友訊 (2332)-永豐金-新莊券商分點個股進出

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
17.70
漲跌
▲0.05
漲幅
+0.28%
成交量
1,452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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/04/19	1.2	17.04	0	0.00	17.20	1.2	3,292	0.04%
2024/04/18	0.1	17.55	1	17.55	17.60	-0.9	3,263	-0.03%
2024/04/16	3.1	17.33	0	0.00	17.30	3.1	3,278	0.09%
2024/04/15	0.1	18.00	0	0.00	17.90	0.1	3,254	0.00%
2024/04/12	0.1	17.85	0	0.00	18.10	0.1	3,246	0.00%
2024/04/11	4.1	17.99	0	0.00	17.90	4.1	3,211	0.13%
2024/04/10	0	0.00	3	18.40	18.35	-3	3,160	-0.09%
2024/04/09	0.1	18.40	0	0.00	18.30	0.1	3,157	0.00%
2024/04/03	0	0.00	1	18.40	18.40	-1	3,184	-0.03%
2024/03/28	5	18.65	0.6	18.55	18.55	4.4	3,246	0.14%
2024/03/27	2	18.60	0	0.00	18.60	2	3,246	0.06%
2024/03/25	0.1	18.90	4	18.85	18.85	-3.9	3,270	-0.12%
2024/03/22	0	0.00	1	18.55	18.70	-1	3,321	-0.03%
2024/03/21	3	18.57	1	18.65	18.65	2	3,372	0.06%
2024/03/20	1	18.55	65	18.45	18.45	-64	3,389	-1.89%
2024/03/14	3	18.52	0	0.00	18.50	3	3,575	0.08%
2024/03/13	1.1	18.67	35	18.70	18.70	-33.9	3,605	-0.94%
2024/03/11	1	18.85	0	0.00	18.95	1	3,704	0.03%
2024/03/08	4	19.04	0	0.00	18.85	4	3,901	0.10%
2024/03/07	1	19.35	0	0.00	19.20	1	4,005	0.02%
2024/03/05	2	19.43	1	19.60	19.70	1	4,347	0.02%
2024/03/04	0	0.00	1	19.75	19.65	-1	4,287	-0.02%
2024/02/27	2	19.30	0	0.00	19.15	2	4,082	0.05%
2024/02/26	12	19.51	14	19.45	19.40	-2	4,054	-0.05%
2024/02/23	3	19.43	0	0.00	19.30	3	4,030	0.07%
2024/02/21	4	19.69	0	0.00	19.60	4	4,036	0.10%
2024/02/20	2	19.93	3	19.68	19.95	-1	3,996	-0.03%
2024/02/19	5	19.46	0	0.00	19.40	5	3,815	0.13%
2024/02/15	1	19.65	0	0.00	19.40	1	3,810	0.03%
2024/02/05	0	0.00	5	19.00	18.95	-5	3,731	-0.13%
2024/02/02	1	19.70	0	0.00	19.35	1	3,719	0.03%
2024/02/01	4	19.74	0	0.00	19.70	4	3,723	0.11%
2024/01/26	0	0.00	4	19.50	19.35	-4	3,744	-0.11%
2024/01/22	1.2	18.90	0	0.00	19.00	1.2	3,668	0.03%
2024/01/19	1	18.65	0	0.00	18.70	1	3,666	0.03%
2024/01/18	1	18.55	0	0.00	18.50	1	3,690	0.03%
2024/01/16	0.2	18.93	0	0.00	18.80	0.2	3,684	0.01%
2024/01/15	0	0.00	1	19.10	19.20	-1	3,671	-0.03%
2024/01/11	0.1	19.00	1	19.10	19.10	-0.9	3,724	-0.02%
2024/01/10	0.2	19.05	0	0.00	19.05	0.2	3,792	0.01%
2024/01/09	0.1	19.15	0	0.00	19.20	0.1	3,837	0.00%
2024/01/08	1	19.50	0	0.00	19.35	1	3,868	0.03%
2024/01/05	0.2	19.53	0	0.00	19.40	0.2	3,889	0.01%
2024/01/04	12	19.63	0	0.00	19.50	12	3,914	0.31%
2024/01/03	0	0.00	1	20.15	19.90	-1	3,934	-0.03%
2023/12/28	1	20.05	0	0.00	20.10	1	3,908	0.03%
2023/12/27	10	19.75	0	0.00	19.80	10	3,899	0.26%
2023/12/22	3	19.55	0	0.00	19.45	3	3,963	0.08%
2023/12/20	1	19.70	0	0.00	19.65	1	4,019	0.02%
2023/12/19	1	19.45	0	0.00	19.35	1	4,034	0.02%
2023/12/18	5	19.80	0	0.00	19.80	5	4,110	0.12%
2023/12/13	3	19.95	3	19.88	19.80	0	4,622	0.00%
2023/12/11	0	20.00	0	0.00	19.80	0	4,740	0.00%
2023/12/07	7	20.12	1	19.95	20.00	6	4,822	0.12%
2023/12/06	4	20.28	5	20.25	20.20	-1	4,889	-0.02%
2023/12/05	4	20.26	43	20.25	20.25	-39	4,902	-0.80%
2023/12/04	6	20.48	10	20.40	20.45	-4	4,908	-0.08%
2023/12/01	19	20.19	0	0.00	20.15	19	4,873	0.39%
2023/11/30	48.5	20.21	17	19.83	20.40	31.5	4,859	0.65%
2023/11/29	0	0.00	40	19.41	19.25	-40	4,757	-0.84%
2023/11/27	2	19.00	0	0.00	19.00	2	5,049	0.04%
2023/11/22	0	0.00	2	19.30	19.30	-2	5,940	-0.03%
2023/11/21	12	19.43	0	0.00	19.30	12	6,510	0.18%
2023/11/17	31	19.04	0	0.00	18.95	31	7,665	0.40%
2023/11/16	0	0.00	1	18.65	18.85	-1	8,482	-0.01%
2023/11/15	3	18.63	10	18.55	18.55	-7	9,314	-0.08%
2023/11/10	0	0.00	3	18.53	18.40	-3	11,187	-0.03%
2023/11/09	1	18.45	0	0.00	18.40	1	11,493	0.01%
2023/11/06	2	18.95	0	0.00	19.00	2	11,481	0.02%
2023/10/30	10	18.55	0	0.00	18.55	10	11,500	0.09%
2023/10/26	1	18.35	0	0.00	18.35	1	11,568	0.01%
2023/10/24	10	18.80	0	0.00	18.85	10	11,611	0.09%
2023/10/23	12	18.46	0	0.00	18.50	12	11,634	0.10%
2023/10/20	1	18.20	0	0.00	18.55	1	11,654	0.01%
2023/10/19	2	18.70	2	18.60	18.70	0	11,696	0.00%
2023/10/18	5	18.55	3	18.75	18.55	2	11,729	0.02%
2023/10/16	7	19.27	0	0.00	19.25	7	11,914	0.06%
2023/10/12	7	20.04	0	0.00	20.00	7	12,084	0.06%
2023/10/11	0	0.00	1	19.75	19.70	-1	12,103	-0.01%
2023/10/06	1	20.15	0	0.00	20.15	1	12,113	0.01%
2023/10/03	2	20.30	0	0.00	20.25	2	12,311	0.02%
2023/10/02	0	0.00	5	20.65	20.65	-5	12,400	-0.04%
2023/09/26	3	20.12	10	20.15	20.10	-7	12,762	-0.05%
2023/09/22	0.1	20.00	0	0.00	19.90	0.1	13,386	0.00%
2023/09/21	3	20.00	0	0.00	19.90	3	13,530	0.02%
2023/09/20	15	21.05	0	0.00	20.35	15	13,698	0.11%
2023/09/19	27	21.19	0	0.00	21.10	27	13,631	0.20%
2023/09/15	0.1	21.05	0	0.00	21.00	0.1	13,665	0.00%
2023/09/14	4	21.43	0	0.00	21.20	4	13,596	0.03%
2023/09/13	2	21.20	0	0.00	21.10	2	13,585	0.01%
2023/09/12	5	21.60	10	21.75	21.45	-5	13,828	-0.04%
2023/09/11	0	0.00	9.6	21.86	21.70	-9.6	14,095	-0.07%
2023/09/08	0.1	22.85	3	22.67	22.60	-2.9	14,002	-0.02%
2023/09/07	12.3	23.55	1	23.15	23.05	11.3	13,929	0.08%
2023/09/06	0	0.00	1	24.35	23.85	-1	13,788	-0.01%
2023/09/05	6	24.30	7	24.06	24.05	-1	13,681	-0.01%
2023/09/04	1.2	24.58	2	24.48	24.00	-0.8	13,625	-0.01%
2023/09/01	2	24.75	1	25.25	24.70	1	13,482	0.01%
2023/08/31	8	24.95	0	0.00	25.05	8	13,413	0.06%
2023/08/30	0	0.00	8	25.75	25.10	-8	13,465	-0.06%
2023/08/29	19.9	25.20	19	25.03	25.05	0.9	13,510	0.01%
2023/08/28	31	26.24	26	25.67	25.55	5	13,347	0.04%
2023/08/25	21	26.28	22	26.16	25.85	-1	12,969	-0.01%
2023/08/24	24	25.33	41	25.83	25.65	-17	12,541	-0.14%
2023/08/23	15.1	25.92	13	25.60	25.40	2.1	12,051	0.02%
2023/08/22	39	25.34	47.2	25.20	25.25	-8.2	11,505	-0.07%
2023/08/21	22	25.21	23	25.29	25.40	-1	10,725	-0.01%
2023/08/18	34	23.77	51	23.87	23.50	-17	9,920	-0.17%
2023/08/17	10	20.50	82	22.61	22.95	-72	9,282	-0.78%
2023/08/16	84	21.76	28	21.68	21.40	56	8,851	0.63%
2023/08/15	0	0.00	14	21.10	21.15	-14	8,551	-0.16%
2023/08/14	2	19.30	0	0.00	19.25	2	8,335	0.02%
2023/08/10	10	19.50	0	0.00	19.50	10	8,455	0.12%
2023/08/09	3	20.00	0	0.00	19.90	3	8,519	0.04%
