19.30	0	0.00	19.30	2	3,808	0.05%
2023/04/13	1	18.70	0	0.00	18.60	1	3,694	0.03%
2023/04/12	1	18.95	0	0.00	18.95	1	3,676	0.03%
2023/04/10	1	18.45	0	0.00	18.65	1	3,644	0.03%
2023/04/06	0	0.00	2	18.70	18.85	-2	3,926	-0.05%
2023/03/31	1	18.25	0	0.00	18.20	1	3,907	0.03%
2023/03/29	1	18.30	0	0.00	18.30	1	4,340	0.02%
2023/03/28	0	18.90	5	18.70	18.60	-5	4,519	-0.11%
2023/03/27	3	18.92	11	18.76	18.85	-8	4,384	-0.18%
2023/03/24	1	18.10	3	18.10	18.15	-2	4,212	-0.05%
2023/03/22	5	17.00	0	0.00	17.05	5	3,937	0.13%
2023/03/20	0	16.60	0	0.00	16.55	0	3,911	0.00%
2023/03/08	30	17.50	30	17.60	17.65	0	3,715	0.00%
2023/03/03	0	0.00	10	17.54	17.55	-10	3,525	-0.28%
2023/03/01	10	17.40	0	0.00	17.20	10	3,345	0.30%
2023/02/24	0	0.00	1	17.30	17.20	-1	3,224	-0.03%
2023/02/20	51	16.95	50	16.75	16.75	1	2,906	0.03%
2023/02/16	0	0.00	1	16.90	16.60	-1	2,839	-0.04%
2023/02/15	0.2	16.15	0	0.00	16.20	0.2	2,741	0.01%
2023/02/14	1	16.35	0.7	16.30	16.35	0.3	2,703	0.01%
2023/02/13	1	16.30	4	16.26	16.25	-3	2,643	-0.11%
2023/02/07	1	15.60	0	0.00	15.55	1	2,448	0.04%
2023/01/30	0	0.00	0.2	15.30	15.25	-0.2	2,387	-0.01%
2023/01/06	0	0.00	3	15.35	15.60	-3	2,400	-0.12%
2023/01/03	3	14.80	3	14.70	14.80	0	2,425	0.00%
2022/12/30	1	14.90	0	0.00	14.85	1	2,440	0.04%
2022/12/27	2	15.45	0	0.00	15.35	2	2,469	0.08%
2022/12/26	40	15.85	40	16.05	15.80	0	2,385	0.00%
2022/12/21	72	16.09	72	15.91	15.80	0	2,031	0.00%
2022/12/20	0	0.00	1	16.15	16.15	-1	1,621	-0.06%
2022/12/13	0	0.00	3	15.10	15.05	-3	1,460	-0.21%
2022/12/08	3	14.65	0	0.00	14.65	3	1,521	0.20%
2022/12/07	0	14.80	0	0.00	14.65	0	1,544	0.00%
2022/12/06	1	14.80	0	0.00	14.80	1	1,619	0.06%
2022/12/02	0	0.00	2	15.25	15.25	-2	1,761	-0.11%
2022/12/01	0	0.00	0	15.05	15.15	0	1,801	0.00%
2022/11/28	2	14.45	0	14.45	14.45	2	1,964	0.10%
2022/11/18	0	0.00	1	14.50	14.50	-1	2,168	-0.05%
2022/11/17	1	14.70	0	0.00	14.65	1	2,170	0.05%
2022/11/14	0	0.00	1	15.00	15.00	-1	2,240	-0.04%
2022/11/11	1	14.90	0	0.00	14.90	1	2,278	0.04%
2022/11/08	0	0.00	1	15.15	14.95	-1	3,093	-0.03%
2022/11/07	1	14.95	0	0.00	14.95	1	3,093	0.03%
2022/11/01	0.2	14.65	0	0.00	14.70	0.2	3,283	0.01%
2022/10/24	0	0.00	1	14.60	14.60	-1	3,837	-0.03%
2022/10/20	1	14.85	0	0.00	14.80	1	3,999	0.03%
2022/10/17	0	0.00	5	14.58	14.85	-5	3,952	-0.13%
2022/10/13	1	14.70	0	0.00	14.20	1	3,960	0.03%
2022/10/12	4	14.60	20	14.65	15.25	-16	3,901	-0.41%
2022/10/07	0	0.00	0	15.40	15.45	0	3,905	0.00%
2022/10/05	0	0.00	3	15.30	15.30	-3	3,852	-0.08%
2022/10/04	0	14.90	0	0.00	14.90	0	3,863	0.00%
2022/10/03	0	0.00	1	14.55	14.55	-1	3,863	-0.03%
2022/09/30	0	14.50	0	0.00	14.70	0	3,877	0.00%
2022/09/29	2.2	14.59	0	0.00	14.60	2.2	3,878	0.06%
2022/09/27	1	15.25	0	0.00	15.35	1	3,837	0.03%
2022/09/26	10	15.30	0	0.00	15.00	10	3,835	0.26%
2022/09/21	0	0.00	3	16.45	16.25	-3	3,826	-0.08%
2022/09/19	10	16.60	12	16.80	16.75	-2	3,791	-0.05%
2022/09/16	12	17.35	1	17.10	17.10	11	3,756	0.29%
2022/09/15	0	0.00	1	17.65	17.45	-1	3,742	-0.03%
2022/09/13	0	17.60	1	17.65	17.50	-1	3,700	-0.03%
2022/09/12	1	17.65	0	0.00	17.75	1	3,649	0.03%
2022/09/07	1	17.30	0	0.00	17.40	1	3,561	0.03%
2022/09/06	0	0.00	20	17.18	16.95	-20	3,516	-0.57%
2022/09/05	1	17.30	10	17.65	17.10	-9	3,477	-0.26%
2022/09/02	0	0.00	20	17.20	17.30	-20	3,402	-0.59%
2022/08/31	0	0.00	10	16.75	16.75	-10	3,279	-0.30%
2022/08/29	10	16.50	2	16.45	16.40	8	3,276	0.24%
2022/08/26	10	17.44	0.6	17.15	17.10	9.4	3,414	0.28%
2022/08/25	2	17.05	0	0.00	17.10	2	3,289	0.06%
2022/08/22	0	0.00	10	16.90	16.85	-10	3,235	-0.31%
2022/08/18	10	16.40	0	0.00	16.40	10	3,157	0.32%
2022/08/17	15	16.70	10	16.70	16.60	5	3,109	0.16%
2022/08/16	16	17.60	2	17.08	17.20	14	3,011	0.46%
2022/08/15	1	16.75	0	0.00	16.75	1	2,293	0.04%
2022/08/08	15	17.30	15	17.63	17.40	0	2,189	0.00%
2022/08/05	0	0.00	10	17.30	17.30	-10	2,083	-0.48%
2022/08/03	0	0.00	20	16.70	16.60	-20	1,952	-1.02%
2022/08/02	12	17.48	0	0.00	17.25	12	1,876	0.64%
2022/08/01	4	17.40	1	17.45	17.40	3	1,731	0.17%
2022/07/29	1	17.25	0	0.00	17.20	1	1,682	0.06%
2022/07/27	0	16.80	2	16.55	16.90	-2	1,578	-0.13%
2022/07/26	0	0.00	1	16.40	16.30	-1	1,488	-0.07%
2022/07/25	0	0.00	1	16.50	16.50	-1	1,485	-0.07%
2022/07/21	1	16.15	0	0.00	16.30	1	1,493	0.07%
2022/07/20	0	0.00	4	16.10	16.10	-4	1,474	-0.27%
2022/07/19	0	0.00	0.1	16.16	16.15	-0.1	1,481	-0.01%
2022/07/12	21	15.56	0	0.00	15.20	21	1,527	1.37%
2022/07/07	0	0.00	2	14.80	15.05	-2	1,472	-0.14%
2022/06/21	0	0.00	1	14.80	14.85	-1	1,547	-0.06%
2022/06/20	1	14.55	0	0.00	14.35	1	1,578	0.06%
2022/06/17	0.1	14.95	0	0.00	14.85	0.1	1,555	0.01%
2022/06/14	0	0.00	2	15.15	15.25	-2	1,528	-0.13%
2022/06/13	0	0.00	1	15.30	15.25	-1	1,536	-0.07%
2022/06/08	0.2	15.85	0	0.00	15.70	0.2	1,524	0.01%
2022/06/07	11	15.88	10	15.75	15.70	1	1,541	0.06%
2022/06/06	1	15.85	1	16.10	16.05	0	1,533	0.00%
2022/05/31	0	0.00	60	15.55	15.55	-60	1,445	-4.15%
2022/05/26	1	15.30	0	0.00	15.30	1	1,463	0.07%
2022/05/23	0	0.00	1	15.45	15.50	-1	1,490	-0.07%
2022/05/17	1	15.10	0	0.00	15.15	1	1,493	0.07%
2022/05/16	1	15.05	3	15.05	15.05	-2	1,493	-0.13%
