友訊 (2332)-兆豐-高雄券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.90
漲跌
--
漲幅
0.00%
成交量
1,338張
產業
上市通信網路類股▼0.27%
488人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/05/06	2	17.93	0	0.00	17.90	2	3,099	0.06%
2024/05/03	9	17.91	0	0.00	17.85	9	3,106	0.29%
2024/05/02	1	17.95	1	17.90	18.00	0	3,102	0.00%
2024/04/30	7	17.91	0	0.00	17.90	7	3,122	0.22%
2024/04/29	1	17.85	0	0.00	17.85	1	3,233	0.03%
2024/04/26	3	17.75	0	0.00	17.70	3	3,231	0.09%
2024/04/23	0	0.00	3	17.60	17.55	-3	3,286	-0.09%
2024/04/22	0	0.00	5	17.66	17.50	-5	3,312	-0.15%
2024/04/19	13	17.15	0	0.00	17.20	13	3,292	0.39%
2024/04/18	0	0.00	1	17.60	17.60	-1	3,263	-0.03%
2024/04/16	4	17.56	0.1	17.45	17.30	3.9	3,278	0.12%
2024/04/15	1	17.90	3	17.95	17.90	-2	3,254	-0.06%
2024/04/12	0	0.00	2	18.08	18.10	-2	3,246	-0.06%
2024/04/11	50	17.95	3.1	18.00	17.90	46.9	3,211	1.46%
2024/04/10	13	18.43	0	0.00	18.35	13	3,160	0.41%
2024/04/09	2	18.30	0	0.00	18.30	2	3,157	0.06%
2024/04/08	11	18.30	0.1	18.35	18.40	10.9	3,193	0.34%
2024/04/03	1	18.45	0.1	18.50	18.40	0.9	3,184	0.03%
2024/04/02	1	18.60	0	0.00	18.55	1	3,216	0.03%
2024/04/01	1	18.70	0	0.00	18.70	1	3,228	0.03%
2024/03/26	10	18.60	0	0.00	18.50	10	3,265	0.31%
2024/03/21	2.6	18.54	0	0.00	18.65	2.6	3,372	0.08%
2024/03/20	4	18.48	0	0.00	18.45	4	3,389	0.12%
2024/03/19	2	18.68	0	0.00	18.70	2	3,423	0.06%
2024/03/18	1	18.75	2	18.83	18.85	-1	3,496	-0.03%
2024/03/15	11	18.50	1	18.55	18.55	10	3,534	0.28%
2024/03/14	1	18.50	0	0.00	18.50	1	3,575	0.03%
2024/03/13	26	19.09	2	18.70	18.70	24	3,605	0.67%
2024/03/12	1	18.95	0	0.00	18.95	1	3,627	0.03%
2024/03/11	0	0.00	10	18.87	18.95	-10	3,704	-0.27%
2024/03/08	14	18.85	0	0.00	18.85	14	3,901	0.36%
2024/03/07	36	19.73	14	19.42	19.20	22	4,005	0.55%
2024/03/05	13	19.71	14	19.62	19.70	-1	4,347	-0.02%
2024/03/04	4	19.81	20	19.58	19.65	-16	4,287	-0.37%
2024/03/01	1	19.10	1	19.10	19.10	0	4,119	0.00%
2024/02/29	0	0.00	7	19.31	19.35	-7	4,093	-0.17%
2024/02/27	11	19.15	0	0.00	19.15	11	4,082	0.27%
2024/02/23	5.1	19.30	22	19.61	19.30	-16.9	4,030	-0.42%
2024/02/22	11	19.80	20	19.71	19.60	-9	4,046	-0.22%
2024/02/21	18	19.68	5	19.68	19.60	13	4,036	0.32%
2024/02/20	22	19.66	10.1	19.90	19.95	11.9	3,996	0.30%
2024/02/19	12	19.52	15	19.45	19.40	-3	3,815	-0.08%
2024/02/16	0	0.00	19	19.28	19.55	-19	3,839	-0.49%
2024/02/15	1	18.70	21	19.24	19.40	-20	3,810	-0.52%
2024/02/05	56	19.07	11	18.99	18.95	45	3,731	1.21%
2024/02/02	0.2	19.50	0	0.00	19.35	0.2	3,719	0.01%
2024/02/01	19	19.83	4	19.74	19.70	15	3,723	0.40%