2023/08/08	3	20.20	0	0.00	19.95	3	8,578	0.03%
2023/08/02	2.3	19.55	0	0.00	19.70	2.3	8,548	0.03%
2023/08/01	1	20.25	0	0.00	20.10	1	8,481	0.01%
2023/07/31	3	20.15	0	0.00	20.15	3	8,456	0.04%
2023/07/28	2.2	19.95	0	0.00	20.00	2.2	8,417	0.03%
2023/07/27	5.2	20.05	0	0.00	20.20	5.2	8,365	0.06%
2023/07/26	33.3	20.24	0	0.00	20.00	33.3	8,338	0.40%
2023/07/24	5	20.52	0	0.00	20.25	5	8,262	0.06%
2023/07/21	0	0.00	1	21.00	20.85	-1	8,196	-0.01%
2023/07/20	3	20.60	0	0.00	20.65	3	8,173	0.04%
2023/07/19	10	22.15	10	22.75	21.50	0	8,036	0.00%
2023/07/12	0	0.00	1	21.55	21.45	-1	7,805	-0.01%
2023/07/11	3	21.93	0	0.00	21.95	3	7,776	0.04%
2023/07/10	0	0.00	13	22.35	22.50	-13	7,679	-0.17%
2023/07/06	0	0.00	0.8	22.35	22.45	-0.8	7,518	-0.01%
2023/07/05	3	22.40	12	22.28	22.25	-9	7,433	-0.12%
2023/07/04	5	22.85	40	22.30	22.55	-35	7,337	-0.48%
2023/07/03	21	22.50	16.4	23.00	23.15	4.6	7,169	0.06%
2023/06/30	4	21.76	5	21.81	21.85	-1	6,712	-0.01%
2023/06/29	0	0.00	18	21.34	21.45	-18	6,520	-0.28%
2023/06/28	5.4	21.37	0	0.00	21.15	5.4	6,379	0.08%
2023/06/27	16	21.45	2	20.75	20.70	14	6,202	0.23%
2023/06/26	10	21.38	0	0.00	21.05	10	6,024	0.17%
2023/06/21	3	20.77	0.2	21.00	21.05	2.8	6,067	0.05%
2023/06/20	12.2	20.19	0	0.00	20.25	12.2	6,010	0.20%
2023/06/19	0.2	20.00	0	0.00	19.95	0.2	6,005	0.00%
2023/06/16	17.2	20.83	0	0.00	20.60	17.2	5,875	0.29%
2023/06/15	12	21.17	33	21.72	21.85	-21	5,554	-0.38%
2023/06/14	0.2	20.40	0	0.00	20.45	0.2	5,187	0.00%
2023/06/13	6.2	20.54	0	0.00	20.50	6.2	5,194	0.12%
2023/06/12	2.2	20.58	10	20.45	20.45	-7.9	5,178	-0.15%
2023/06/09	0.2	20.60	0	0.00	20.80	0.2	5,123	0.00%
2023/06/08	1	21.00	0	0.00	20.65	1	5,146	0.02%
2023/06/07	4	20.61	0	20.65	20.70	4	5,100	0.08%
2023/06/06	1.3	20.82	0	0.00	20.80	1.3	5,069	0.03%
2023/06/05	31.2	21.87	1	21.50	21.45	30.2	4,996	0.60%
2023/06/02	12.2	21.56	0	0.00	21.65	12.2	4,862	0.25%
2023/06/01	0.2	21.00	2	21.05	20.95	-1.9	4,763	-0.04%
2023/05/31	10.4	20.85	0	0.00	20.90	10.4	4,730	0.22%
2023/05/30	2	20.45	0	0.00	20.60	2	4,667	0.04%
2023/05/29	0	0.00	1.1	19.81	19.95	-1.1	4,623	-0.02%
2023/05/25	10	20.09	0	0.00	20.20	10	4,685	0.21%
2023/05/23	13	20.16	0	0.00	20.10	13	4,580	0.28%
2023/05/22	0	0.00	20	20.25	20.35	-20	4,516	-0.44%
2023/05/19	31	19.94	13	20.05	20.05	18	4,386	0.41%
2023/05/18	6	18.95	0	0.00	19.20	6	4,153	0.14%
2023/05/17	0	0.00	22	19.00	18.90	-22	4,090	-0.54%
2023/05/15	11	19.00	21	19.06	19.25	-10	4,194	-0.24%
2023/05/10	0	0.00	1	17.90	17.85	-1	4,010	-0.02%
2023/05/08	1	17.85	0	0.00	18.05	1	3,984	0.03%
2023/05/05	2	18.00	0	0.00	18.00	2	3,978	0.05%
2023/05/03	5	17.75	0	0.00	17.70	5	3,983	0.13%
2023/04/27	1	17.45	0	0.00	17.55	1	4,001	0.02%
2023/04/25	0	0.00	1	17.35	17.40	-1	3,995	-0.03%
2023/04/21	0	0.00	12	17.83	17.75	-12	3,969	-0.30%
2023/04/20	8	18.72	0	0.00	18.55	8	3,906	0.20%
2023/04/19	4	18.90	36	19.19	18.95	-32	3,867	-0.83%
2023/04/18	3	18.93	34	19.09	19.00	-31	3,884	-0.80%
2023/04/17	3	19.30	30	19.23	19.30	-27	3,808	-0.71%
2023/04/14	30	18.78	1	18.85	18.85	29	3,731	0.78%
2023/04/13	12	18.68	0	0.00	18.60	12	3,694	0.32%
2023/04/11	1	18.80	10	18.80	18.80	-9	3,635	-0.25%
2023/04/10	1	18.60	0	0.00	18.65	1	3,644	0.03%
2023/04/07	15	18.64	0	0.00	18.75	15	3,704	0.40%
2023/04/06	1	18.80	1	18.75	18.85	0	3,926	0.00%
2023/03/31	1	18.20	0	0.00	18.20	1	3,907	0.03%
2023/03/30	1	18.30	0	0.00	18.35	1	3,963	0.03%
2023/03/29	12	18.32	0	0.00	18.30	12	4,340	0.28%
2023/03/28	4	18.65	0	0.00	18.60	4	4,519	0.09%
2023/03/27	0.1	18.55	5	18.80	18.85	-4.9	4,384	-0.11%
2023/03/24	11	17.89	10	18.15	18.15	1	4,212	0.02%
2023/03/22	0	17.00	10	17.05	17.05	-10	3,937	-0.25%
2023/03/21	0	0.00	0.9	16.65	16.65	-0.9	3,908	-0.02%
2023/03/15	0	0.00	1	16.90	16.65	-1	3,842	-0.03%
2023/03/14	1	16.70	3	16.55	16.75	-2	3,824	-0.05%
2023/03/10	5	16.95	3	17.12	16.95	2	3,757	0.05%
2023/03/09	0	0.00	28	17.35	17.35	-28	3,739	-0.75%
2023/03/07	0	0.00	1	17.55	17.50	-1	3,682	-0.03%
2023/03/06	10	17.85	0	0.00	17.55	10	3,634	0.28%
2023/03/03	1	17.50	0	0.00	17.55	1	3,525	0.03%
2023/03/02	0	0.00	1	17.40	17.50	-1	3,447	-0.03%
2023/03/01	0.9	17.05	0	0.00	17.20	0.9	3,345	0.03%
2023/02/24	1	17.35	0	0.00	17.20	1	3,224	0.03%
2023/02/23	60	17.00	50.2	16.80	16.80	9.8	3,048	0.32%
2023/02/22	40	16.55	40	16.75	16.75	0	2,946	0.00%
2023/02/21	7	16.65	7	16.75	16.85	0	2,910	0.00%
2023/02/20	40	16.68	40	16.76	16.75	0	2,906	0.00%
2023/02/17	0	0.00	1	16.65	16.65	-1	2,861	-0.03%
2023/02/16	100	16.92	104	16.62	16.60	-4	2,839	-0.14%	大賣/
2023/02/15	21	16.10	20	16.25	16.20	1	2,741	0.04%
2023/02/14	11	16.20	2	16.30	16.35	9	2,703	0.33%
2023/02/13	0	0.00	2	16.38	16.25	-2	2,643	-0.08%
2023/02/10	2	15.35	0	0.00	15.30	2	2,454	0.08%
2023/02/09	1	15.50	0	0.00	15.55	1	2,453	0.04%
2023/02/06	0	0.00	0.1	15.70	15.60	-0.1	2,451	0.00%
2023/02/03	0	15.70	0	15.75	15.60	0	2,442	0.00%
2023/01/30	0	0.00	1	15.30	15.25	-1	2,387	-0.04%
2023/01/09	1	15.55	0	0.00	15.55	1	2,397	0.04%
2023/01/06	0	0.00	7	15.59	15.60	-7	2,400	-0.29%
2023/01/05	0.4	15.05	0	0.00	15.05	0.4	2,406	0.01%
2023/01/04	1	15.20	0	0.00	15.10	1	2,431	0.04%
2023/01/03	0.1	14.71	0	0.00	14.80	0.1	2,425	0.00%
2022/12/28	0.1	15.10	11	14.93	14.85	-10.9	2,505	-0.44%
2022/12/26	2	15.80	0	0.00	15.80	2	2,385	0.08%
2022/12/23	1	15.65	0	0.00	15.60	1	2,128	0.05%
2022/12/22	0	0.00	3	15.60	15.60	-3	2,091	-0.14%
2022/12/21	3	16.33	9	15.84	15.80	-6	2,031	-0.30%
2022/12/20	2	16.15	1	16.15	16.15	1	1,621	0.06%
2022/12/19	0	0.00	1	14.70	14.70	-1	1,413	-0.07%
2022/12/16	0	0.00	1	15.00	14.95	-1	1,438	-0.07%
2022/12/09	0	0.00	1	14.60	14.60	-1	1,491	-0.07%
2022/12/07	0	0.00	1	14.65	14.65	-1	1,544	-0.06%
2022/12/05	0	0.00	1	15.20	15.05	-1	1,705	-0.06%
2022/12/01	1	15.20	0	0.00	15.15	1	1,801	0.06%
2022/11/30	1	15.00	0	0.00	15.00	1	1,812	0.06%
2022/11/29	0	0.00	2	14.85	14.85	-2	1,891	-0.11%
2022/11/28	10	14.45	0	0.00	14.45	10	1,964	0.51%
2022/11/24	2	14.65	0	0.00	14.60	2	1,997	0.10%
2022/11/16	10	14.65	0	0.00	14.50	10	2,186	0.46%