2022/05/13	0.1	15.15	0	0.00	15.15	0.1	1,491	0.01%
2022/05/12	0	0.00	5	15.15	15.15	-5	1,498	-0.33%
2022/05/11	0	0.00	1	15.50	15.50	-1	1,481	-0.07%
2022/05/04	10	16.07	0	0.00	16.10	10	1,460	0.69%
2022/05/03	0	0.00	5	16.95	17.05	-5	1,404	-0.36%
2022/04/28	0	0.00	1.6	16.76	16.80	-1.6	1,441	-0.11%
2022/04/27	1	16.30	0	0.00	16.40	1	1,436	0.07%
2022/04/20	0	0.00	11	17.41	17.60	-11	1,393	-0.79%
2022/04/19	0	0.00	1	16.85	17.10	-1	1,346	-0.07%
2022/04/06	1	16.55	0	0.00	16.60	1	1,672	0.06%
2022/04/01	1	16.60	2.2	16.65	16.70	-1.2	1,848	-0.06%
2022/03/31	0	0.00	0.6	16.94	16.85	-0.6	1,869	-0.03%
2022/03/30	20	17.40	0	0.00	17.45	20	1,871	1.07%
2022/03/28	4	17.20	0	0.00	17.30	4	1,902	0.21%
2022/03/25	0	0.00	0.9	17.25	17.30	-0.9	1,906	-0.05%
2022/03/23	0	0.00	3	17.20	17.15	-3	1,929	-0.16%
2022/03/22	0	16.88	0	0.00	16.80	0	1,938	0.00%
2022/03/21	2	16.90	0.2	16.85	16.85	1.8	1,946	0.09%
2022/03/14	0	16.00	1	16.05	16.15	-1	2,061	-0.05%
2022/03/10	10.2	15.71	10	16.00	16.00	0.2	2,084	0.01%
2022/03/09	2	15.35	0	0.00	15.35	2	2,077	0.10%
2022/03/08	2.7	15.45	0	0.00	15.35	2.7	2,089	0.13%
2022/02/25	0.1	16.50	0	0.00	16.40	0.1	2,211	0.00%
2022/02/21	4	17.15	0	0.00	17.20	4	2,691	0.15%
2022/02/18	1	17.10	1	17.20	17.15	0	2,804	0.00%
2022/02/16	0	0.00	6	16.70	16.75	-6	2,929	-0.20%
2022/02/14	1	16.70	0	0.00	16.75	1	3,115	0.03%
2022/02/10	0	0.00	2	17.05	17.10	-2	3,315	-0.06%
2022/02/09	0	0.00	3	17.20	17.25	-3	3,432	-0.09%
2022/01/26	0	0.00	5	16.45	16.45	-5	3,782	-0.13%
2022/01/25	2	16.40	0	0.00	16.35	2	3,890	0.05%
2022/01/21	2	17.03	1	16.90	16.85	1	4,128	0.02%
2022/01/19	1	17.20	0	0.00	17.25	1	4,193	0.02%
2022/01/18	5	17.46	0	0.00	17.30	5	4,241	0.12%
2022/01/17	0	0.00	1	17.20	17.45	-1	4,292	-0.02%
2022/01/14	1	17.10	0	0.00	17.10	1	4,309	0.02%
2022/01/11	10.1	17.45	0	0.00	17.40	10.1	4,541	0.22%
2022/01/07	20.2	17.55	0	0.00	17.65	20.2	4,468	0.45%
2022/01/06	1.1	18.06	0	0.00	18.05	1.1	4,432	0.02%
2022/01/05	1	18.25	0	0.00	18.30	1	4,439	0.02%
2021/12/30	60	18.95	0	0.00	19.00	60	4,460	1.35%
2021/12/28	3	19.00	0	0.00	18.65	3	4,484	0.07%
2021/12/23	0	0.00	0.1	18.95	19.00	-0.1	4,412	0.00%
2021/12/22	1.3	18.35	0	0.00	18.35	1.3	4,364	0.03%
2021/12/14	1	18.50	0	0.00	18.30	1	4,281	0.02%
2021/12/13	4	18.93	0	0.00	18.90	4	4,277	0.09%
2021/12/10	1	19.10	0	19.10	19.05	1	4,282	0.02%
2021/12/09	8	18.85	0	0.00	18.65	8	4,212	0.19%
2021/12/08	0	0.00	1.8	18.43	18.70	-1.8	4,197	-0.04%
2021/12/07	0	0.00	5	18.35	18.25	-5	4,194	-0.12%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/12/03	1	18.15	1	18.25	18.20	0	4,189	0.00%
2021/12/02	1	18.20	1	18.45	18.10	0	4,205	0.00%
2021/11/30	0.1	18.50	1	18.45	18.35	-0.9	4,244	-0.02%
2021/11/29	1	18.45	0	0.00	18.35	1	4,246	0.02%
2021/11/26	2	19.03	13	19.10	18.85	-11	4,214	-0.26%
2021/11/25	7.1	19.51	0	0.00	19.50	7.1	4,179	0.17%
2021/11/24	10	20.30	0	0.00	20.00	10	4,163	0.24%
2021/11/23	3.2	20.52	0	0.00	20.20	3.2	4,171	0.08%
2021/11/22	21.2	21.95	0.9	21.45	21.45	20.3	4,095	0.50%
2021/11/09	0	0.00	1	19.35	19.35	-1	3,899	-0.03%
2021/11/08	6	19.67	2.5	19.62	19.40	3.5	3,946	0.09%
2021/11/05	4	20.74	0	0.00	20.65	4	3,870	0.10%
2021/11/04	1	20.70	1	21.00	21.00	0	3,878	0.00%
2021/11/02	1	20.50	1	20.80	20.80	0	3,869	0.00%
2021/11/01	3	20.65	59	21.15	21.20	-56	3,777	-1.48%
2021/10/28	2	21.03	1	21.10	20.80	1	3,633	0.03%
2021/10/27	12	21.02	13	21.01	21.00	-1	3,530	-0.03%
2021/10/26	3	20.30	0.4	20.45	20.80	2.7	3,468	0.08%
2021/10/25	1.5	21.10	1	21.10	20.65	0.5	3,480	0.01%
2021/10/22	2	20.68	1.6	20.54	20.50	0.4	3,424	0.01%
2021/10/21	0	0.00	1	20.75	20.50	-1	3,439	-0.03%
2021/10/19	0	0.00	1	19.70	19.80	-1	3,913	-0.03%
2021/10/18	1	19.25	0	0.00	19.40	1	4,373	0.02%
2021/10/14	0	19.35	4	19.25	19.35	-4	4,367	-0.09%
2021/10/12	0	19.10	11	19.06	19.20	-11	4,351	-0.25%
2021/10/08	0	19.10	0	0.00	18.90	0	4,537	0.00%
2021/10/07	0	0.00	7	18.89	19.20	-7	4,439	-0.16%
2021/10/05	0	18.10	8	17.70	18.40	-8	4,462	-0.18%
2021/10/01	0	0.00	10	18.65	18.10	-10	4,517	-0.22%
2021/09/29	1	18.60	4	18.70	18.45	-3	4,688	-0.06%
2021/09/27	2	18.40	0	0.00	18.25	2	5,008	0.04%
2021/09/24	2	18.38	4	18.65	18.30	-2	5,024	-0.04%
2021/09/23	0	0.00	1	18.30	18.45	-1	4,985	-0.02%
2021/09/22	0	0.00	1	18.30	18.25	-1	4,984	-0.02%
2021/09/17	0	0.00	2	17.95	18.15	-2	4,971	-0.04%
2021/09/07	1	17.10	0	0.00	17.10	1	5,201	0.02%
2021/09/03	0.1	17.45	0	0.00	17.45	0.1	5,232	0.00%
2021/09/02	0	0.00	0.2	17.50	17.40	-0.2	5,261	0.00%
2021/09/01	0	0.00	1	17.75	17.75	-1	5,267	-0.02%
2021/08/31	1	17.20	0	0.00	17.20	1	5,350	0.02%
2021/08/26	1	17.45	0	0.00	17.45	1	5,389	0.02%
2021/08/25	0	0.00	2	17.60	17.75	-2	5,417	-0.04%
2021/08/24	0	0.00	3	17.15	17.15	-3	5,428	-0.06%
2021/08/20	3	16.42	0	0.00	16.45	3	5,515	0.05%
2021/08/19	0	0.00	20	16.45	16.45	-20	5,520	-0.36%
2021/08/18	0.1	16.70	0	0.00	16.80	0.1	5,511	0.00%
2021/08/17	21	16.49	0	0.00	16.45	21	5,516	0.38%
2021/08/16	2	16.80	1	16.65	16.50	1	5,489	0.02%
2021/08/11	3	18.20	2.1	18.05	18.10	0.9	5,628	0.02%
2021/08/09	10	18.85	0	0.00	18.70	10	5,716	0.17%