2024/01/31	2	19.25	10	19.30	19.35	-8	3,641	-0.22%
2024/01/30	0	0.00	11	19.44	19.35	-11	3,672	-0.30%
2024/01/29	0	0.00	0.2	19.38	19.50	-0.2	3,717	0.00%
2024/01/26	7	19.44	13	19.44	19.35	-6	3,744	-0.16%
2024/01/25	13	19.50	15	19.45	19.45	-2	3,756	-0.05%
2024/01/24	25	19.58	0	0.00	19.50	25	3,761	0.66%
2024/01/23	30	19.38	4	19.46	19.65	26	3,783	0.69%
2024/01/22	0	0.00	2.3	18.95	19.00	-2.3	3,668	-0.06%
2024/01/19	5	18.65	0.2	18.60	18.70	4.8	3,666	0.13%
2024/01/18	13	18.65	0	0.00	18.50	13	3,690	0.35%
2024/01/16	1	18.80	0	0.00	18.80	1	3,684	0.03%
2024/01/15	0	0.00	1	19.15	19.20	-1	3,671	-0.03%
2024/01/10	2	19.00	0	0.00	19.05	2	3,792	0.05%
2024/01/09	7	19.11	0	0.00	19.20	7	3,837	0.18%
2024/01/08	1	19.30	0	0.00	19.35	1	3,868	0.03%
2024/01/05	7	19.46	0	0.00	19.40	7	3,889	0.18%
2024/01/04	9	19.64	5	19.50	19.50	4	3,914	0.10%
2024/01/03	0	0.00	9	19.92	19.90	-9	3,934	-0.23%
2024/01/02	5	20.05	82	20.10	20.05	-77	3,931	-1.96%
2023/12/29	16	20.09	12	19.95	19.95	4	3,884	0.10%
2023/12/28	133	20.00	7	20.01	20.10	126	3,908	3.22%	大買/鉅額交易
2023/12/27	8.2	19.70	3	19.75	19.80	5.2	3,899	0.13%
2023/12/26	2.5	19.55	0	0.00	19.60	2.5	3,925	0.06%
2023/12/25	0.2	19.40	0	0.00	19.30	0.2	3,937	0.01%
2023/12/22	12	19.49	10	19.61	19.45	2	3,963	0.05%
2023/12/21	24.2	19.53	20	19.55	19.55	4.2	4,001	0.10%
2023/12/20	17.2	19.74	62	19.78	19.65	-44.8	4,019	-1.11%
2023/12/19	27	19.36	1	19.40	19.35	26	4,034	0.64%
2023/12/18	0	0.00	2	20.18	19.80	-2	4,110	-0.05%
2023/12/15	30	19.83	6	19.88	19.80	24	4,472	0.54%
2023/12/14	4	19.74	0	0.00	19.80	4	4,614	0.09%
2023/12/13	11	19.85	15	20.13	19.80	-4	4,622	-0.09%
2023/12/12	6	19.77	1	19.70	19.75	5	4,650	0.11%
2023/12/11	12	19.99	36	19.87	19.80	-24	4,740	-0.51%
2023/12/08	23	20.05	22	20.01	20.00	1	4,773	0.02%
2023/12/07	29	20.22	48	20.00	20.00	-19	4,822	-0.39%
2023/12/06	33	20.36	34	20.32	20.20	-1	4,889	-0.02%
2023/12/05	36	20.28	20	20.50	20.25	16	4,902	0.33%
2023/12/04	41	20.16	43	20.46	20.45	-2	4,908	-0.04%
2023/12/01	43.2	20.20	40	20.16	20.15	3.2	4,873	0.07%
2023/11/30	70	19.61	71	20.01	20.40	-1	4,859	-0.02%
2023/11/29	2	19.35	17	19.26	19.25	-15	4,757	-0.32%
2023/11/28	26	19.11	6	19.15	19.20	20	4,929	0.41%
2023/11/27	1	19.10	11	19.20	19.00	-10	5,049	-0.20%
2023/11/24	18	19.37	5	19.25	19.30	13	5,202	0.25%
2023/11/22	0	0.00	9	19.30	19.30	-9	5,940	-0.15%
2023/11/21	2	19.25	7	19.36	19.30	-5	6,510	-0.08%
2023/11/17	1	18.80	0	0.00	18.95	1	7,665	0.01%
2023/11/16	18	18.87	8	18.69	18.85	10	8,482	0.12%