2022/11/11	10	14.95	2	14.95	14.90	8	2,278	0.35%
2022/11/10	0	0.00	5	15.10	15.00	-5	2,367	-0.21%
2022/11/09	10	15.05	5.8	15.17	15.05	4.2	3,088	0.14%
2022/11/04	2	15.05	0	0.00	15.05	2	3,118	0.06%
2022/10/26	0	0.00	2	14.95	14.65	-2	3,690	-0.05%
2022/10/19	5	15.15	5	15.00	15.00	0	3,951	0.00%
2022/10/18	2	15.25	2	15.15	15.10	0	3,955	0.00%
2022/10/13	10	14.73	10	14.20	14.20	0	3,960	0.00%
2022/10/12	2	15.20	0	0.00	15.25	2	3,901	0.05%
2022/10/04	10	14.95	30	14.93	14.90	-20	3,863	-0.52%
2022/09/30	10.1	14.55	10	14.55	14.70	0.1	3,877	0.00%
2022/09/28	10	14.45	1	14.50	14.25	9	3,868	0.23%
2022/09/27	5	15.20	5	15.25	15.35	0	3,837	0.00%
2022/09/26	11	15.27	0	0.00	15.00	11	3,835	0.29%
2022/09/22	1	16.20	0	0.00	16.15	1	3,843	0.03%
2022/09/21	10	16.50	0	0.00	16.25	10	3,826	0.26%
2022/09/20	10	16.60	10	16.75	16.75	0	3,797	0.00%
2022/09/19	10	16.75	10	16.70	16.75	0	3,791	0.00%
2022/09/16	0	0.00	1	17.10	17.10	-1	3,756	-0.03%
2022/09/14	0	0.00	1	17.25	17.30	-1	3,716	-0.03%
2022/09/13	1	17.55	0	0.00	17.50	1	3,700	0.03%
2022/09/12	0	0.00	6	17.60	17.75	-6	3,649	-0.16%
2022/09/07	0	0.00	3	17.28	17.40	-3	3,561	-0.08%
2022/09/06	3	17.02	6	17.32	16.95	-3	3,516	-0.09%
2022/09/05	11	17.22	15	17.23	17.10	-4	3,477	-0.12%
2022/09/02	6	17.38	21	17.34	17.30	-15	3,402	-0.44%
2022/08/31	0	0.00	20	16.83	16.75	-20	3,279	-0.61%
2022/08/30	5	16.55	0	0.00	16.65	5	3,260	0.15%
2022/08/29	30.5	16.51	10	16.40	16.40	20.5	3,276	0.63%
2022/08/26	5	17.39	4	17.35	17.10	1	3,414	0.03%
2022/08/25	0	0.00	10	16.95	17.10	-10	3,289	-0.30%
2022/08/23	15	16.85	2	16.70	16.70	13	3,258	0.40%
2022/08/22	27	16.99	1	17.10	16.85	26	3,235	0.80%
2022/08/19	10	16.45	1	16.55	16.50	9	3,179	0.28%
2022/08/18	1	16.40	0	0.00	16.40	1	3,157	0.03%
2022/08/17	6	16.81	0	0.00	16.60	6	3,109	0.19%
2022/08/16	19.5	17.33	3	17.17	17.20	16.5	3,011	0.55%
2022/08/15	1	16.75	0	0.00	16.75	1	2,293	0.04%
2022/08/09	1	17.00	0	0.00	17.05	1	2,240	0.04%
2022/08/08	3	17.42	6	17.43	17.40	-3	2,189	-0.14%
2022/08/05	6	17.35	11	17.24	17.30	-5	2,083	-0.24%
2022/08/04	4	16.94	1	17.25	16.75	3	2,026	0.15%
2022/08/03	3.1	17.06	10	16.83	16.60	-6.9	1,952	-0.35%
2022/08/02	2	17.95	0	0.00	17.25	2	1,876	0.11%
2022/08/01	4	17.36	2	17.33	17.40	2	1,731	0.12%
2022/07/29	1	17.30	2	17.23	17.20	-1	1,682	-0.06%
2022/07/28	2	16.98	1	16.75	16.55	1	1,594	0.06%
2022/07/27	1	16.70	0	0.00	16.90	1	1,578	0.06%
2022/07/19	0	0.00	0.1	16.15	16.15	-0.1	1,481	-0.01%
2022/07/07	0	0.00	5	15.00	15.05	-5	1,472	-0.34%
2022/07/06	0	0.00	5	14.70	14.60	-5	1,468	-0.34%
2022/06/20	0	0.00	0.1	14.50	14.35	-0.1	1,578	-0.01%
2022/06/16	0.1	15.10	0	0.00	15.10	0.1	1,521	0.01%
2022/06/15	0	0.00	15	15.20	15.25	-15	1,521	-0.99%
2022/06/06	0	0.00	21	15.60	16.05	-21	1,533	-1.37%
2022/06/02	1	15.60	10	15.75	15.60	-9	1,410	-0.64%
2022/06/01	0	0.00	10	15.65	15.60	-10	1,445	-0.69%
2022/05/20	10	15.20	0	0.00	15.20	10	1,492	0.67%
2022/05/13	10	15.20	0	0.00	15.15	10	1,491	0.67%
2022/04/27	1	16.15	0	0.00	16.40	1	1,436	0.07%
2022/04/20	15	17.50	0	0.00	17.60	15	1,393	1.08%
2022/04/13	0	0.00	8.6	16.55	16.50	-8.6	1,548	-0.56%
2022/04/11	20	16.20	20	16.20	16.25	0	1,596	0.00%
2022/04/07	1	16.30	0	0.00	16.35	1	1,647	0.06%
2022/03/29	11	17.13	0	0.00	17.10	11	1,897	0.58%
2022/03/23	0	0.00	1	17.15	17.15	-1	1,929	-0.05%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	0.00	6	16.85	16.85	-6	1,946	-0.31%
2022/03/18	10	16.55	0	0.00	16.65	10	1,937	0.52%
2022/03/15	4	15.98	0	0.00	15.90	4	2,038	0.20%
2022/03/14	3	15.95	2	16.05	16.15	1	2,061	0.05%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/09	0	0.00	1	15.40	15.35	-1	2,077	-0.05%
2022/03/08	0	0.00	2	15.50	15.35	-2	2,089	-0.10%
2022/03/04	5	16.65	0	0.00	16.65	5	2,041	0.24%
2022/03/03	2	16.75	0	0.00	16.70	2	2,081	0.10%
2022/02/25	0.2	16.43	0	0.00	16.40	0.2	2,211	0.01%
2022/02/22	0	0.00	12	16.90	16.85	-12	2,662	-0.45%
2022/02/21	0.1	17.10	5	17.00	17.20	-4.9	2,691	-0.18%
2022/02/18	17	16.95	0	0.00	17.15	17	2,804	0.61%
2022/01/18	0.1	17.40	0	0.00	17.30	0.1	4,241	0.00%
2022/01/14	0.1	17.30	0	0.00	17.10	0.1	4,309	0.00%
2022/01/12	0.1	17.40	0	0.00	17.40	0.1	4,461	0.00%
2022/01/11	0.1	17.40	0	0.00	17.40	0.1	4,541	0.00%
2022/01/06	10	18.15	0	0.00	18.05	10	4,432	0.23%
2022/01/05	25	18.44	5	18.30	18.30	20	4,439	0.45%
2021/12/30	10	18.55	15	18.85	19.00	-5	4,460	-0.11%
2021/12/29	5	18.55	12	18.93	18.75	-7	4,462	-0.16%
2021/12/28	3	18.67	5	19.05	18.65	-2	4,484	-0.04%
2021/12/21	0	0.00	10	18.50	18.45	-10	4,365	-0.23%
2021/12/20	10	18.30	0	0.00	18.35	10	4,354	0.23%
2021/12/16	0	0.00	10	18.92	18.90	-10	4,316	-0.23%
2021/12/14	0.4	18.70	0	0.00	18.30	0.4	4,281	0.01%
2021/12/13	0.4	19.00	0	0.00	18.90	0.4	4,277	0.01%
2021/12/10	41	19.00	0	0.00	19.05	41	4,282	0.96%
2021/12/08	10	18.73	0	0.00	18.70	10	4,197	0.24%
2021/12/06	3.2	18.15	0	0.00	18.15	3.2	4,192	0.08%
2021/12/03	0	0.00	1	18.20	18.20	-1	4,189	-0.02%
2021/11/26	0.1	19.10	0	0.00	18.85	0.1	4,214	0.00%
2021/11/25	16.1	19.65	18	19.54	19.50	-1.9	4,179	-0.05%
2021/11/24	20.3	20.01	20	20.00	20.00	0.3	4,163	0.01%
2021/11/23	15	20.48	15	20.20	20.20	0	4,171	0.00%
2021/11/22	0.4	21.58	2	22.25	21.45	-1.6	4,095	-0.04%
2021/11/10	0	0.00	4	19.25	19.45	-4	3,891	-0.10%
2021/11/09	0	0.00	3	19.60	19.35	-3	3,899	-0.08%
2021/11/08	0	0.00	9	19.94	19.40	-9	3,946	-0.23%
2021/11/05	5	20.65	1	20.80	20.65	4	3,870	0.10%
2021/11/04	23	20.86	20	21.10	21.00	3	3,878	0.08%
2021/11/03	0	0.00	2	20.75	20.80	-2	3,873	-0.05%
2021/11/02	3	21.10	3	20.40	20.80	0	3,869	0.00%
2021/11/01	1	21.05	1	21.05	21.20	0	3,777	0.00%
2021/10/29	1	20.50	0	0.00	20.50	1	3,691	0.03%
2021/10/28	2	21.05	2	20.85	20.80	0	3,633	0.00%
2021/10/26	0	0.00	1	20.40	20.80	-1	3,468	-0.03%
2021/10/25	3	20.65	1	20.95	20.65	2	3,480	0.06%
2021/10/22	7	20.52	10.7	20.51	20.50	-3.7	3,424	-0.11%
2021/10/21	3	20.45	9	20.44	20.50	-6	3,439	-0.17%
2021/10/20	0	0.00	3	19.60	19.65	-3	3,366	-0.09%
2021/10/19	0	0.00	0.5	19.80	19.80	-0.5	3,913	-0.01%
2021/10/18	0	0.00	3	19.40	19.40	-3	4,373	-0.07%