2021/08/06	1	19.50	2	19.60	19.50	-1	5,713	-0.02%
2021/08/05	0	0.00	1	19.20	19.10	-1	5,794	-0.02%
2021/08/04	1	19.15	2	19.23	19.15	-1	5,978	-0.02%
2021/07/30	1	19.65	0	0.00	19.35	1	6,168	0.02%
2021/07/29	0	0.00	1	19.80	20.00	-1	6,186	-0.02%
2021/07/28	1	19.30	1	19.45	19.35	0	6,150	0.00%
2021/07/27	3	19.60	5	19.76	19.50	-2	6,230	-0.03%
2021/07/26	1.1	20.20	0	0.00	20.15	1.1	6,289	0.02%
2021/07/23	11	20.45	13	20.68	20.60	-2	6,215	-0.03%
2021/07/22	7	20.28	10	20.42	20.45	-3	5,744	-0.05%
2021/07/21	0	0.00	2	18.60	18.60	-2	5,427	-0.04%
2021/07/19	5	19.18	0	0.00	19.10	5	5,613	0.09%
2021/07/15	0	19.60	1	19.10	19.45	-1	6,085	-0.02%
2021/07/14	3	18.97	0	0.00	18.90	3	5,965	0.05%
2021/07/13	2	18.90	0	0.00	18.75	2	6,038	0.03%
2021/07/09	0	0.00	2	18.50	18.60	-2	6,066	-0.03%
2021/07/07	0.3	18.93	0	0.00	18.95	0.3	6,468	0.00%
2021/07/05	3	20.10	1	19.45	20.15	2	6,920	0.03%
2021/07/02	0	0.00	1	19.25	19.30	-1	6,741	-0.01%
2021/07/01	1	19.05	51	19.08	19.00	-50	6,825	-0.73%
2021/06/30	11	19.12	1	19.10	19.05	10	6,839	0.15%
2021/06/25	0	0.00	0	19.40	19.40	0	6,920	0.00%
2021/06/23	0	0.00	7	18.69	18.95	-7	7,038	-0.10%
2021/06/22	5	18.55	0	0.00	18.10	5	7,074	0.07%
2021/06/17	0	0.00	3	18.95	19.15	-3	7,205	-0.04%
2021/06/11	10	19.70	0	0.00	19.25	10	7,475	0.13%
2021/06/08	1	19.40	0	0.00	19.45	1	7,485	0.01%
2021/06/07	0	0.00	1	19.70	19.70	-1	7,430	-0.01%
2021/06/03	0	19.95	0	0.00	19.75	0	7,463	0.00%
2021/06/01	11	20.16	0	0.00	20.20	11	7,488	0.15%
2021/05/28	0	0.00	1	19.55	19.35	-1	7,466	-0.01%
2021/05/27	1	19.00	0	0.00	19.05	1	7,495	0.01%
2021/05/25	1	19.25	1	19.40	19.20	0	7,579	0.00%
2021/05/24	3	18.72	0	0.00	18.90	3	7,582	0.04%
2021/05/20	1	18.65	1	18.80	18.35	0	7,723	0.00%
2021/05/19	7	18.91	2	19.53	18.85	5	7,749	0.06%
2021/05/18	1	18.45	3	17.58	18.40	-2	7,543	-0.03%
2021/05/14	2	18.15	0	0.00	18.20	2	7,535	0.03%
2021/05/13	2	18.15	0	0.00	18.60	2	7,498	0.03%
2021/05/12	2	17.50	15	18.55	17.85	-13	7,476	-0.17%
2021/05/11	1	19.70	0	0.00	19.30	1	7,309	0.01%
2021/05/10	1	20.70	0	0.00	20.70	1	7,241	0.01%
2021/05/07	6	21.15	0	0.00	21.25	6	7,273	0.08%
2021/05/06	1	19.90	0	0.00	20.00	1	7,257	0.01%
2021/05/05	1	20.55	0	0.00	20.30	1	7,216	0.01%
2021/05/04	3.5	20.60	0	0.00	20.40	3.5	7,273	0.05%
2021/05/03	4	21.70	2	21.60	21.25	2	7,374	0.03%
2021/04/29	1	22.85	0	0.00	22.85	1	7,364	0.01%
2021/04/27	21	23.17	0	0.00	23.60	21	7,501	0.28%
2021/04/23	5	22.75	5.2	22.90	22.80	-0.2	7,366	0.00%
2021/04/22	12	23.62	2	23.25	23.15	10	7,341	0.14%
2021/04/21	3	23.60	20	23.60	23.35	-17	6,992	-0.24%
2021/04/20	3	23.65	0	0.00	23.70	3	6,993	0.04%
2021/04/16	3	23.85	0	0.00	23.85	3	7,109	0.04%
2021/04/14	10	24.70	0	0.00	23.70	10	7,381	0.14%
2021/04/13	23	25.82	14	25.62	24.95	9	7,423	0.12%
2021/04/12	23	25.99	14	26.08	26.10	9	7,719	0.12%
2021/04/09	9	24.71	2	24.70	25.25	7	7,419	0.09%
2021/04/08	0	0.00	14	24.60	25.05	-14	7,311	-0.19%
2021/04/07	4	24.40	1	24.30	24.30	3	7,251	0.04%
2021/04/01	2	24.10	53	24.15	24.10	-51	7,472	-0.68%
2021/03/31	8	24.47	1	24.40	24.40	7	7,565	0.09%
2021/03/30	3	24.23	1	24.45	24.45	2	8,201	0.02%
2021/03/29	7	24.15	1	24.20	24.10	6	8,294	0.07%
2021/03/25	0	0.00	1	24.95	24.70	-1	8,476	-0.01%
2021/03/24	3	24.72	5	24.80	24.65	-2	8,573	-0.02%
2021/03/23	8	24.94	0	0.00	24.65	8	8,756	0.09%
2021/03/22	5	24.35	0	0.00	24.90	5	8,859	0.06%
2021/03/19	2	24.25	0	0.00	24.20	2	8,967	0.02%
2021/03/18	7	24.78	50	24.82	24.40	-43	9,205	-0.47%
2021/03/16	2	24.10	2	24.15	24.05	0	10,214	0.00%
2021/03/15	1	24.10	2	24.20	24.10	-1	10,930	-0.01%
2021/03/11	10	24.15	0	0.00	24.15	10	11,671	0.09%
2021/03/10	0	0.00	10	23.65	23.50	-10	12,307	-0.08%
2021/03/08	2	23.30	2	23.25	23.30	0	12,988	0.00%
2021/03/05	0	0.00	1	23.55	23.60	-1	13,490	-0.01%
2021/02/26	0	0.00	10	24.45	24.45	-10	15,123	-0.07%
2021/02/24	9	25.40	0	0.00	24.95	9	16,690	0.05%
2021/02/22	0	0.00	1	25.30	25.45	-1	17,300	-0.01%
2021/02/05	1	23.95	0	0.00	23.85	1	17,636	0.01%
2021/02/04	7	24.31	0	0.00	24.25	7	18,862	0.04%
2021/02/02	3	23.75	1	23.90	23.90	2	20,268	0.01%
2021/01/29	1	23.65	22	23.70	24.15	-21	20,338	-0.10%
2021/01/27	1	24.30	0	0.00	24.45	1	20,310	0.00%
2021/01/26	2	24.60	0	0.00	24.45	2	20,419	0.01%
2021/01/25	1	24.70	2	25.05	25.25	-1	20,443	0.00%
2021/01/22	35	23.66	20.2	23.80	23.80	14.8	20,225	0.07%
2021/01/21	23	24.47	3	23.87	23.85	20	20,153	0.10%
2021/01/20	1	24.65	1	24.90	24.75	0	19,974	0.00%
2021/01/19	4	25.95	2	25.95	25.50	2	19,904	0.01%
2021/01/15	7	25.74	0	0.00	25.80	7	19,807	0.04%
2021/01/14	0	0.00	1	26.20	26.70	-1	19,694	-0.01%
2021/01/13	0	0.00	1	26.25	26.40	-1	19,635	-0.01%
2021/01/12	12	26.41	12	26.06	26.10	0	19,627	0.00%
2021/01/11	10	27.25	12	27.38	27.35	-2	19,445	-0.01%
2021/01/08	8	26.90	58	26.64	26.90	-50	19,396	-0.26%
2021/01/07	2	27.78	50	27.80	27.90	-48	19,146	-0.25%
2021/01/06	3	27.87	13	28.58	28.00	-10	19,138	-0.05%
2021/01/05	11	29.45	7	29.33	28.85	4	18,887	0.02%
2021/01/04	0	0.00	2	29.15	29.25	-2	18,481	-0.01%
2020/12/31	6	28.70	1	28.95	28.70	5	18,409	0.03%
2020/12/30	6	29.04	2.4	29.04	29.05	3.6	18,389	0.02%