2023/11/15	5	18.56	1	18.55	18.55	4	9,314	0.04%
2023/11/13	2	18.38	2	18.48	18.45	0	10,557	0.00%
2023/11/10	0	0.00	2	18.45	18.40	-2	11,187	-0.02%
2023/11/09	1	18.40	0	0.00	18.40	1	11,493	0.01%
2023/11/08	3	18.82	0	0.00	18.70	3	11,493	0.03%
2023/11/07	11	18.88	11	18.69	18.65	0	11,485	0.00%
2023/11/06	4	19.05	0	0.00	19.00	4	11,481	0.03%
2023/11/02	2	18.58	4	18.59	18.55	-2	11,430	-0.02%
2023/11/01	5	18.34	0	0.00	18.35	5	11,461	0.04%
2023/10/31	51	18.40	7	18.28	18.30	44	11,466	0.38%
2023/10/30	1	18.60	0	0.00	18.55	1	11,500	0.01%
2023/10/26	2	18.45	0.3	18.57	18.35	1.7	11,568	0.01%
2023/10/25	4	18.90	2	18.95	18.85	2	11,596	0.02%
2023/10/24	0	0.00	1	18.90	18.85	-1	11,611	-0.01%
2023/10/23	2	18.45	0	0.00	18.50	2	11,634	0.02%
2023/10/20	2	18.30	2.1	18.55	18.55	-0.1	11,654	0.00%
2023/10/19	2	18.55	2.1	18.68	18.70	-0.1	11,696	0.00%
2023/10/18	2	18.60	0	0.00	18.55	2	11,729	0.02%
2023/10/17	1	19.00	0	0.00	18.95	1	11,785	0.01%
2023/10/16	1	19.45	0.2	19.35	19.25	0.8	11,914	0.01%
2023/10/13	2	19.63	0	0.00	19.65	2	12,001	0.02%
2023/10/11	0	0.00	29	19.75	19.70	-29	12,103	-0.24%
2023/10/06	2	20.10	0	0.00	20.15	2	12,113	0.02%
2023/10/05	0	0.00	3	20.45	20.35	-3	12,157	-0.02%
2023/10/04	1	20.00	0	0.00	20.25	1	12,249	0.01%
2023/10/03	22	20.37	5	20.60	20.25	17	12,311	0.14%
2023/10/02	0	0.00	3	20.53	20.65	-3	12,400	-0.02%
2023/09/28	10	20.10	14	20.18	20.10	-4	12,461	-0.03%
2023/09/26	6	20.22	5	20.33	20.10	1	12,762	0.01%
2023/09/25	11	19.99	10	20.12	20.35	1	13,199	0.01%
2023/09/21	6	20.18	16	19.90	19.90	-10	13,530	-0.07%
2023/09/20	114	20.92	81	20.59	20.35	33	13,698	0.24%	大買/
2023/09/19	9	21.02	6	21.15	21.10	3	13,631	0.02%
2023/09/18	6	20.94	0	0.00	20.85	6	13,624	0.04%
2023/09/15	24	21.11	10	20.91	21.00	14	13,665	0.10%
2023/09/14	16	21.34	4	21.30	21.20	12	13,596	0.09%
2023/09/13	10	21.34	7	21.21	21.10	3	13,585	0.02%
2023/09/12	7.1	21.76	2	22.05	21.45	5.1	13,828	0.04%
2023/09/11	1	22.20	31	21.89	21.70	-30	14,095	-0.21%
2023/09/08	18.1	22.82	17	22.99	22.60	1.1	14,002	0.01%
2023/09/07	49.1	23.47	33	23.34	23.05	16.1	13,929	0.12%
2023/09/06	13.1	23.96	14	24.14	23.85	-0.9	13,788	-0.01%
2023/09/05	2	24.10	2	24.35	24.05	0	13,681	0.00%
2023/09/04	67.5	24.45	21	24.28	24.00	46.5	13,625	0.34%
2023/09/01	51	24.95	30	24.72	24.70	21	13,482	0.16%
2023/08/31	22	25.14	23	25.20	25.05	-1	13,413	-0.01%
2023/08/30	10	25.27	8	25.63	25.10	2	13,465	0.01%
2023/08/29	47	25.39	65	25.42	25.05	-18	13,510	-0.13%
2023/08/28	56	26.01	20	26.02	25.55	36	13,347	0.27%