2021/10/15	3	19.60	20	19.63	19.60	-17	4,389	-0.39%
2021/10/13	10	18.98	10	18.80	18.80	0	4,333	0.00%
2021/10/08	0	0.00	6	19.25	18.90	-6	4,537	-0.13%
2021/10/07	0	0.00	0.5	19.10	19.20	-0.5	4,439	-0.01%
2021/10/05	0	0.00	0.3	18.10	18.40	-0.3	4,462	-0.01%
2021/10/04	1	17.80	0.6	17.85	17.80	0.4	4,485	0.01%
2021/10/01	25	18.35	15	18.10	18.10	10	4,517	0.22%
2021/09/30	0	0.00	12	18.80	18.75	-12	4,558	-0.26%
2021/09/27	0	0.00	2	18.55	18.25	-2	5,008	-0.04%
2021/09/24	31	18.51	30	18.30	18.30	1	5,024	0.02%
2021/09/23	30	18.25	30	18.45	18.45	0	4,985	0.00%
2021/09/22	1	18.25	0	0.00	18.25	1	4,984	0.02%
2021/09/17	0	0.00	2	18.00	18.15	-2	4,971	-0.04%
2021/09/09	0	0.00	2	16.95	16.95	-2	5,164	-0.04%
2021/09/06	2	17.40	10	17.40	17.05	-8	5,204	-0.15%
2021/09/03	10	17.55	0	0.00	17.45	10	5,232	0.19%
2021/08/31	2	17.25	0	0.00	17.20	2	5,350	0.04%
2021/08/25	0	0.00	3	17.65	17.75	-3	5,417	-0.06%
2021/08/24	3	17.20	0	0.00	17.15	3	5,428	0.06%
2021/08/19	0.3	16.50	0	0.00	16.45	0.3	5,520	0.01%
2021/08/18	1	16.40	0	0.00	16.80	1	5,511	0.02%
2021/08/16	22	16.70	16	16.52	16.50	6	5,489	0.11%
2021/08/13	1	17.80	0	0.00	17.70	1	5,407	0.02%
2021/08/12	20	17.85	0	0.00	18.05	20	5,421	0.37%
2021/08/11	10	18.35	10	18.25	18.10	0	5,628	0.00%
2021/08/10	4	18.44	23	18.32	18.35	-19	5,674	-0.33%
2021/08/09	18	18.88	8	18.70	18.70	10	5,716	0.17%
2021/08/06	10	19.60	6	19.60	19.50	4	5,713	0.07%
2021/08/04	6	19.20	0	0.00	19.15	6	5,978	0.10%
2021/08/03	5	19.05	4	19.20	19.20	1	6,092	0.02%
2021/08/02	1	19.35	0	0.00	19.40	1	6,110	0.02%
2021/07/30	8	19.66	1	19.90	19.35	7	6,168	0.11%
2021/07/29	26	19.74	0	0.00	20.00	26	6,186	0.42%
2021/07/28	2	19.05	10	19.18	19.35	-8	6,150	-0.13%
2021/07/27	4	19.85	15	19.67	19.50	-11	6,230	-0.18%
2021/07/26	32	20.29	30	20.15	20.15	2	6,289	0.03%
2021/07/23	28	20.57	25	20.59	20.60	3	6,215	0.05%
2021/07/22	12	19.49	47	19.93	20.45	-35	5,744	-0.61%
2021/07/21	3	18.85	11	18.70	18.60	-8	5,427	-0.15%
2021/07/16	20	19.15	0	0.00	19.20	20	6,024	0.33%
2021/07/15	21	19.31	24	19.48	19.45	-3	6,085	-0.05%
2021/07/14	1	18.90	0	0.00	18.90	1	5,965	0.02%
2021/07/13	0	0.00	21	19.22	18.75	-21	6,038	-0.35%
2021/07/12	0	0.00	1	18.60	18.55	-1	6,027	-0.02%
2021/07/08	22	18.80	0	0.00	18.80	22	6,295	0.35%
2021/07/07	22	19.07	2	19.00	18.95	20	6,468	0.31%
2021/07/06	0	0.00	1	19.40	19.35	-1	6,849	-0.01%
2021/07/05	6	20.18	18	19.70	20.15	-12	6,920	-0.17%
2021/07/02	3	19.35	0	0.00	19.30	3	6,741	0.04%
2021/07/01	3	19.00	0	0.00	19.00	3	6,825	0.04%
2021/06/29	0	0.00	1	18.95	19.05	-1	6,873	-0.01%
2021/06/28	17	19.30	0	0.00	19.30	17	6,907	0.25%
2021/06/25	25	19.84	2	19.60	19.40	23	6,920	0.33%
2021/06/22	10	18.35	0	0.00	18.10	10	7,074	0.14%
2021/06/16	10	19.25	11	18.89	18.85	-1	7,241	-0.01%
2021/06/15	2	19.25	0	0.00	19.20	2	7,455	0.03%
2021/06/08	1	19.50	0	0.00	19.45	1	7,485	0.01%
2021/06/04	0	0.00	1	19.60	19.50	-1	7,427	-0.01%
2021/05/26	20	19.18	20	19.20	19.20	0	7,544	0.00%
2021/05/25	0	0.00	15	19.38	19.20	-15	7,579	-0.20%
2021/05/24	0	0.00	8	18.88	18.90	-8	7,582	-0.11%
2021/05/21	0	0.00	4	18.80	18.85	-4	7,613	-0.05%
2021/05/20	21	18.60	11	18.70	18.35	10	7,723	0.13%
2021/05/19	18	19.01	0	0.00	18.85	18	7,749	0.23%
2021/05/17	20	17.30	20	17.05	17.05	0	7,551	0.00%
2021/05/14	0	0.00	0	18.30	18.20	0	7,535	0.00%
2021/05/13	0	0.00	11	17.30	18.60	-11	7,498	-0.15%
2021/05/12	0	0.00	1	17.70	17.85	-1	7,476	-0.01%
2021/05/11	30	20.17	31	19.33	19.30	-1	7,309	-0.01%
2021/05/10	30	20.87	30	20.70	20.70	0	7,241	0.00%
2021/05/07	27	20.82	0	0.00	21.25	27	7,273	0.37%
2021/05/06	10	19.95	11	20.00	20.00	-1	7,257	-0.01%
2021/05/05	6	20.23	8	20.43	20.30	-2	7,216	-0.03%
2021/05/04	30.4	20.23	77	20.67	20.40	-46.6	7,273	-0.64%
2021/05/03	105	22.15	74	21.25	21.25	31	7,374	0.42%	大買/
2021/04/29	35	23.04	45	22.88	22.85	-10	7,364	-0.14%
2021/04/28	60	23.25	61	23.20	23.20	-1	7,494	-0.01%
2021/04/27	35	22.69	41	23.51	23.60	-6	7,501	-0.08%
2021/04/26	22	22.58	20	22.70	22.70	2	7,364	0.03%
2021/04/23	42.4	22.85	34	22.83	22.80	8.4	7,366	0.11%
2021/04/22	33	23.47	33	23.24	23.15	0	7,341	0.00%
2021/04/21	35	23.44	30	23.35	23.35	5	6,992	0.07%
2021/04/19	16	23.65	11	23.65	23.65	5	7,106	0.07%
2021/04/16	3	23.95	1	24.10	23.85	2	7,109	0.03%
2021/04/15	1	23.90	0	0.00	24.15	1	7,356	0.01%
2021/04/14	79	24.20	103	23.76	23.70	-24	7,381	-0.33%	大賣/
2021/04/13	56	25.52	51	25.08	24.95	5	7,423	0.07%
2021/04/12	56	25.60	5	26.06	26.10	51	7,719	0.66%
2021/04/09	5	24.92	0	0.00	25.25	5	7,419	0.07%
2021/04/08	2	24.30	8	24.54	25.05	-6	7,311	-0.08%
2021/04/07	5	24.25	0	0.00	24.30	5	7,251	0.07%
2021/04/06	1	24.15	5	24.40	24.25	-4	7,414	-0.05%
2021/04/01	2	24.10	0	0.00	24.10	2	7,472	0.03%
2021/03/31	1.5	24.82	5	24.70	24.40	-3.5	7,565	-0.05%
2021/03/30	0	0.00	5	24.45	24.45	-5	8,201	-0.06%
2021/03/29	6	24.10	0	0.00	24.10	6	8,294	0.07%
2021/03/26	21	24.40	20	24.35	24.35	1	8,355	0.01%
2021/03/24	3	24.70	1	24.65	24.65	2	8,573	0.02%
2021/03/23	6	24.70	0	0.00	24.65	6	8,756	0.07%
2021/03/22	1	24.90	2	24.90	24.90	-1	8,859	-0.01%
2021/03/19	2	24.25	2	24.55	24.20	0	8,967	0.00%
2021/03/18	2	24.75	0	0.00	24.40	2	9,205	0.02%
2021/03/17	0	0.00	1	24.20	24.30	-1	9,666	-0.01%
2021/03/12	0	0.00	1	24.60	24.30	-1	11,261	-0.01%
2021/03/10	0	0.00	1	23.55	23.50	-1	12,307	-0.01%
2021/03/09	4	23.08	12	22.94	23.05	-8	12,599	-0.06%
2021/03/08	10	23.45	0	0.00	23.30	10	12,988	0.08%
2021/03/05	2	23.45	0	0.00	23.60	2	13,490	0.01%
2021/03/04	11	23.90	0	0.00	23.80	11	13,934	0.08%
2021/03/03	0	0.00	10	24.30	24.55	-10	14,290	-0.07%
2021/03/02	12	24.44	0	0.00	24.30	12	14,512	0.08%
2021/02/26	1	24.45	15	24.53	24.45	-14	15,123	-0.09%
2021/02/25	14	24.92	0	0.00	24.90	14	16,307	0.09%
2021/02/24	2	25.45	5	25.55	24.95	-3	16,690	-0.02%
2021/02/23	0	0.00	2	25.40	25.40	-2	16,965	-0.01%
2021/02/22	4	25.53	0	0.00	25.45	4	17,300	0.02%
2021/02/19	2	25.30	0	0.00	25.20	2	17,315	0.01%
2021/02/18	6	24.85	0	0.00	25.00	6	17,352	0.03%
2021/02/17	0	0.00	7	25.05	24.80	-7	17,488	-0.04%