2020/12/29	16	29.08	1	29.40	29.05	15	18,366	0.08%
2020/12/28	3	28.60	0	0.00	28.55	3	18,193	0.02%
2020/12/25	70	28.45	0	0.00	28.20	70	18,123	0.39%
2020/12/24	4	29.55	2	30.23	28.30	2	18,075	0.01%
2020/12/23	12	28.04	12	28.53	28.40	0	17,531	0.00%
2020/12/22	0	0.00	2	27.95	27.55	-2	17,525	-0.01%
2020/12/21	1	28.00	1	28.35	28.05	0	17,375	0.00%
2020/12/18	0	0.00	11	28.93	28.85	-11	17,222	-0.06%
2020/12/17	10	28.25	20	28.81	29.15	-10	17,114	-0.06%
2020/12/16	0	0.00	1	28.55	28.55	-1	16,949	-0.01%
2020/12/15	10	28.50	13	28.35	28.35	-3	16,987	-0.02%
2020/12/14	1	28.15	1	28.95	28.15	0	16,817	0.00%
2020/12/11	6	28.40	16	27.34	28.35	-10	16,622	-0.06%
2020/12/10	2	29.70	1	29.30	29.50	1	15,975	0.01%
2020/12/09	20	29.07	63	29.00	28.95	-43	15,487	-0.28%
2020/12/08	0	0.00	16	28.53	28.85	-16	14,869	-0.11%
2020/12/07	26	27.66	2.1	27.76	28.00	23.9	14,591	0.16%
2020/12/04	1	27.35	19	26.01	27.25	-18	14,306	-0.13%
2020/12/03	13	25.35	11	25.54	25.40	2	13,790	0.01%
2020/12/02	15	25.03	24	24.88	25.25	-9	13,659	-0.07%
2020/12/01	9	24.55	2.3	24.75	24.45	6.7	13,459	0.05%
2020/11/30	19	23.60	16	23.36	24.05	3	13,389	0.02%
2020/11/27	1	23.05	1	23.10	23.05	0	13,684	0.00%
2020/11/25	6	22.62	2	22.78	22.80	4	13,205	0.03%
2020/11/24	16	21.60	17	21.81	22.80	-1	12,683	-0.01%
2020/11/23	10	20.95	0	0.00	21.05	10	11,589	0.09%
2020/11/20	1	21.25	4	21.28	21.40	-3	11,229	-0.03%
2020/11/19	2	21.00	2	21.15	20.55	0	11,119	0.00%
2020/11/18	1	20.30	0	0.00	20.20	1	11,100	0.01%
2020/11/17	0	0.00	1	20.05	20.05	-1	11,224	-0.01%
2020/11/16	0	0.00	1	20.10	20.30	-1	11,432	-0.01%
2020/11/12	5	20.55	10	20.35	20.10	-5	11,497	-0.04%
2020/11/11	4	20.86	26	20.86	20.90	-22	10,545	-0.21%
2020/11/06	0	0.00	13	19.00	19.00	-13	9,507	-0.14%
2020/11/04	0	0.00	4	19.10	18.80	-4	9,792	-0.04%
2020/11/03	0	0.00	6	18.93	18.90	-6	9,779	-0.06%
2020/11/02	0	0.00	1	18.80	18.80	-1	9,764	-0.01%
2020/10/29	1	18.10	1	18.40	18.45	0	9,859	0.00%
2020/10/27	1	18.10	1	18.40	18.30	0	9,899	0.00%
2020/10/26	4	18.25	0	0.00	18.20	4	9,994	0.04%
2020/10/22	0	0.00	3	18.30	18.30	-3	10,304	-0.03%
2020/10/20	1	18.40	0	0.00	18.40	1	10,813	0.01%
2020/10/16	0	0.00	5	18.30	18.30	-5	12,284	-0.04%
2020/10/14	3	19.30	3	19.45	19.15	0	12,525	0.00%
2020/10/13	5	19.10	4	19.05	19.10	1	12,750	0.01%
2020/10/12	0	0.00	6	19.10	19.05	-6	12,835	-0.05%
2020/10/08	0	0.00	7	19.03	18.95	-7	13,027	-0.05%
2020/10/07	3	19.00	11	19.05	18.95	-8	13,121	-0.06%
2020/10/06	0	0.00	2	19.10	18.75	-2	13,190	-0.02%
2020/10/05	7	18.54	12	18.74	18.80	-5	13,421	-0.04%
2020/09/28	0	0.00	6	18.18	18.05	-6	14,264	-0.04%
2020/09/25	1	17.65	10	17.55	17.25	-9	14,628	-0.06%
2020/09/24	3	17.83	0	0.00	17.85	3	14,986	0.02%
2020/09/22	10	18.05	0	0.00	18.10	10	16,114	0.06%
2020/09/21	0.8	18.40	5	18.45	18.40	-4.2	17,453	-0.02%
2020/09/18	15	18.82	5	18.70	18.45	10	18,724	0.05%
2020/09/16	2	18.30	0	0.00	18.30	2	20,093	0.01%
2020/09/15	40	18.40	0	0.00	18.35	40	20,160	0.20%
2020/09/14	1	18.10	1	18.30	18.35	0	20,427	0.00%
2020/09/11	0	0.00	9	17.86	17.95	-9	20,533	-0.04%
2020/09/09	5	17.80	0	0.00	18.25	5	20,927	0.02%
2020/09/08	20	18.20	0	0.00	17.95	20	20,932	0.10%
2020/09/07	1	18.40	0	0.00	18.10	1	20,986	0.00%
2020/09/04	8	18.50	460	18.43	18.50	-452	21,137	-2.14%	大賣/鉅額交易
2020/09/03	26	19.30	0	0.00	19.05	26	21,304	0.12%
2020/09/02	50	19.45	71	19.67	19.70	-21	21,339	-0.10%
2020/09/01	1	18.75	162	18.75	18.55	-161	21,468	-0.75%	大賣/鉅額交易
2020/08/31	140	19.00	0	0.00	18.90	140	22,529	0.62%	大買/鉅額交易
2020/08/28	513	19.16	1	19.30	18.90	512	22,792	2.25%	大買/鉅額交易
2020/08/27	20	19.05	0	0.00	18.85	20	22,718	0.09%
2020/08/26	20	18.95	2	18.85	18.80	18	22,626	0.08%
2020/08/25	23	19.39	0	0.00	18.90	23	22,715	0.10%
2020/08/24	0	0.00	6	19.21	19.10	-6	22,502	-0.03%
2020/08/21	50	17.99	30	18.23	18.60	20	22,231	0.09%
2020/08/20	34	17.74	2	17.90	17.70	32	21,981	0.15%
2020/08/19	0	0.00	14	18.99	18.60	-14	21,774	-0.06%
2020/08/18	12	18.25	0	0.00	18.85	12	21,484	0.06%
2020/08/17	7	18.67	3	18.95	18.60	4	21,357	0.02%
2020/08/14	5	18.50	12	18.52	18.60	-7	21,046	-0.03%
2020/08/12	0	0.00	12	18.03	17.95	-12	20,700	-0.06%
2020/08/11	21	17.72	0	0.00	17.75	21	20,652	0.10%
2020/08/10	0	0.00	10	18.80	18.20	-10	20,700	-0.05%
2020/08/07	2	17.90	12	18.05	17.95	-10	21,026	-0.05%
2020/08/06	22	17.95	7	18.30	17.85	15	21,102	0.07%
2020/08/05	7	17.95	7	18.04	18.00	0	21,000	0.00%
2020/08/04	1	18.15	1	17.90	17.90	0	20,933	0.00%
2020/08/03	2	17.50	10	17.70	17.50	-8	20,795	-0.04%
2020/07/31	2	17.55	0	0.00	17.55	2	20,793	0.01%
2020/07/29	0	0.00	2	17.28	17.15	-2	20,785	-0.01%
2020/07/28	1	16.95	0	0.00	16.90	1	20,938	0.00%
2020/07/27	15	17.43	10	17.30	17.30	5	20,843	0.02%
2020/07/24	10	18.30	0	0.00	17.80	10	20,692	0.05%
2020/07/23	32	18.42	30	18.77	18.25	2	20,435	0.01%
2020/07/22	22	18.93	8	19.13	19.05	14	20,038	0.07%
2020/07/21	2	17.55	1	17.65	17.55	1	18,941	0.01%
2020/07/20	1	17.25	12	17.43	17.70	-11	18,845	-0.06%
2020/07/17	4	17.75	9	17.67	17.50	-5	18,634	-0.03%
2020/07/16	10	18.30	0	0.00	18.30	10	18,373	0.05%