2023/08/25	4	25.66	8	26.34	25.85	-4	12,969	-0.03%
2023/08/24	372	25.67	369	25.97	25.65	3	12,541	0.02%	大買/大賣/
2023/08/23	3	25.88	14	26.04	25.40	-11	12,051	-0.09%
2023/08/22	74.1	25.45	67	24.99	25.25	7.1	11,505	0.06%
2023/08/21	4	24.56	28.4	24.92	25.40	-24.4	10,725	-0.23%
2023/08/18	4	23.90	24	23.56	23.50	-20	9,920	-0.20%
2023/08/17	15	22.03	38	22.18	22.95	-23	9,282	-0.25%
2023/08/16	15	21.55	20	21.55	21.40	-5	8,851	-0.06%
2023/08/15	20	21.11	29	21.05	21.15	-9	8,551	-0.11%
2023/08/14	5	19.23	5	19.25	19.25	0	8,335	0.00%
2023/08/11	0	0.00	5	19.55	19.45	-5	8,357	-0.06%
2023/08/10	2	19.55	2	19.70	19.50	0	8,455	0.00%
2023/08/09	10	19.95	2	19.93	19.90	8	8,519	0.09%
2023/08/07	0	0.00	1	20.60	20.30	-1	8,593	-0.01%
2023/08/04	2	19.45	2	19.98	19.95	0	8,556	0.00%
2023/08/02	9	19.78	4	19.74	19.70	5	8,548	0.06%
2023/08/01	15	20.10	0	0.00	20.10	15	8,481	0.18%
2023/07/31	6	20.17	3	20.45	20.15	3	8,456	0.04%
2023/07/28	6	20.01	0	0.00	20.00	6	8,417	0.07%
2023/07/26	1	20.00	0	0.00	20.00	1	8,338	0.01%
2023/07/24	2	20.45	0	0.00	20.25	2	8,262	0.02%
2023/07/21	0.1	20.80	0	0.00	20.85	0.1	8,196	0.00%
2023/07/20	6	20.83	0	0.00	20.65	6	8,173	0.07%
2023/07/19	5	21.40	0	0.00	21.50	5	8,036	0.06%
2023/07/18	12	21.93	0	0.00	21.90	12	7,922	0.15%
2023/07/17	0	0.00	2	22.48	22.45	-2	7,832	-0.03%
2023/07/13	0.1	22.00	6	22.00	21.45	-5.9	7,781	-0.08%
2023/07/12	0	0.00	9	21.85	21.45	-9	7,805	-0.12%
2023/07/10	30	22.33	6	22.60	22.50	24	7,679	0.31%
2023/07/07	6	21.93	0.1	22.15	22.15	5.9	7,624	0.08%
2023/07/06	1	22.80	5	22.31	22.45	-4	7,518	-0.05%
2023/07/05	1	22.15	5	22.36	22.25	-4	7,433	-0.05%
2023/07/04	2	22.35	5	22.55	22.55	-3	7,337	-0.04%
2023/07/03	38	22.83	26.1	23.03	23.15	11.9	7,169	0.17%
2023/06/30	1	21.60	15	21.80	21.85	-14	6,712	-0.21%
2023/06/29	5	21.30	1	21.50	21.45	4	6,520	0.06%
2023/06/28	11	21.32	35.7	21.59	21.15	-24.7	6,379	-0.39%
2023/06/27	13	21.27	3	21.43	20.70	10	6,202	0.16%
2023/06/26	0	0.00	8.1	21.34	21.05	-8.1	6,024	-0.13%
2023/06/21	1	21.00	7	21.06	21.05	-6	6,067	-0.10%
2023/06/20	4	20.36	1	20.25	20.25	3	6,010	0.05%
2023/06/19	15	20.08	0.2	20.00	19.95	14.8	6,005	0.25%
2023/06/16	17	20.81	0	0.00	20.60	17	5,875	0.29%
2023/06/15	20.2	21.65	10	21.55	21.85	10.2	5,554	0.18%
2023/06/12	4	20.44	0	0.00	20.45	4	5,178	0.08%
2023/06/09	10	20.71	4	20.80	20.80	6	5,123	0.12%
2023/06/08	4	20.70	3	20.75	20.65	1	5,146	0.02%
2023/06/07	2	20.68	0	0.00	20.70	2	5,100	0.04%
2023/06/06	0	0.00	24.1	20.89	20.80	-24.1	5,069	-0.48%
2023/06/05	1	21.35	3	21.70	21.45	-2	4,996	-0.04%