2021/02/05	0	0.00	1	24.45	23.85	-1	17,636	-0.01%
2021/02/04	0	0.00	1	24.50	24.25	-1	18,862	-0.01%
2021/02/03	10	24.35	10	24.63	24.00	0	20,297	0.00%
2021/02/02	7	24.00	12	24.15	23.90	-5	20,268	-0.02%
2021/02/01	3	23.48	0	0.00	23.70	3	20,298	0.01%
2021/01/29	3	23.78	0	0.00	24.15	3	20,338	0.01%
2021/01/28	2	24.18	6	24.48	24.10	-4	20,288	-0.02%
2021/01/27	3	24.25	0	0.00	24.45	3	20,310	0.01%
2021/01/26	8	24.72	0	0.00	24.45	8	20,419	0.04%
2021/01/25	35	24.17	41	24.35	25.25	-6	20,443	-0.03%
2021/01/22	0	0.00	103	23.39	23.80	-103	20,225	-0.51%	大賣/鉅額交易
2021/01/21	0	0.00	15	23.83	23.85	-15	20,153	-0.07%
2021/01/20	3	24.90	91	24.68	24.75	-88	19,974	-0.44%
2021/01/19	16	25.98	16	25.89	25.50	0	19,904	0.00%
2021/01/18	1	25.95	17	24.83	25.90	-16	19,888	-0.08%
2021/01/15	4	25.98	5	25.73	25.80	-1	19,807	-0.01%
2021/01/13	12	26.35	0	0.00	26.40	12	19,635	0.06%
2021/01/12	50	26.10	0	0.00	26.10	50	19,627	0.25%
2021/01/11	5	27.40	2	27.33	27.35	3	19,445	0.02%
2021/01/08	1	27.00	7	26.93	26.90	-6	19,396	-0.03%
2021/01/07	1	27.80	2	28.15	27.90	-1	19,146	-0.01%
2021/01/05	1	29.25	0	0.00	28.85	1	18,887	0.01%
2021/01/04	11	29.08	2	29.35	29.25	9	18,481	0.05%
2020/12/30	7	29.38	1	29.25	29.05	6	18,389	0.03%
2020/12/29	3	28.87	6	28.58	29.05	-3	18,366	-0.02%
2020/12/28	2	28.55	1	28.40	28.55	1	18,193	0.01%
2020/12/25	4	28.30	2	28.30	28.20	2	18,123	0.01%
2020/12/24	31	29.06	12	29.18	28.30	19	18,075	0.11%
2020/12/23	0	0.00	4	28.09	28.40	-4	17,531	-0.02%
2020/12/21	5	28.75	16	28.18	28.05	-11	17,375	-0.06%
2020/12/18	23	29.15	24	28.92	28.85	-1	17,222	-0.01%
2020/12/17	24	28.46	24	29.15	29.15	0	17,114	0.00%
2020/12/16	1	28.70	2	28.40	28.55	-1	16,949	-0.01%
2020/12/15	44	28.08	30	28.08	28.35	14	16,987	0.08%
2020/12/14	31	28.45	26	28.35	28.15	5	16,817	0.03%
2020/12/11	97	28.54	59	28.37	28.35	38	16,622	0.23%
2020/12/10	110	29.54	54.5	29.59	29.50	55.5	15,975	0.35%	大買/
2020/12/09	30	28.91	25.4	28.92	28.95	4.6	15,487	0.03%
2020/12/08	6	28.33	14	28.46	28.85	-8	14,869	-0.05%
2020/12/07	10.4	27.62	0	0.00	28.00	10.4	14,591	0.07%
2020/12/04	9	27.31	16	27.39	27.25	-7	14,306	-0.05%
2020/12/03	10	25.23	20	25.29	25.40	-10	13,790	-0.07%
2020/12/02	5	24.20	7	25.31	25.25	-2	13,659	-0.01%
2020/12/01	9	24.19	0	0.00	24.45	9	13,459	0.07%
2020/11/30	8	23.80	0	0.00	24.05	8	13,389	0.06%
2020/11/27	20	23.05	32	23.09	23.05	-12	13,684	-0.09%
2020/11/25	12	22.57	7	22.60	22.80	5	13,205	0.04%
2020/11/24	7	22.00	1	22.25	22.80	6	12,683	0.05%
2020/11/23	52	21.71	60	21.05	21.05	-8	11,589	-0.07%
2020/11/20	2	21.10	7	20.87	21.40	-5	11,229	-0.04%
2020/11/19	21	20.47	22	20.57	20.55	-1	11,119	-0.01%
2020/11/17	47	20.21	31	20.05	20.05	16	11,224	0.14%
2020/11/16	10	20.15	10	20.25	20.30	0	11,432	0.00%
2020/11/13	21	20.01	21	20.10	20.15	0	11,555	0.00%
2020/11/12	4	20.60	3	20.25	20.10	1	11,497	0.01%
2020/11/11	1	20.90	25	20.56	20.90	-24	10,545	-0.23%
2020/11/10	0	0.00	0.5	19.10	19.00	-0.5	9,431	0.00%
2020/11/06	0	0.00	1	19.10	19.00	-1	9,507	-0.01%
2020/11/03	0	0.00	1	18.95	18.90	-1	9,779	-0.01%
2020/10/29	0	0.00	1	18.50	18.45	-1	9,859	-0.01%
2020/10/26	0	0.00	1	18.20	18.20	-1	9,994	-0.01%
2020/10/23	1	18.45	0	0.00	18.50	1	10,095	0.01%
2020/10/21	1	18.45	0	0.00	18.45	1	10,489	0.01%
2020/10/20	8	18.73	0	0.00	18.40	8	10,813	0.07%
2020/10/15	0	0.00	5	19.00	18.55	-5	12,340	-0.04%
2020/10/14	0	0.00	3	19.30	19.15	-3	12,525	-0.02%
2020/10/13	0	0.00	2	19.00	19.10	-2	12,750	-0.02%
2020/10/12	0	0.00	1.5	19.02	19.05	-1.5	12,835	-0.01%
2020/10/08	3	18.95	59	19.05	18.95	-56	13,027	-0.43%
2020/10/05	3	18.70	13	18.80	18.80	-10	13,421	-0.07%
2020/09/30	1	18.35	0	0.00	18.45	1	13,652	0.01%
2020/09/28	0	0.00	1	17.90	18.05	-1	14,264	-0.01%
2020/09/24	0	0.00	1	17.90	17.85	-1	14,986	-0.01%
2020/09/23	0	0.00	5	18.15	18.15	-5	15,546	-0.03%
2020/09/21	0	0.00	1	18.45	18.40	-1	17,453	-0.01%
2020/09/11	0	0.00	1	17.70	17.95	-1	20,533	0.00%
2020/09/09	8	17.88	4	17.93	18.25	4	20,927	0.02%
2020/09/08	1	17.95	0	0.00	17.95	1	20,932	0.00%
2020/09/07	8	18.56	4	18.36	18.10	4	20,986	0.02%
2020/09/04	5	18.51	0	0.00	18.50	5	21,137	0.02%
2020/09/03	1	19.65	4	19.10	19.05	-3	21,304	-0.01%
2020/09/02	12	19.26	14	19.53	19.70	-2	21,339	-0.01%
2020/09/01	2	18.70	1	18.60	18.55	1	21,468	0.00%
2020/08/31	0	0.00	1	19.10	18.90	-1	22,529	0.00%
2020/08/28	0	0.00	27	19.05	18.90	-27	22,792	-0.12%
2020/08/27	0	0.00	3	18.95	18.85	-3	22,718	-0.01%
2020/08/26	1	19.05	0	0.00	18.80	1	22,626	0.00%
2020/08/25	1	19.00	0	0.00	18.90	1	22,715	0.00%
2020/08/24	6	19.25	5	19.30	19.10	1	22,502	0.00%
2020/08/21	2	18.60	1	18.60	18.60	1	22,231	0.00%
2020/08/20	1	17.55	1	17.70	17.70	0	21,981	0.00%
2020/08/19	3	19.13	57	19.00	18.60	-54	21,774	-0.25%
2020/08/18	0	0.00	4	18.69	18.85	-4	21,484	-0.02%
2020/08/17	34	18.86	9	18.90	18.60	25	21,357	0.12%
2020/08/14	6	18.58	11	18.59	18.60	-5	21,046	-0.02%
2020/08/13	2	17.95	0	0.00	17.90	2	20,727	0.01%
2020/08/12	0	0.00	0.1	17.95	17.95	-0.1	20,700	0.00%
2020/08/11	1	17.90	0	0.00	17.75	1	20,652	0.00%
2020/08/10	57	18.29	0	0.00	18.20	57	20,700	0.28%
2020/08/06	0	0.00	2	18.00	17.85	-2	21,102	-0.01%
2020/08/05	0	0.00	3	18.03	18.00	-3	21,000	-0.01%
2020/08/04	0	0.00	5	18.05	17.90	-5	20,933	-0.02%
2020/07/29	0	0.00	2	17.50	17.15	-2	20,785	-0.01%
2020/07/27	2	17.30	0	0.00	17.30	2	20,843	0.01%
2020/07/24	15	17.80	8	17.85	17.80	7	20,692	0.03%
2020/07/23	9	18.31	1	18.40	18.25	8	20,435	0.04%
2020/07/22	144	19.28	160	19.25	19.05	-16	20,038	-0.08%	大買/大賣/
2020/07/21	0	0.00	2	17.50	17.55	-2	18,941	-0.01%
2020/07/20	2	17.68	1	17.40	17.70	1	18,845	0.01%
2020/07/17	4	17.55	9	17.56	17.50	-5	18,634	-0.03%
2020/07/16	0	0.00	1	18.40	18.30	-1	18,373	-0.01%
2020/07/15	3	18.23	2	18.23	18.25	1	18,286	0.01%
2020/07/14	1	18.90	0	0.00	18.90	1	18,136	0.01%
2020/07/13	2	19.25	0	0.00	19.25	2	18,054	0.01%
2020/07/10	11	19.08	0	0.00	19.20	11	17,983	0.06%
2020/07/09	5	19.50	39	19.45	19.20	-34	17,778	-0.19%