2020/07/15	1	18.55	0	0.00	18.25	1	18,286	0.01%
2020/07/14	11	18.99	13	18.90	18.90	-2	18,136	-0.01%
2020/07/13	40	19.36	44	19.27	19.25	-4	18,054	-0.02%
2020/07/10	4	18.91	4	19.16	19.20	0	17,983	0.00%
2020/07/09	11	19.20	2	19.20	19.20	9	17,778	0.05%
2020/07/08	15	19.19	71	19.12	19.20	-56	17,559	-0.32%
2020/07/07	16	19.33	41	19.20	19.15	-25	17,323	-0.14%
2020/07/06	28	19.48	11	19.52	19.90	17	16,951	0.10%
2020/07/03	4	19.66	33	19.39	19.00	-29	16,535	-0.18%
2020/07/02	17	20.03	10	19.84	19.95	7	16,073	0.04%
2020/07/01	27	19.32	22	19.37	19.40	5	15,487	0.03%
2020/06/30	37	19.15	16	19.13	19.10	21	14,947	0.14%
2020/06/29	205	17.76	129	18.42	18.60	76	13,696	0.55%	大買/大賣/
2020/06/24	56	17.01	108	17.15	16.95	-52	12,431	-0.42%	大賣/
2020/06/23	0	0.00	4	16.75	16.75	-4	11,004	-0.04%
2020/06/22	0	0.00	4	15.05	15.25	-4	10,870	-0.04%
2020/06/19	1	14.70	4	14.38	13.90	-3	10,806	-0.03%
2020/06/18	3	14.62	1	14.80	14.60	2	10,561	0.02%
2020/06/17	6	15.10	1	15.25	15.00	5	10,446	0.05%
2020/06/16	0	0.00	1	14.60	14.60	-1	10,201	-0.01%
2020/06/15	3	14.27	1	14.05	14.00	2	10,081	0.02%
2020/06/12	9	13.97	12	14.02	14.10	-3	9,988	-0.03%
2020/06/11	5	14.69	5	14.83	14.45	0	9,849	0.00%
2020/06/10	27	14.64	27	14.59	14.55	0	9,647	0.00%
2020/06/09	101	15.91	24	15.61	15.50	77	9,516	0.81%	大買/
2020/06/08	68	15.86	58	15.97	16.15	10	9,108	0.11%
2020/06/05	30	14.56	31	14.78	15.05	-1	8,245	-0.01%
2020/06/04	0	0.00	13	14.15	14.15	-13	7,140	-0.18%
2020/06/03	2	12.83	0	0.00	12.90	2	6,831	0.03%
2020/06/01	0	0.00	17	12.36	12.85	-17	6,864	-0.25%
2020/05/29	15	12.25	0	0.00	12.25	15	6,781	0.22%
2020/05/28	2	12.25	15	12.32	12.25	-13	6,794	-0.19%
2020/05/27	0	0.00	2	12.35	12.30	-2	6,749	-0.03%
2020/05/26	0	0.00	3	12.60	12.45	-3	6,830	-0.04%
2020/05/20	0	0.00	1	12.55	12.55	-1	6,743	-0.01%
2020/05/19	1	12.65	0	0.00	12.55	1	6,732	0.01%
2020/05/14	8	13.40	0	0.00	13.10	8	6,607	0.12%
2020/05/13	3	13.12	2	13.20	13.20	1	6,223	0.02%
2020/05/11	0	0.00	5	12.65	12.65	-5	6,565	-0.08%
2020/05/08	1	12.70	21	12.63	12.55	-20	6,537	-0.31%
2020/05/07	2	12.60	2	12.70	12.70	0	6,518	0.00%
2020/05/06	3	12.65	3	12.60	12.60	0	6,486	0.00%
2020/05/04	12	12.73	22	13.03	12.85	-10	6,360	-0.16%
2020/04/30	5	12.35	0	0.00	12.20	5	6,091	0.08%
2020/04/27	2	12.25	2	12.20	12.20	0	6,213	0.00%
2020/04/22	3	11.30	3.3	11.60	11.60	-0.3	6,351	0.00%
2020/04/21	3	11.65	3	11.20	11.20	0	6,346	0.00%
2020/04/17	10	12.05	5	11.65	11.65	5	6,396	0.08%
2020/04/16	2	12.50	0	0.00	12.30	2	6,288	0.03%
2020/04/14	0	0.00	1	12.65	12.45	-1	6,240	-0.02%
2020/04/13	25	12.50	15	12.15	12.15	10	6,138	0.16%
2020/04/09	4	12.13	4	11.85	11.85	0	6,179	0.00%
2020/04/08	3	12.30	4	12.09	12.05	-1	6,266	-0.02%
2020/04/07	14	11.75	13	11.70	11.70	1	6,267	0.02%
2020/04/06	3	11.53	7	11.53	11.60	-4	6,251	-0.06%
2020/04/01	2	11.60	3	11.53	11.50	-1	6,229	-0.02%
2020/03/31	10	11.20	10	11.50	11.70	0	6,182	0.00%
2020/03/30	0	0.00	15	10.90	10.95	-15	6,045	-0.25%
2020/03/27	0	0.00	2	10.60	10.30	-2	5,987	-0.03%
2020/03/26	10	10.15	10	10.35	10.50	0	6,044	0.00%
2020/03/25	20	10.30	20	10.50	10.50	0	6,039	0.00%
2020/03/24	12	9.80	10	10.00	10.00	2	5,977	0.03%
2020/03/19	0	0.00	5	8.33	8.08	-5	5,853	-0.09%
2020/03/17	0	0.00	2	9.17	9.17	-2	5,669	-0.04%
2020/03/16	13	10.08	5	10.01	9.89	8	5,615	0.14%
2020/03/13	7	10.03	3	10.23	10.30	4	5,604	0.07%
2020/03/12	10	11.51	5	11.10	11.10	5	5,349	0.09%
2020/03/09	0	0.00	35	12.35	12.25	-35	5,203	-0.67%
2020/03/05	5	13.20	0	0.00	13.15	5	5,204	0.10%
2020/03/02	7	12.83	0	0.00	12.65	7	5,196	0.13%
2020/02/26	1	13.55	2.1	13.55	13.55	-1.1	5,659	-0.02%
2020/02/19	1	14.10	0	0.00	14.15	1	5,561	0.02%
2020/02/17	10	14.01	0	0.00	14.05	10	5,418	0.18%
2020/02/14	2	14.30	0	0.00	14.15	2	5,363	0.04%
2020/02/13	71	14.20	72	14.67	14.55	-1	5,129	-0.02%
2020/02/11	0	0.00	2	13.60	13.65	-2	4,647	-0.04%
2020/02/06	1	13.60	0	0.00	13.65	1	4,629	0.02%
2020/02/03	0	0.00	5	13.35	13.35	-5	4,505	-0.11%
2020/01/30	1	13.60	1	13.85	13.65	0	4,365	0.00%
2020/01/20	0	0.00	1	14.35	14.35	-1	4,159	-0.02%
2020/01/17	10	14.35	0	0.00	14.30	10	4,082	0.24%
2020/01/16	20	14.15	21	14.20	14.20	-1	4,057	-0.02%
2020/01/13	0	0.00	41	13.80	13.80	-41	3,806	-1.08%
2020/01/09	1	13.60	5	13.60	13.65	-4	3,725	-0.11%
2020/01/08	60	13.60	30	13.55	13.30	30	3,694	0.81%
2020/01/07	0	0.00	2	13.45	13.45	-2	3,619	-0.06%
2020/01/06	0	0.00	1	13.45	13.45	-1	3,616	-0.03%
2020/01/03	4	13.65	0	0.00	13.70	4	3,537	0.11%
2020/01/02	0	0.00	1	13.50	13.65	-1	3,406	-0.03%
2019/12/31	32	13.29	38	13.26	13.30	-6	3,260	-0.18%
2019/12/30	0	0.00	1	13.10	13.00	-1	3,167	-0.03%
2019/12/25	1	13.00	1	13.00	12.95	0	3,265	0.00%
2019/12/24	0	0.00	3.8	12.93	12.90	-3.8	3,440	-0.11%
2019/12/23	2	12.95	0	0.00	13.00	2	3,432	0.06%
2019/12/19	1	13.05	0	0.00	12.90	1	3,348	0.03%
2019/12/16	6	13.03	6	12.97	12.90	0	3,358	0.00%
2019/11/26	3	13.00	3	13.10	12.90	0	3,041	0.00%
2019/11/25	0	0.00	22	13.11	13.25	-22	2,711	-0.81%
2019/11/13	0	0.00	1	12.00	12.05	-1	2,682	-0.04%
2019/11/06	1	11.90	0	0.00	11.85	1	2,781	0.04%
2019/11/04	0	0.00	10	11.90	11.90	-10	2,765	-0.36%