2023/06/02	3	21.60	13	21.48	21.65	-10	4,862	-0.21%
2023/06/01	1	21.00	1	21.15	20.95	0	4,763	0.00%
2023/05/31	6	20.78	16	20.86	20.90	-10	4,730	-0.21%
2023/05/30	12	20.43	8	20.51	20.60	4	4,667	0.09%
2023/05/29	3	20.00	6	19.72	19.95	-3	4,623	-0.06%
2023/05/26	12	19.75	0	0.00	19.50	12	4,719	0.25%
2023/05/25	7	20.14	0	0.00	20.20	7	4,685	0.15%
2023/05/24	0	0.00	33	20.38	20.25	-33	4,643	-0.71%
2023/05/23	4	20.15	1	20.10	20.10	3	4,580	0.07%
2023/05/22	13	20.21	48	20.22	20.35	-35	4,516	-0.77%
2023/05/19	9	19.89	34.9	19.84	20.05	-25.9	4,386	-0.59%
2023/05/18	5	19.24	1.1	19.29	19.20	3.9	4,153	0.09%
2023/05/17	10	19.00	0	0.00	18.90	10	4,090	0.24%
2023/05/16	2	19.15	6	19.21	19.05	-4	4,108	-0.10%
2023/05/15	5	18.95	7.1	18.94	19.25	-2.1	4,194	-0.05%
2023/05/12	1	17.60	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.60	0	0.00	17.50	1	4,037	0.02%
2023/05/10	2	17.85	4	17.90	17.85	-2	4,010	-0.05%
2023/05/09	0	0.00	11	17.92	18.10	-11	3,994	-0.28%
2023/05/08	2	17.88	1	18.05	18.05	1	3,984	0.03%
2023/05/05	2	18.15	1	18.00	18.00	1	3,978	0.03%
2023/05/04	0	0.00	1	18.00	18.00	-1	3,986	-0.03%
2023/04/28	0	0.00	2	17.70	17.65	-2	3,997	-0.05%
2023/04/25	13	17.53	4	17.40	17.40	9	3,995	0.23%
2023/04/24	5	18.10	1	17.85	17.85	4	3,961	0.10%
2023/04/21	9	18.04	1	18.05	17.75	8	3,969	0.20%
2023/04/20	7	18.65	1	18.90	18.55	6	3,906	0.15%
2023/04/19	0	0.00	1	19.20	18.95	-1	3,867	-0.03%
2023/04/17	2	18.95	6	19.24	19.30	-4	3,808	-0.11%
2023/04/14	0	0.00	1.8	18.80	18.85	-1.8	3,731	-0.05%
2023/04/13	0	0.00	1	18.90	18.60	-1	3,694	-0.03%
2023/04/12	0	0.00	25	18.95	18.95	-25	3,676	-0.68%
2023/04/11	0	0.00	2	18.83	18.80	-2	3,635	-0.06%
2023/04/10	1	18.40	10	18.53	18.65	-9	3,644	-0.25%
2023/04/07	45	18.90	28	18.71	18.75	17	3,704	0.46%
2023/04/06	0	0.00	7.3	18.80	18.85	-7.3	3,926	-0.18%
2023/03/31	0	0.00	6	18.25	18.20	-6	3,907	-0.15%
2023/03/30	2	18.15	3	18.38	18.35	-1	3,963	-0.03%
2023/03/29	3	18.37	1	18.45	18.30	2	4,340	0.05%
2023/03/28	0	18.70	12	18.70	18.60	-12	4,519	-0.27%
2023/03/27	2	18.75	9	18.72	18.85	-7	4,384	-0.16%
2023/03/24	1	18.40	8	18.19	18.15	-7	4,212	-0.17%
2023/03/23	11	17.42	4	17.29	17.35	7	3,994	0.18%
2023/03/22	0	0.00	2	17.08	17.05	-2	3,937	-0.05%
2023/03/21	1	16.65	0	0.00	16.65	1	3,908	0.03%
2023/03/20	0	0.00	1	16.55	16.55	-1	3,911	-0.03%
2023/03/17	0	0.00	1	16.45	16.45	-1	3,900	-0.03%
2023/03/16	3	16.13	0	0.00	16.05	3	3,887	0.08%
2023/03/15	0	16.85	0	0.00	16.65	0	3,842	0.00%
2023/03/14	1	16.60	0	0.00	16.75	1	3,824	0.03%