2020/07/08	7	18.87	3	18.90	19.20	4	17,559	0.02%
2020/07/07	29	19.39	2	19.40	19.15	27	17,323	0.16%
2020/07/06	19	19.89	33	19.75	19.90	-14	16,951	-0.08%
2020/07/03	20	19.33	188	19.68	19.00	-168	16,535	-1.02%	大賣/鉅額交易
2020/07/02	45	19.77	46.5	19.71	19.95	-1.5	16,073	-0.01%
2020/07/01	48	19.46	8	19.24	19.40	40	15,487	0.26%
2020/06/30	160	19.60	243	19.45	19.10	-83	14,947	-0.56%	大買/大賣/
2020/06/29	214	18.27	32	18.06	18.60	182	13,696	1.33%	大買/鉅額交易
2020/06/24	156	17.24	97	16.98	16.95	59	12,431	0.47%	大買/
2020/06/23	2	16.75	1	16.75	16.75	1	11,004	0.01%
2020/06/22	0	0.00	17.2	15.25	15.25	-17.2	10,870	-0.16%
2020/06/19	1	14.30	5	14.55	13.90	-4	10,806	-0.04%
2020/06/17	15	15.10	13	14.65	15.00	2	10,446	0.02%
2020/06/16	0	0.00	11	14.75	14.60	-11	10,201	-0.11%
2020/06/15	25	14.09	25	14.42	14.00	0	10,081	0.00%
2020/06/12	27	13.95	1	13.95	14.10	26	9,988	0.26%
2020/06/11	31	14.73	0	0.00	14.45	31	9,849	0.31%
2020/06/10	2	15.00	7	14.96	14.55	-5	9,647	-0.05%
2020/06/09	6	15.78	5	15.76	15.50	1	9,516	0.01%
2020/06/08	13	15.82	20.1	15.73	16.15	-7.1	9,108	-0.08%
2020/06/05	14	14.82	16	14.95	15.05	-2	8,245	-0.02%
2020/06/04	1	13.55	19	13.84	14.15	-18	7,140	-0.25%
2020/06/03	0	0.00	1	12.95	12.90	-1	6,831	-0.01%
2020/06/02	0	0.00	2	12.80	12.75	-2	6,776	-0.03%
2020/06/01	4	12.75	49	12.60	12.85	-45	6,864	-0.66%
2020/05/29	0	0.00	33	12.25	12.25	-33	6,781	-0.49%
2020/05/28	4	12.34	0	0.00	12.25	4	6,794	0.06%
2020/05/27	10	12.30	0	0.00	12.30	10	6,749	0.15%
2020/05/26	1	12.50	1	12.85	12.45	0	6,830	0.00%
2020/05/22	1	12.45	0	0.00	12.25	1	6,734	0.01%
2020/05/21	10	12.60	0	0.00	12.65	10	6,755	0.15%
2020/05/20	0	0.00	1.2	12.54	12.55	-1.2	6,743	-0.02%
2020/05/19	5	12.55	0	0.00	12.55	5	6,732	0.07%
2020/05/18	5	12.55	0	0.00	12.55	5	6,728	0.07%
2020/05/15	4	13.00	0	0.00	12.50	4	6,722	0.06%
2020/05/14	26	13.62	19	13.58	13.10	7	6,607	0.11%
2020/05/13	3	12.95	5	12.95	13.20	-2	6,223	-0.03%
2020/05/07	3	12.75	0	0.00	12.70	3	6,518	0.05%
2020/05/06	0	0.00	4	12.75	12.60	-4	6,486	-0.06%
2020/05/05	10	13.00	0	0.00	12.65	10	6,448	0.16%
2020/05/04	5	12.98	7	12.99	12.85	-2	6,360	-0.03%
2020/04/28	1	12.35	3	12.32	12.05	-2	6,094	-0.03%
2020/04/27	1	12.30	0	0.00	12.20	1	6,213	0.02%
2020/04/24	0	0.00	2	12.05	12.15	-2	6,255	-0.03%
2020/04/23	2	11.65	0	0.00	11.75	2	6,239	0.03%
2020/04/22	1	11.10	6	11.55	11.60	-5	6,351	-0.08%
2020/04/21	2	11.58	0	0.00	11.20	2	6,346	0.03%
2020/04/20	0	0.00	2	11.53	11.55	-2	6,395	-0.03%
2020/04/17	3	11.82	1.4	11.70	11.65	1.6	6,396	0.02%
2020/04/16	1	12.35	5	12.45	12.30	-4	6,288	-0.06%
2020/04/14	4	12.54	3	12.57	12.45	1	6,240	0.02%
2020/04/13	14	12.45	24	12.30	12.15	-10	6,138	-0.16%
2020/04/10	0	0.00	6	12.13	12.30	-6	6,114	-0.10%
2020/04/09	1	11.95	0	0.00	11.85	1	6,179	0.02%
2020/04/08	15	12.13	5	12.05	12.05	10	6,266	0.16%
2020/03/30	0	0.00	1	10.55	10.95	-1	6,045	-0.02%
2020/03/25	0	0.00	10	10.25	10.50	-10	6,039	-0.17%
2020/03/24	1	9.78	1	9.92	10.00	0	5,977	0.00%
2020/03/23	3	9.40	1	9.48	9.48	2	5,916	0.03%
2020/03/19	0	0.00	5	8.08	8.08	-5	5,853	-0.09%
2020/03/18	1	8.98	0	0.00	8.97	1	5,718	0.02%
2020/03/17	0	0.00	14	9.17	9.17	-14	5,669	-0.25%
2020/03/13	1	10.05	1	10.25	10.30	0	5,604	0.00%
2020/03/12	2	11.15	0	0.00	11.10	2	5,349	0.04%
2020/03/10	2	11.88	1	12.00	12.15	1	5,260	0.02%
2020/03/09	2	12.38	0	0.00	12.25	2	5,203	0.04%
2020/03/06	2	12.95	0	0.00	12.90	2	5,145	0.04%
2020/03/05	10	13.25	0	0.00	13.15	10	5,204	0.19%
2020/03/04	2	12.43	2	12.88	13.00	0	5,094	0.00%
2020/03/02	10	12.75	21	12.57	12.65	-11	5,196	-0.21%
2020/02/27	5	13.18	0	0.00	12.80	5	5,504	0.09%
2020/02/20	1	14.20	0	0.00	14.15	1	5,523	0.02%
2020/02/19	2	14.10	0	0.00	14.15	2	5,561	0.04%
2020/02/18	1	14.10	0	0.00	14.05	1	5,497	0.02%
2020/02/14	1	14.25	0	0.00	14.15	1	5,363	0.02%
2020/02/13	24	14.16	9	14.59	14.55	15	5,129	0.29%
2020/02/11	0	0.00	1	13.60	13.65	-1	4,647	-0.02%
2020/02/10	1	13.60	0	0.00	13.60	1	4,639	0.02%
2020/02/06	1	13.65	13	13.61	13.65	-12	4,629	-0.26%
2020/02/05	2	13.40	0	0.00	13.35	2	4,577	0.04%
2020/02/03	4	13.38	0	0.00	13.35	4	4,505	0.09%
2020/01/31	0	0.00	1	14.05	13.85	-1	4,398	-0.02%
2020/01/30	1	13.65	10	13.80	13.65	-9	4,365	-0.21%
2020/01/16	0	0.00	14	14.21	14.20	-14	4,057	-0.35%
2020/01/14	5	14.05	6	14.05	14.00	-1	3,881	-0.03%
2020/01/10	2	13.58	0	0.00	13.60	2	3,748	0.05%
2020/01/08	1	13.30	1	13.50	13.30	0	3,694	0.00%
2020/01/06	0	0.00	9	13.50	13.45	-9	3,616	-0.25%
2020/01/03	2	13.65	33	13.62	13.70	-31	3,537	-0.88%
2020/01/02	0	0.00	4	13.64	13.65	-4	3,406	-0.12%
2019/12/31	0	0.00	11	13.24	13.30	-11	3,260	-0.34%
2019/12/30	1	13.00	0	0.00	13.00	1	3,167	0.03%
2019/12/27	1	12.95	0	0.00	13.00	1	3,153	0.03%
2019/12/26	15	13.02	1	13.10	12.95	14	3,161	0.44%
2019/12/25	1	12.90	0	0.00	12.95	1	3,265	0.03%
2019/12/24	2	12.88	0	0.00	12.90	2	3,440	0.06%
2019/12/23	3	12.95	2	13.05	13.00	1	3,432	0.03%
2019/12/19	0	0.00	4	13.05	12.90	-4	3,348	-0.12%
2019/12/17	0	0.00	3	12.95	12.90	-3	3,357	-0.09%
2019/12/16	1	13.05	2	12.98	12.90	-1	3,358	-0.03%
2019/12/12	2	12.73	0	0.00	12.70	2	3,258	0.06%
2019/12/11	3	12.85	0	0.00	12.85	3	3,243	0.09%
2019/12/10	2	12.93	7	13.01	12.85	-5	3,222	-0.16%
2019/12/09	4	12.65	1	12.85	12.65	3	3,156	0.10%
2019/12/06	3	12.55	0	0.00	12.55	3	3,142	0.10%
2019/12/02	1	12.50	0	0.00	12.50	1	3,191	0.03%
2019/11/29	7	12.66	1	12.70	12.70	6	3,138	0.19%
2019/11/28	10	12.95	10	12.95	12.90	0	3,132	0.00%
2019/11/27	15	13.02	25	12.94	12.95	-10	3,090	-0.32%
2019/11/26	101	13.02	110	12.88	12.90	-9	3,041	-0.30%	大買/大賣/
2019/11/25	10	12.95	56	13.23	13.25	-46	2,711	-1.70%
2019/11/18	0	0.00	1	12.15	12.20	-1	2,715	-0.04%
2019/11/11	1	11.80	0	0.00	11.80	1	2,741	0.04%
2019/11/08	0	0.00	1	11.90	11.90	-1	2,740	-0.04%
2019/11/05	0	0.00	1	12.00	12.00	-1	2,783	-0.04%
2019/11/04	1	11.90	0	0.00	11.90	1	2,765	0.04%
2019/10/16	0	0.00	3	12.03	12.15	-3	3,383	-0.09%
2019/10/04	0	0.00	1	11.65	11.70	-1	3,446	-0.03%
2019/10/03	11	11.70	3	11.70	11.70	8	3,465	0.23%
2019/10/01	14	11.74	0	0.00	11.75	14	3,686	0.38%