2019/10/31	10	12.05	0	0.00	11.95	10	2,851	0.35%
2019/10/29	0	0.00	5	12.13	12.10	-5	2,909	-0.17%
2019/10/28	0	0.00	30	11.95	11.95	-30	2,941	-1.02%
2019/10/25	1	12.05	0	0.00	12.10	1	2,983	0.03%
2019/10/24	0	0.00	5	11.95	12.00	-5	3,040	-0.16%
2019/10/23	2	12.20	0	0.00	12.20	2	3,098	0.06%
2019/10/22	1	12.15	8	12.14	12.15	-7	3,122	-0.22%
2019/10/21	12	12.25	0	0.00	12.15	12	3,264	0.37%
2019/10/18	0	0.00	2	12.10	12.10	-2	3,265	-0.06%
2019/10/16	0	0.00	1	12.00	12.15	-1	3,383	-0.03%
2019/10/14	2	11.83	0	0.00	11.80	2	3,399	0.06%
2019/10/09	0	0.00	22	11.70	11.70	-22	3,415	-0.64%
2019/10/07	0	0.00	26	11.57	11.60	-26	3,439	-0.76%
2019/10/04	2	11.70	0	0.00	11.70	2	3,446	0.06%
2019/10/03	10	11.70	10	11.70	11.70	0	3,465	0.00%
2019/10/02	20	11.60	20	11.65	11.80	0	3,500	0.00%
2019/10/01	4	11.75	0	0.00	11.75	4	3,686	0.11%
2019/09/27	11	12.20	0	0.00	12.15	11	3,575	0.31%
2019/09/16	20	12.30	2	12.30	12.30	18	3,415	0.53%
2019/09/11	0	0.00	10	12.30	12.35	-10	3,490	-0.29%
2019/09/09	0	0.00	1	12.90	12.90	-1	3,519	-0.03%
2019/09/06	0	0.00	2	13.00	12.90	-2	3,534	-0.06%
2019/09/03	2	12.85	1	12.85	12.85	1	3,932	0.03%
2019/09/02	0	0.00	64	12.80	12.80	-64	3,917	-1.63%
2019/08/30	16	12.62	0	0.00	12.65	16	3,891	0.41%
2019/08/29	11	12.35	0	0.00	12.35	11	3,850	0.29%
2019/08/27	1	12.15	0	0.00	12.15	1	3,777	0.03%
2019/08/26	3	12.00	0	0.00	11.95	3	3,792	0.08%
2019/08/22	6	12.60	65	12.45	12.40	-59	3,871	-1.52%
2019/08/21	65	12.70	0	0.00	12.70	65	3,854	1.69%
2019/08/20	10	12.30	0	0.00	12.30	10	3,713	0.27%
2019/08/14	0	0.00	1	12.70	12.30	-1	3,863	-0.03%
2019/08/13	10	12.35	0	0.00	12.35	10	3,887	0.26%
2019/08/12	1	12.45	0	0.00	12.55	1	3,946	0.03%
2019/08/08	20	12.35	0	0.00	12.15	20	4,011	0.50%
2019/08/06	2	11.60	0	0.00	12.20	2	4,258	0.05%
2019/08/05	1	12.20	0	0.00	12.00	1	4,550	0.02%
2019/08/02	13	12.65	0	0.00	12.65	13	4,635	0.28%
2019/08/01	1	13.05	20	13.10	13.00	-19	4,841	-0.39%
2019/07/31	1	13.05	0	0.00	13.20	1	4,987	0.02%
2019/07/26	0	0.00	2	13.35	13.30	-2	5,509	-0.04%
2019/07/25	0	0.00	3	13.30	13.35	-3	6,143	-0.05%
2019/07/24	0	0.00	5	13.03	13.05	-5	6,117	-0.08%
2019/07/23	10	13.30	0	0.00	12.90	10	6,202	0.16%
2019/07/22	0	0.00	11	12.91	13.00	-11	6,357	-0.17%
2019/07/19	1	12.90	0	0.00	12.90	1	6,437	0.02%
2019/07/18	2	12.70	1	12.90	12.70	1	6,607	0.02%
2019/07/17	10	12.80	0	0.00	12.80	10	6,612	0.15%
2019/07/16	0	0.00	10	12.90	12.95	-10	6,783	-0.15%
2019/07/11	0	0.00	3	13.07	13.05	-3	7,279	-0.04%
2019/07/09	21	12.95	0	0.00	12.90	21	7,391	0.28%
2019/07/08	0	0.00	2	13.08	13.10	-2	7,410	-0.03%
2019/07/05	1	13.25	1	13.15	13.20	0	7,475	0.00%
2019/07/04	1	12.80	10	12.80	12.75	-9	7,287	-0.12%
2019/07/03	0	0.00	1	12.85	12.65	-1	7,308	-0.01%
2019/07/02	0	0.00	1	12.75	12.75	-1	7,403	-0.01%
2019/07/01	1	12.80	11	12.85	12.75	-10	7,445	-0.13%
2019/06/25	0	0.00	11	12.53	12.50	-11	7,759	-0.14%
2019/06/21	21	12.70	20	12.68	12.75	1	7,919	0.01%
2019/06/19	0	12.50	0	0.00	12.55	0	8,085	0.00%
2019/06/13	54	12.59	15	12.55	12.55	39	8,966	0.43%
2019/06/12	10	12.15	10	12.40	12.40	0	8,724	0.00%
2019/06/11	0	0.00	1	11.80	11.90	-1	8,702	-0.01%
2019/06/10	0	0.00	30	11.80	11.75	-30	8,839	-0.34%
2019/06/05	1	11.70	4	11.73	11.70	-3	8,878	-0.03%
2019/06/04	20	11.68	0	0.00	11.65	20	8,892	0.22%
2019/05/31	5	11.75	6	11.78	11.80	-1	8,947	-0.01%
2019/05/30	1	11.55	1	11.60	11.70	0	9,090	0.00%
2019/05/29	0	0.00	1	11.40	11.40	-1	9,085	-0.01%
2019/05/24	0	0.00	1	11.50	11.50	-1	9,051	-0.01%
2019/05/22	5	11.78	2	11.65	11.60	3	9,199	0.03%
2019/05/21	13	11.60	130	11.30	11.80	-117	9,195	-1.27%	大賣/鉅額交易
2019/05/20	0	0.00	1	11.50	11.50	-1	9,185	-0.01%
2019/05/16	0	0.00	30	12.15	11.85	-30	9,242	-0.32%
2019/05/15	0	0.00	1	12.35	12.35	-1	9,614	-0.01%
2019/05/14	11	11.99	11	12.15	12.15	0	9,640	0.00%
2019/05/13	4	12.76	1	12.30	12.30	3	9,585	0.03%
2019/05/10	150	13.90	0	0.00	13.55	150	9,281	1.62%	大買/鉅額交易
2019/05/09	12	14.22	29	13.83	13.70	-17	9,211	-0.18%
2019/05/08	10	14.30	10	14.35	14.35	0	8,996	0.00%
2019/05/07	0	0.00	117	14.92	14.75	-117	8,883	-1.32%	大賣/鉅額交易
2019/05/06	13	15.18	11	14.93	14.90	2	8,966	0.02%
2019/05/03	96	15.34	9	15.25	15.40	87	8,773	0.99%
2019/05/02	102	15.09	32	15.13	15.05	70	8,496	0.82%	大買/
2019/04/29	0	0.00	5	14.15	13.95	-5	7,805	-0.06%
2019/04/26	11	14.41	3	14.47	14.40	8	7,745	0.10%
2019/04/25	5	14.35	0	0.00	14.35	5	7,529	0.07%
2019/04/24	10	14.55	12	14.19	14.10	-2	7,564	-0.03%
2019/04/23	1	14.35	0	0.00	14.20	1	7,833	0.01%
2019/04/22	1	14.15	0	0.00	14.20	1	7,773	0.01%
2019/04/18	0	0.00	1	14.20	13.55	-1	8,125	-0.01%
2019/04/17	1	13.85	0	0.00	13.85	1	8,543	0.01%
2019/04/16	0	0.00	3	13.75	13.70	-3	8,497	-0.04%
2019/04/15	1	13.40	26	13.44	13.40	-25	8,485	-0.29%
2019/04/12	0	13.35	1	13.40	13.40	-1	8,563	-0.01%
2019/04/11	1	13.65	0	0.00	13.65	1	8,640	0.01%
2019/04/10	0	0.00	10	13.60	13.65	-10	8,791	-0.11%
2019/04/09	2	13.65	4	13.65	13.60	-2	9,551	-0.02%
2019/04/08	1	13.75	10	13.80	13.65	-9	10,077	-0.09%
2019/04/02	0	0.00	2	13.55	13.50	-2	10,095	-0.02%
2019/04/01	0	0.00	1	13.75	13.60	-1	10,052	-0.01%
2019/03/28	1	13.30	31	13.37	13.35	-30	9,829	-0.31%
2019/03/27	3	13.75	2	13.50	13.50	1	9,776	0.01%
2019/03/25	9	13.50	0	0.00	13.45	9	9,617	0.09%
2019/03/22	0	0.00	90	13.79	13.80	-90	9,594	-0.94%
2019/03/21	114	14.14	9	14.09	14.00	105	9,456	1.11%	大買/鉅額交易
2019/03/20	1	13.55	0	0.00	13.50	1	9,009	0.01%
2019/03/19	13	13.61	7	13.69	13.40	6	9,052	0.07%
2019/03/18	10	13.28	0	0.00	13.35	10	8,815	0.11%
2019/03/14	3	13.28	4	13.40	13.10	-1	9,366	-0.01%
2019/03/13	3	13.10	4	13.15	13.15	-1	9,268	-0.01%
2019/03/12	0	0.00	2	13.10	13.00	-2	9,091	-0.02%
2019/03/08	6	12.79	0	0.00	12.80	6	9,112	0.07%
2019/03/04	0	0.00	1	13.10	13.10	-1	8,887	-0.01%
2019/02/27	0	0.00	2	12.90	13.00	-2	8,894	-0.02%
2019/02/26	0	0.00	1	13.00	12.85	-1	8,866	-0.01%
2019/02/25	4	13.01	0	0.00	13.00	4	8,859	0.05%
2019/02/22	1	12.95	3	13.05	13.15	-2	8,853	-0.02%
2019/02/21	2	13.00	0	0.00	12.90	2	8,753	0.02%
2019/02/19	1	13.05	1	13.15	12.85	0	8,593	0.00%
2019/02/15	15	13.05	0	0.00	13.10	15	8,447	0.18%
2019/02/14	30	13.41	1	13.30	13.20	29	8,325	0.35%
2019/02/13	10	12.85	0	0.00	13.00	10	7,857	0.13%
2019/02/12	0	0.00	2.3	12.49	12.70	-2.3	7,717	-0.03%
2019/02/11	4	12.21	0	0.00	12.25	4	7,616	0.05%
2019/01/30	2	12.35	0	0.00	12.20	2	7,617	0.03%
2019/01/29	6	12.40	1	12.40	12.30	5	7,570	0.07%
2019/01/28	4	12.54	2	12.58	12.50	2	7,513	0.03%
2019/01/25	0	0.00	11	12.65	12.65	-11	7,461	-0.15%
2019/01/24	2	12.40	0	0.00	12.50	2	7,251	0.03%
2019/01/23	0	0.00	2	12.43	12.40	-2	7,226	-0.03%
2019/01/22	1	12.40	0	0.00	12.30	1	7,167	0.01%
2019/01/21	1	12.45	0	0.00	12.35	1	7,129	0.01%
2019/01/18	1	12.40	0	0.00	12.30	1	7,118	0.01%
2019/01/16	23	12.38	0	0.00	12.50	23	7,001	0.33%
2019/01/15	5	12.90	5	13.00	12.55	0	6,863	0.00%
2019/01/14	0	0.00	2	12.65	12.70	-2	6,417	-0.03%
2019/01/11	1	12.60	5	12.77	12.60	-4	6,353	-0.06%
2019/01/10	20	13.14	14	13.04	12.95	6	6,139	0.10%
2019/01/09	15	13.09	13	13.04	13.10	2	5,724	0.03%
2019/01/08	0	0.00	20.7	12.02	12.00	-20.7	4,922	-0.42%
2019/01/07	1	11.95	1	12.05	11.95	0	4,858	0.00%
2019/01/04	5	11.93	5	12.04	12.00	0	4,802	0.00%
2019/01/03	10	11.80	0	0.00	11.90	10	4,804	0.21%
2018/12/28	37	12.11	41	12.05	12.05	-4	4,475	-0.09%
2018/12/27	13	11.60	21	12.11	12.20	-8	3,741	-0.21%
2018/12/24	0	0.00	5	11.20	11.20	-5	3,024	-0.17%
2018/12/21	0	0.00	5	10.90	10.85	-5	3,065	-0.16%
2018/12/18	1	11.50	0	0.00	11.35	1	3,044	0.03%
2018/12/13	0	0.00	40	11.90	11.70	-40	3,009	-1.33%
2018/12/12	10	12.20	11	12.13	11.95	-1	2,954	-0.03%
2018/12/11	2	11.75	2	11.80	11.80	0	2,826	0.00%
2018/12/10	55	11.93	5	12.22	11.80	50	2,730	1.83%
2018/12/07	3	11.52	9	11.67	11.80	-6	2,268	-0.26%
2018/12/06	6	10.90	1	11.10	10.75	5	2,024	0.25%
2018/12/05	6	11.30	0	0.00	11.30	6	2,003	0.30%
2018/11/30	1	11.10	0	0.00	11.10	1	2,019	0.05%
2018/11/29	10	11.10	0	0.00	11.00	10	2,028	0.49%
2018/11/23	0	0.00	10	10.75	10.60	-10	2,007	-0.50%
2018/11/22	0	0.00	3	11.10	10.80	-3	2,011	-0.15%
2018/11/21	0	0.00	1	10.95	10.80	-1	2,009	-0.05%
2018/11/20	0	0.00	1	10.55	10.55	-1	1,981	-0.05%
2018/11/15	3	10.40	0	0.00	10.40	3	2,020	0.15%
2018/11/06	0	0.00	4	10.23	10.10	-4	2,220	-0.18%
2018/11/02	5	10.24	3	10.25	10.15	2	2,363	0.08%
2018/10/29	1	9.69	0	0.00	9.72	1	2,619	0.04%
2018/10/26	1	9.73	0	0.00	9.68	1	2,677	0.04%
2018/10/25	1	9.72	0	0.00	9.72	1	2,684	0.04%
2018/10/18	2	10.00	0	0.00	10.00	2	3,234	0.06%
2018/10/12	0	0.00	1	9.75	10.00	-1	3,625	-0.03%
2018/10/09	3	10.50	0	0.00	10.55	3	3,635	0.08%
2018/10/08	0	0.00	30	10.75	10.65	-30	3,621	-0.83%
2018/10/05	1	10.80	2	11.25	10.85	-1	3,693	-0.03%
2018/10/03	3	11.45	0	0.00	11.45	3	3,705	0.08%
2018/10/01	0	0.00	5	11.75	11.65	-5	3,821	-0.13%
2018/09/28	1	11.65	0	0.00	11.65	1	3,878	0.03%
2018/09/27	10	11.70	0	0.00	11.65	10	3,936	0.25%
2018/09/25	5	11.20	0	0.00	11.20	5	4,028	0.12%
2018/09/21	16	11.20	32	11.25	11.20	-16	4,068	-0.39%
2018/09/07	0	0.00	10.2	11.40	11.45	-10.2	5,922	-0.17%
2018/09/06	6	11.85	47	11.90	11.85	-41	6,068	-0.68%
2018/09/05	2	11.85	0	0.00	11.85	2	6,233	0.03%
2018/09/04	11	11.82	1	11.80	11.90	10	6,372	0.16%
2018/08/31	4	12.05	0	0.00	12.15	4	6,757	0.06%
2018/08/30	20	12.10	0	0.00	12.05	20	7,089	0.28%
2018/08/29	0	0.00	1	12.05	12.00	-1	7,542	-0.01%
2018/08/27	2	11.95	0	0.00	12.05	2	8,213	0.02%
2018/08/23	0	0.00	1	11.75	11.80	-1	9,256	-0.01%
2018/08/21	0	0.00	1	11.70	11.70	-1	10,707	-0.01%
2018/08/17	2	11.58	0	0.00	11.60	2	11,446	0.02%
2018/08/16	2	11.55	1	11.50	11.55	1	11,452	0.01%
2018/08/15	0	0.00	3	11.65	11.50	-3	11,468	-0.03%
2018/08/14	2	11.65	18	11.70	11.85	-16	11,496	-0.14%
2018/08/13	0	0.00	41	11.91	11.70	-41	11,519	-0.36%
2018/08/10	6	12.55	1	12.45	12.40	5	11,489	0.04%
2018/08/09	0	0.00	16	12.72	12.65	-16	11,474	-0.14%
2018/08/07	13	13.00	10	13.00	12.90	3	11,535	0.03%
2018/08/06	2	13.55	5	13.70	13.65	-3	11,524	-0.03%
2018/08/01	1	13.90	0	0.00	13.80	1	11,702	0.01%
2018/07/31	6	14.03	0	0.00	13.85	6	11,793	0.05%
2018/07/30	10	14.20	10	13.95	13.90	0	11,765	0.00%
2018/07/27	5	14.05	0	0.00	13.95	5	11,709	0.04%
2018/07/26	22	14.20	6	14.33	14.15	16	11,777	0.14%