2019/09/27	2	12.13	3	12.48	12.15	-1	3,575	-0.03%
2019/09/20	2	12.15	0	0.00	12.15	2	3,368	0.06%
2019/09/17	6	12.15	0	0.00	12.15	6	3,382	0.18%
2019/09/16	2	12.28	0	0.00	12.30	2	3,415	0.06%
2019/09/12	1	12.40	0	0.00	12.45	1	3,439	0.03%
2019/09/11	6	12.43	0	0.00	12.35	6	3,490	0.17%
2019/09/09	5	12.90	0	0.00	12.90	5	3,519	0.14%
2019/09/06	0	0.00	2	12.85	12.90	-2	3,534	-0.06%
2019/09/05	5	12.80	0	0.00	12.80	5	3,761	0.13%
2019/09/04	0	0.00	1	12.95	12.85	-1	3,894	-0.03%
2019/09/03	2	12.85	0	0.00	12.85	2	3,932	0.05%
2019/08/30	0	0.00	3	12.62	12.65	-3	3,891	-0.08%
2019/08/29	0	0.00	1	12.40	12.35	-1	3,850	-0.03%
2019/08/28	5	12.17	0	0.00	12.25	5	3,788	0.13%
2019/08/27	1	12.00	2	12.15	12.15	-1	3,777	-0.03%
2019/08/26	4	12.04	0	0.00	11.95	4	3,792	0.11%
2019/08/23	1	12.35	0	0.00	12.35	1	3,789	0.03%
2019/08/22	6	12.47	0	0.00	12.40	6	3,871	0.15%
2019/08/21	2	12.35	1	12.75	12.70	1	3,854	0.03%
2019/08/20	5	12.34	0	0.00	12.30	5	3,713	0.13%
2019/08/19	1	12.35	0	0.00	12.40	1	3,717	0.03%
2019/08/12	0	0.00	1	12.50	12.55	-1	3,946	-0.03%
2019/08/08	5	12.11	0	0.00	12.15	5	4,011	0.12%
2019/08/07	1	12.20	0	0.00	12.20	1	4,103	0.02%
2019/08/06	1	12.00	0	0.00	12.20	1	4,258	0.02%
2019/08/05	2	12.08	1	12.25	12.00	1	4,550	0.02%
2019/08/02	21	12.60	0	0.00	12.65	21	4,635	0.45%
2019/07/30	2	13.18	2	13.50	13.15	0	5,084	0.00%
2019/07/26	2	13.35	0	0.00	13.30	2	5,509	0.04%
2019/07/25	21	13.30	8	13.31	13.35	13	6,143	0.21%
2019/07/24	0	0.00	10	13.05	13.05	-10	6,117	-0.16%
2019/07/23	16	13.24	1	13.35	12.90	15	6,202	0.24%
2019/07/22	5	13.04	0	0.00	13.00	5	6,357	0.08%
2019/07/19	5	12.80	0	0.00	12.90	5	6,437	0.08%
2019/07/18	13	12.85	0	0.00	12.70	13	6,607	0.20%
2019/07/16	4	12.88	0	0.00	12.95	4	6,783	0.06%
2019/07/15	3	12.97	0	0.00	12.90	3	6,835	0.04%
2019/07/11	1	13.05	0	0.00	13.05	1	7,279	0.01%
2019/07/09	1	12.95	3	12.95	12.90	-2	7,391	-0.03%
2019/07/08	5	13.15	15	13.10	13.10	-10	7,410	-0.13%
2019/07/05	12	13.31	23	13.36	13.20	-11	7,475	-0.15%
2019/07/04	0	0.00	10	12.80	12.75	-10	7,287	-0.14%
2019/07/01	0	0.00	2	12.90	12.75	-2	7,445	-0.03%
2019/06/26	0	0.00	2	12.45	12.50	-2	7,682	-0.03%
2019/06/25	1	12.85	0	0.00	12.50	1	7,759	0.01%
2019/06/24	1	12.65	0	0.00	12.60	1	7,881	0.01%
2019/06/18	1	12.20	0	0.00	12.15	1	8,539	0.01%
2019/06/13	13	12.63	3	12.75	12.55	10	8,966	0.11%
2019/06/12	0	0.00	2	12.25	12.40	-2	8,724	-0.02%
2019/05/29	3	11.55	2	11.40	11.40	1	9,085	0.01%
2019/05/21	1	11.50	6	11.40	11.80	-5	9,195	-0.05%
2019/05/20	1	11.65	0	0.00	11.50	1	9,185	0.01%
2019/05/16	5	11.95	0	0.00	11.85	5	9,242	0.05%
2019/05/15	0	0.00	20	12.30	12.35	-20	9,614	-0.21%
2019/05/14	21	12.21	1	12.20	12.15	20	9,640	0.21%
2019/05/13	16	12.72	0	0.00	12.30	16	9,585	0.17%
2019/05/09	8	14.33	5	14.50	13.70	3	9,211	0.03%
2019/05/08	2	14.45	0	0.00	14.35	2	8,996	0.02%
2019/05/07	6	14.95	2	15.15	14.75	4	8,883	0.05%
2019/05/06	11	15.05	11	14.98	14.90	0	8,966	0.00%
2019/05/03	5	15.05	15	15.28	15.40	-10	8,773	-0.11%
2019/05/02	9	15.40	34	15.09	15.05	-25	8,496	-0.29%
2019/04/30	2	14.15	1	14.40	14.40	1	7,845	0.01%
2019/04/29	4	14.50	30	14.15	13.95	-26	7,805	-0.33%
2019/04/26	2	14.35	1	14.65	14.40	1	7,745	0.01%
2019/04/24	1	14.30	1	14.45	14.10	0	7,564	0.00%
2019/04/23	1	14.15	8	14.20	14.20	-7	7,833	-0.09%
2019/04/22	12	14.13	10	14.18	14.20	2	7,773	0.03%
2019/04/19	1	13.80	0	0.00	13.80	1	7,779	0.01%
2019/04/18	15	14.10	16	13.73	13.55	-1	8,125	-0.01%
2019/04/15	0	0.00	6	13.35	13.40	-6	8,485	-0.07%
2019/04/12	2	13.60	0	0.00	13.40	2	8,563	0.02%
2019/04/11	4	13.75	0	0.00	13.65	4	8,640	0.05%
2019/04/10	2	13.60	0	0.00	13.65	2	8,791	0.02%
2019/04/03	2	13.50	0	0.00	13.50	2	10,128	0.02%
2019/04/02	2	13.60	0	0.00	13.50	2	10,095	0.02%
2019/03/29	1	13.45	0	0.00	13.45	1	9,835	0.01%
2019/03/27	0	0.00	2	13.65	13.50	-2	9,776	-0.02%
2019/03/26	1	13.70	3	13.68	13.60	-2	9,659	-0.02%
2019/03/25	6	13.55	0	0.00	13.45	6	9,617	0.06%
2019/03/22	1	13.65	1	13.85	13.80	0	9,594	0.00%
2019/03/21	31.5	14.23	3	14.15	14.00	28.5	9,456	0.30%
2019/03/19	0	0.00	52	13.70	13.40	-52	9,052	-0.57%
2019/03/15	0	0.00	1	13.10	13.00	-1	9,164	-0.01%
2019/03/13	0	0.00	22	13.08	13.15	-22	9,268	-0.24%
2019/03/12	0	0.00	10	13.05	13.00	-10	9,091	-0.11%
2019/02/27	0	0.00	2	12.95	13.00	-2	8,894	-0.02%
2019/02/21	0	0.00	1	13.10	12.90	-1	8,753	-0.01%
2019/02/20	0	0.00	3	12.90	12.90	-3	8,629	-0.03%
2019/02/18	1	13.00	0	0.00	12.85	1	8,521	0.01%
2019/02/15	3	13.15	10	13.05	13.10	-7	8,447	-0.08%
2019/02/14	6	13.59	1	13.30	13.20	5	8,325	0.06%
2019/02/13	0	0.00	1	12.90	13.00	-1	7,857	-0.01%
2019/02/12	0	0.00	1	12.45	12.70	-1	7,717	-0.01%
2019/01/29	2	12.30	0	0.00	12.30	2	7,570	0.03%
2019/01/25	21	12.62	12	12.69	12.65	9	7,461	0.12%
2019/01/24	0	0.00	1	12.45	12.50	-1	7,251	-0.01%
2019/01/22	3	12.20	0	0.00	12.30	3	7,167	0.04%
2019/01/21	20	12.40	0	0.00	12.35	20	7,129	0.28%
2019/01/18	0	0.00	2	12.45	12.30	-2	7,118	-0.03%
2019/01/17	3	12.70	2	12.50	12.45	1	7,081	0.01%
2019/01/16	5	12.36	0	0.00	12.50	5	7,001	0.07%
2019/01/15	3	12.83	0	0.00	12.55	3	6,863	0.04%
2019/01/11	0	0.00	2	12.75	12.60	-2	6,353	-0.03%
2019/01/10	433	12.95	1	12.90	12.95	432	6,139	7.04%	大買/鉅額交易
2019/01/09	314	13.18	756	13.17	13.10	-442	5,724	-7.72%	大買/大賣/鉅額交易
2019/01/08	2	12.05	0	0.00	12.00	2	4,922	0.04%
2019/01/07	0	0.00	6	12.16	11.95	-6	4,858	-0.12%
2019/01/04	2	11.95	10	12.00	12.00	-8	4,802	-0.17%
2019/01/03	2	12.03	1	11.80	11.90	1	4,804	0.02%
2019/01/02	18	12.22	9	12.06	12.05	9	4,712	0.19%
2018/12/28	1	12.20	200	12.13	12.05	-199	4,475	-4.45%	大賣/鉅額交易
2018/12/27	207	12.19	4	12.18	12.20	203	3,741	5.43%	大買/鉅額交易
2018/12/26	0	0.00	1	11.10	11.10	-1	3,178	-0.03%
2018/12/25	3	10.95	0	0.00	10.90	3	3,041	0.10%
2018/12/21	0	0.00	10	10.95	10.85	-10	3,065	-0.33%
2018/12/18	5	11.50	0	0.00	11.35	5	3,044	0.16%
2018/12/17	4	11.61	0	0.00	11.50	4	3,041	0.13%
2018/12/14	1	11.50	0	0.00	11.50	1	3,015	0.03%
2018/12/12	10	12.05	0	0.00	11.95	10	2,954	0.34%
2018/12/10	11	11.79	262	11.76	11.80	-251	2,730	-9.19%	大賣/鉅額交易