2018/07/25	2	13.55	0	0.00	13.75	2	11,423	0.02%
2018/07/20	0	0.00	2	13.90	13.80	-2	11,348	-0.02%
2018/07/19	0	0.00	1	14.10	14.10	-1	11,148	-0.01%
2018/07/18	9	13.42	0	0.00	13.55	9	11,136	0.08%
2018/07/16	0	0.00	1	13.45	13.45	-1	10,985	-0.01%
2018/07/13	2	13.30	0	0.00	13.45	2	10,974	0.02%
2018/07/12	11	13.20	0	0.00	13.20	11	10,896	0.10%
2018/07/11	1	13.35	1	13.35	13.15	0	10,897	0.00%
2018/07/10	10	13.50	1	13.70	13.55	9	10,881	0.08%
2018/07/09	2	13.40	0	0.00	13.40	2	10,827	0.02%
2018/07/06	1	13.05	0	0.00	13.40	1	10,787	0.01%
2018/07/04	50	13.75	71	13.59	13.55	-21	10,676	-0.20%
2018/07/03	0	0.00	6	13.58	13.50	-6	10,551	-0.06%
2018/07/02	6	13.87	0	0.00	13.65	6	10,540	0.06%
2018/06/29	41	13.94	75	13.97	13.90	-34	10,606	-0.32%
2018/06/28	7	13.66	3	13.85	13.65	4	10,542	0.04%
2018/06/27	45	13.81	38	13.61	13.85	7	10,492	0.07%
2018/06/26	387	13.86	428	13.56	13.70	-41	10,414	-0.39%	大買/大賣/
2018/06/25	283	13.37	297	13.16	13.30	-14	9,758	-0.14%	大買/大賣/
2018/06/22	13	14.30	3	14.85	14.25	10	9,550	0.10%
2018/06/21	0	0.00	46	14.79	14.70	-46	9,443	-0.49%
2018/06/20	96	14.73	87	14.80	14.90	9	9,372	0.10%
2018/06/19	42	14.84	6	15.13	14.95	36	9,163	0.39%
2018/06/15	2	14.95	4	15.00	14.95	-2	9,080	-0.02%
2018/06/14	5	14.72	23	14.75	14.65	-18	8,974	-0.20%
2018/06/13	155	14.51	103	14.40	14.35	52	8,788	0.59%	大買/大賣/
2018/06/12	80	14.80	100	14.90	14.80	-20	8,634	-0.23%
2018/06/11	5	15.25	80	15.25	15.20	-75	8,501	-0.88%
2018/06/08	25	14.89	45	14.92	14.95	-20	8,273	-0.24%
2018/06/07	234	15.02	185	15.18	15.05	49	8,130	0.60%	大買/大賣/
2018/06/06	183	15.21	102	15.20	15.40	81	7,829	1.03%	大買/大賣/
2018/06/05	62	14.75	146	14.77	14.70	-84	7,543	-1.11%	大賣/
2018/06/04	5	15.38	46	15.37	15.35	-41	7,316	-0.56%
2018/06/01	92	14.76	31	14.88	14.60	61	6,950	0.88%
2018/05/31	3	15.52	35	15.62	15.10	-32	6,711	-0.48%
2018/05/30	53	14.78	10	14.65	14.80	43	5,943	0.72%
2018/05/29	15	14.29	37	14.78	14.70	-22	5,542	-0.40%
2018/05/28	10	13.66	26	13.68	13.75	-16	4,475	-0.36%
2018/05/23	0	0.00	5	12.40	12.35	-5	3,886	-0.13%
2018/05/21	0	0.00	6	12.37	12.50	-6	3,949	-0.15%
2018/05/18	30	12.25	20	12.30	12.25	10	3,959	0.25%
2018/05/17	10	12.38	0	0.00	12.40	10	3,962	0.25%
2018/05/16	27	12.33	11	12.30	12.25	16	3,909	0.41%
2018/05/15	31	12.25	1	12.40	12.20	30	3,879	0.77%
2018/05/14	0	0.00	2	12.25	12.25	-2	3,949	-0.05%
2018/05/11	41	12.10	0	0.00	11.95	41	3,894	1.05%
2018/05/10	0	0.00	2	11.70	11.80	-2	3,763	-0.05%
2018/05/07	30	11.20	0	0.00	11.15	30	3,898	0.77%
2018/05/03	0	0.00	2	11.25	11.15	-2	3,972	-0.05%
2018/05/02	2	11.00	0	0.00	10.95	2	3,881	0.05%
2018/04/30	22	11.00	0	0.00	11.00	22	3,926	0.56%
2018/04/24	10	11.30	13	11.28	11.25	-3	4,402	-0.07%
2018/04/17	10	11.10	0	0.00	10.95	10	4,980	0.20%
2018/04/03	0.2	11.45	0	0.00	11.50	0.2	7,515	0.00%
2018/04/02	0.2	11.50	0	0.00	11.50	0.2	7,518	0.00%
2018/03/31	0.2	11.35	0	0.00	11.40	0.2	7,419	0.00%
2018/03/30	0.2	11.40	0	0.00	11.40	0.2	7,397	0.00%
2018/03/29	0.2	11.40	0	0.00	11.45	0.2	7,401	0.00%
2018/03/26	0	0.00	1	11.25	11.30	-1	7,395	-0.01%
2018/03/21	0	0.00	3	11.65	11.60	-3	7,332	-0.04%
2018/03/20	0	0.00	8	11.45	11.40	-8	7,201	-0.11%
2018/03/19	1	11.70	2	11.75	11.70	-1	7,168	-0.01%
2018/03/15	10	11.93	4	11.95	11.90	6	7,164	0.08%
2018/03/12	0.8	11.80	0	0.00	11.90	0.8	7,235	0.01%
2018/03/09	0.1	11.80	0	0.00	11.80	0.1	7,196	0.00%
2018/03/06	0.1	11.40	0	0.00	11.45	0.1	6,981	0.00%
2018/03/05	2	11.25	2	11.45	11.25	0	7,105	0.00%
2018/03/02	10	11.35	0	0.00	11.40	10	7,130	0.14%
2018/03/01	0	0.00	1	11.40	11.40	-1	7,155	-0.01%
2018/02/27	21	11.60	20.4	11.60	11.40	0.6	7,166	0.01%
2018/02/26	3.1	11.35	0	0.00	11.25	3.1	7,109	0.04%
2018/02/23	5	11.55	0	0.00	11.40	5	7,145	0.07%
2018/02/22	0	0.00	1	11.25	11.20	-1	7,097	-0.01%
2018/02/21	2	11.15	0	0.00	11.30	2	7,163	0.03%
2018/02/12	2	10.60	0	0.00	10.60	2	7,023	0.03%
2018/02/06	1.2	10.85	1	10.85	10.85	0.2	6,946	0.00%
2018/02/05	1	11.90	0	0.00	11.85	1	6,866	0.01%
2018/02/02	1	12.45	0	0.00	12.45	1	6,799	0.01%
2018/02/01	4	13.03	73	12.85	12.85	-69	6,761	-1.02%
2018/01/31	36	12.92	13	12.90	13.05	23	6,776	0.34%
2018/01/30	3	12.70	0	0.00	12.65	3	6,614	0.05%
2018/01/29	2	12.65	1	12.70	12.60	1	6,553	0.02%
2018/01/26	0	0.00	1	12.70	12.75	-1	6,514	-0.02%
2018/01/25	1	12.90	0	0.00	12.60	1	6,466	0.02%
2018/01/24	10	12.70	10	12.71	12.55	0	6,401	0.00%
2018/01/23	2	12.60	2	12.75	12.55	0	6,370	0.00%
2018/01/22	51	12.63	1	12.70	12.60	50	6,293	0.79%
2018/01/19	0.2	12.35	5	12.50	12.40	-4.9	6,280	-0.08%
2018/01/18	2	13.00	5	12.86	12.50	-3	6,271	-0.05%
2018/01/17	0	0.00	1	12.60	12.45	-1	6,067	-0.02%
2018/01/15	2	12.10	0	0.00	12.20	2	5,924	0.03%
2018/01/12	0	0.00	1	13.10	12.80	-1	5,731	-0.02%
2018/01/11	31	13.10	0	0.00	12.95	31	5,662	0.55%
2018/01/10	47	13.18	45	13.39	13.05	2	5,506	0.04%
2018/01/09	24.5	12.82	20	12.80	12.80	4.5	5,365	0.08%
2018/01/08	1	13.25	10	12.95	13.15	-9	5,139	-0.18%
2018/01/05	24	12.23	24	12.80	12.80	0	4,280	0.00%
2018/01/04	1	11.40	11	11.61	11.65	-10	3,617	-0.28%
2018/01/03	0	0.00	2	10.80	10.95	-2	3,259	-0.06%