2018/12/07	255	11.80	2	11.80	11.80	253	2,268	11.15%	大買/鉅額交易
2018/12/06	1	11.40	0	0.00	10.75	1	2,024	0.05%
2018/12/04	2	11.60	0	0.00	11.50	2	2,041	0.10%
2018/11/30	0	0.00	1	11.15	11.10	-1	2,019	-0.05%
2018/11/28	0	0.00	1	11.05	11.05	-1	2,019	-0.05%
2018/11/22	5	11.00	6	10.84	10.80	-1	2,011	-0.05%
2018/11/21	1	11.00	2	10.95	10.80	-1	2,009	-0.05%
2018/11/16	0	0.00	2.1	10.50	10.55	-2.1	2,013	-0.11%
2018/11/15	2	10.40	0	0.00	10.40	2	2,020	0.10%
2018/11/02	2	10.20	0	0.00	10.15	2	2,363	0.08%
2018/10/29	2	9.71	0	0.00	9.72	2	2,619	0.08%
2018/10/17	3	10.15	0	0.00	10.05	3	3,249	0.09%
2018/10/11	1	9.65	0	0.00	9.51	1	3,709	0.03%
2018/10/03	1	11.50	0	0.00	11.45	1	3,705	0.03%
2018/10/02	5	11.65	0	0.00	11.55	5	3,775	0.13%
2018/09/27	0	0.00	1	11.85	11.65	-1	3,936	-0.03%
2018/09/07	1	11.60	0	0.00	11.45	1	5,922	0.02%
2018/08/27	0	0.00	1	11.90	12.05	-1	8,213	-0.01%
2018/08/24	1	11.70	0	0.00	11.75	1	8,472	0.01%
2018/08/23	1	11.60	0	0.00	11.80	1	9,256	0.01%
2018/08/14	1	11.70	0	0.00	11.85	1	11,496	0.01%
2018/08/13	1	11.80	7	11.55	11.70	-6	11,519	-0.05%
2018/08/07	3	13.15	12	13.03	12.90	-9	11,535	-0.08%
2018/08/03	2	13.65	3	13.62	13.70	-1	11,680	-0.01%
2018/08/02	1	14.00	2	13.55	13.55	-1	11,713	-0.01%
2018/07/31	0	0.00	6	13.85	13.85	-6	11,793	-0.05%
2018/07/27	10	13.95	11	14.05	13.95	-1	11,709	-0.01%
2018/07/26	33	14.24	35	14.26	14.15	-2	11,777	-0.02%
2018/07/25	0	0.00	10	13.50	13.75	-10	11,423	-0.09%
2018/07/20	20	14.00	0	0.00	13.80	20	11,348	0.18%
2018/07/19	2	14.10	0	0.00	14.10	2	11,148	0.02%
2018/07/13	1	13.50	1	13.50	13.45	0	10,974	0.00%
2018/07/12	0	0.00	1	13.15	13.20	-1	10,896	-0.01%
2018/07/05	0	0.00	10	13.25	13.05	-10	10,751	-0.09%
2018/07/02	35	13.85	0	0.00	13.65	35	10,540	0.33%
2018/06/28	0	0.00	1	13.65	13.65	-1	10,542	-0.01%
2018/06/27	11	13.85	1	13.55	13.85	10	10,492	0.10%
2018/06/26	2	13.95	0	0.00	13.70	2	10,414	0.02%
2018/06/25	3	14.07	2	13.75	13.30	1	9,758	0.01%
2018/06/22	1	14.35	0	0.00	14.25	1	9,550	0.01%
2018/06/20	5	14.60	0	0.00	14.90	5	9,372	0.05%
2018/06/19	6	14.93	0	0.00	14.95	6	9,163	0.07%
2018/06/15	6	14.70	0	0.00	14.95	6	9,080	0.07%
2018/06/14	0	0.00	1	14.95	14.65	-1	8,974	-0.01%
2018/06/13	7	14.76	0	0.00	14.35	7	8,788	0.08%
2018/06/12	3	14.82	0	0.00	14.80	3	8,634	0.03%
2018/06/11	0	0.00	2	15.23	15.20	-2	8,501	-0.02%
2018/06/08	3	15.00	2	14.88	14.95	1	8,273	0.01%
2018/06/07	2	15.30	3	15.23	15.05	-1	8,130	-0.01%
2018/06/06	22	15.27	4	15.20	15.40	18	7,829	0.23%
2018/06/05	4	14.83	21	14.76	14.70	-17	7,543	-0.23%
2018/06/04	43	15.11	10	15.00	15.35	33	7,316	0.45%
2018/06/01	14	14.71	2	14.80	14.60	12	6,950	0.17%
2018/05/31	3	15.48	7	15.50	15.10	-4	6,711	-0.06%
2018/05/30	3	14.48	14	14.43	14.80	-11	5,943	-0.19%
2018/05/29	11	14.25	17	14.63	14.70	-6	5,542	-0.11%
2018/05/28	168	13.43	181	13.74	13.75	-13	4,475	-0.29%	大買/大賣/
2018/05/25	0	0.00	1	12.35	12.50	-1	3,834	-0.03%
2018/05/23	0	0.00	2	12.40	12.35	-2	3,886	-0.05%
2018/05/22	0	0.00	1	12.35	12.35	-1	3,857	-0.03%
2018/05/21	0	0.00	2	12.40	12.50	-2	3,949	-0.05%
2018/05/18	2	12.43	0	0.00	12.25	2	3,959	0.05%
2018/05/17	0	0.00	2	12.40	12.40	-2	3,962	-0.05%
2018/05/15	2	12.23	0	0.00	12.20	2	3,879	0.05%
2018/05/14	1	12.25	0	0.00	12.25	1	3,949	0.03%
2018/05/11	0	0.00	1	12.05	11.95	-1	3,894	-0.03%
2018/05/10	1	11.70	1	11.80	11.80	0	3,763	0.00%
2018/05/08	0	0.00	5	11.70	11.65	-5	3,953	-0.13%
2018/04/26	0	0.00	1	11.10	10.90	-1	4,139	-0.02%
2018/04/24	1	11.30	0	0.00	11.25	1	4,402	0.02%
2018/04/18	0	0.00	1	10.95	10.90	-1	4,791	-0.02%
2018/04/13	0	0.00	1	11.55	11.40	-1	5,556	-0.02%
2018/04/02	1	11.70	0	0.00	11.50	1	7,518	0.01%
2018/03/26	0	0.00	5	11.30	11.30	-5	7,395	-0.07%
2018/03/23	0	0.00	50	11.15	11.15	-50	7,383	-0.68%
2018/03/22	0	0.00	50	11.62	11.55	-50	7,359	-0.68%
2018/03/21	0	0.00	31	11.80	11.60	-31	7,332	-0.42%
2018/03/20	30	11.45	0	0.00	11.40	30	7,201	0.42%
2018/03/19	21	11.75	0	0.00	11.70	21	7,168	0.29%
2018/03/16	30	11.90	0	0.00	11.75	30	7,160	0.42%
2018/03/15	20	11.95	0	0.00	11.90	20	7,164	0.28%
2018/03/14	0	0.00	1	12.00	12.00	-1	7,265	-0.01%
2018/03/13	1	11.85	20	11.90	11.85	-19	7,252	-0.26%
2018/03/12	0	0.00	40	11.90	11.90	-40	7,235	-0.55%
2018/03/09	2	11.85	30	11.95	11.80	-28	7,196	-0.39%
2018/03/08	33	11.62	43	11.69	11.65	-10	7,025	-0.14%
2018/03/07	20	11.40	0	0.00	11.30	20	6,963	0.29%
2018/03/01	0	0.00	1	11.25	11.40	-1	7,155	-0.01%
2018/02/27	22	11.46	21	11.65	11.40	1	7,166	0.01%
2018/02/26	2	11.40	0	0.00	11.25	2	7,109	0.03%
2018/02/23	20	11.40	20	11.55	11.40	0	7,145	0.00%
2018/02/22	51	11.20	0	0.00	11.20	51	7,097	0.72%
2018/02/21	0	0.00	1	11.30	11.30	-1	7,163	-0.01%
2018/02/12	11	10.60	0	0.00	10.60	11	7,023	0.16%
2018/02/09	10	10.55	10	10.65	10.75	0	6,977	0.00%
2018/02/07	40	11.20	0	0.00	11.05	40	6,926	0.58%
2018/02/06	1	11.20	0	0.00	10.85	1	6,946	0.01%
2018/02/02	21	12.59	5	12.60	12.45	16	6,799	0.24%
2018/01/31	5	13.02	44	12.94	13.05	-39	6,776	-0.58%
2018/01/30	1	12.65	0	0.00	12.65	1	6,614	0.02%
2018/01/29	20	12.65	0	0.00	12.60	20	6,553	0.31%
2018/01/26	10	12.55	20	12.73	12.75	-10	6,514	-0.15%
2018/01/25	20	12.63	31	12.78	12.60	-11	6,466	-0.17%
2018/01/24	40	12.63	1	12.60	12.55	39	6,401	0.61%
2018/01/23	2	12.55	3	12.90	12.55	-1	6,370	-0.02%
2018/01/22	0	0.00	3	12.45	12.60	-3	6,293	-0.05%
2018/01/19	3	12.40	7	12.46	12.40	-4	6,280	-0.06%
2018/01/18	3	12.85	59	12.72	12.50	-56	6,271	-0.89%
2018/01/17	59	12.42	0	0.00	12.45	59	6,067	0.97%
2018/01/16	7	12.41	10	12.45	12.40	-3	5,996	-0.05%
2018/01/15	12	12.35	0	0.00	12.20	12	5,924	0.20%
2018/01/12	2	12.85	10	13.15	12.80	-8	5,731	-0.14%
2018/01/11	4	12.80	6	13.13	12.95	-2	5,662	-0.04%
2018/01/10	4	13.05	10	12.90	13.05	-6	5,506	-0.11%
2018/01/09	23	12.67	10	12.85	12.80	13	5,365	0.24%
2018/01/08	13	13.21	12	13.16	13.15	1	5,139	0.02%
2018/01/05	0	0.00	19	12.49	12.80	-19	4,280	-0.44%
2018/01/04	5	11.50	8	11.46	11.65	-3	3,617	-0.08%
2018/01/03	6	11.02	15	11.07	10.95	-9	3,259	-0.28%