2023/03/13	2	16.45	0	0.00	16.75	2	3,811	0.05%
2023/03/10	2	17.00	0	0.00	16.95	2	3,757	0.05%
2023/03/09	0	0.00	1	17.40	17.35	-1	3,739	-0.03%
2023/03/08	2	17.70	0	0.00	17.65	2	3,715	0.05%
2023/03/07	1	17.50	0	0.00	17.50	1	3,682	0.03%
2023/03/06	16	17.78	1	17.90	17.55	15	3,634	0.41%
2023/03/03	0	0.00	6.1	17.60	17.55	-6.1	3,525	-0.17%
2023/03/02	6	17.55	2	17.50	17.50	4	3,447	0.12%
2023/03/01	7	17.44	0.3	17.20	17.20	6.7	3,345	0.20%
2023/02/24	1	17.35	16.2	17.32	17.20	-15.2	3,224	-0.47%
2023/02/20	0	0.00	3	16.85	16.75	-3	2,906	-0.10%
2023/02/17	0	16.65	1	16.65	16.65	-1	2,861	-0.03%
2023/02/16	5	16.95	14	16.84	16.60	-9	2,839	-0.32%
2023/02/15	0	0.00	2	16.30	16.20	-2	2,741	-0.07%
2023/02/13	10	16.36	10	16.26	16.25	0	2,643	0.00%
2023/02/10	1	15.35	0	0.00	15.30	1	2,454	0.04%
2023/02/09	0	0.00	3	15.55	15.55	-3	2,453	-0.12%
2023/02/06	0	0.00	1	15.65	15.60	-1	2,451	-0.04%
2023/02/02	0	0.00	2	15.70	15.70	-2	2,429	-0.08%
2023/02/01	0	0.00	1	15.60	15.55	-1	2,412	-0.04%
2023/01/13	1	15.05	0	0.00	15.05	1	2,350	0.04%
2023/01/06	4	15.55	6	15.25	15.60	-2	2,400	-0.08%
2023/01/04	0	0.00	2	15.15	15.10	-2	2,431	-0.08%
2023/01/03	1	14.75	2	14.75	14.80	-1	2,425	-0.04%
2022/12/29	2	14.75	0	0.00	14.75	2	2,486	0.08%
2022/12/28	11	15.06	0	0.00	14.85	11	2,505	0.44%
2022/12/27	10	15.44	2	15.45	15.35	8	2,469	0.32%
2022/12/26	2	15.80	1	16.20	15.80	1	2,385	0.04%
2022/12/23	2	15.75	2	15.65	15.60	0	2,128	0.00%
2022/12/22	8	15.68	7	15.60	15.60	1	2,091	0.05%
2022/12/21	17	16.27	10	16.05	15.80	7	2,031	0.34%
2022/12/20	0	0.00	10.7	16.12	16.15	-10.7	1,621	-0.66%
2022/12/16	2	14.75	2	14.97	14.95	0	1,438	0.00%
2022/12/14	2	15.15	2	15.10	15.05	0	1,455	0.00%
2022/12/13	2	15.00	2	15.10	15.05	0	1,460	0.00%
2022/12/12	2	14.80	6	14.98	14.95	-4	1,485	-0.27%
2022/12/09	1	14.55	0	0.00	14.60	1	1,491	0.07%
2022/12/06	5	15.10	0	0.00	14.80	5	1,619	0.31%
2022/12/05	1	15.15	5.1	15.30	15.05	-4.1	1,705	-0.24%
2022/12/02	5	15.15	0.5	15.25	15.25	4.5	1,761	0.26%
2022/12/01	10	15.35	33	15.25	15.15	-23	1,801	-1.28%
2022/11/30	0	0.00	1	15.00	15.00	-1	1,812	-0.06%
2022/11/29	1	14.25	1	14.75	14.85	0	1,891	0.00%
2022/11/28	1	14.45	10	14.40	14.45	-9	1,964	-0.46%
2022/11/25	0	0.00	4	14.74	14.55	-4	1,991	-0.20%
2022/11/23	10	14.50	0	0.00	14.55	10	1,999	0.50%
2022/11/22	1	14.20	1	14.55	14.55	0	2,030	0.00%
2022/11/21	4	14.55	0	0.00	14.30	4	2,145	0.19%
2022/11/17	0	0.00	4	14.65	14.65	-4	2,170	-0.18%
2022/11/16	9	14.66	0	0.00	14.50	9	2,186	0.41%
2022/11/15	1	14.85	1	14.95	14.85	0	2,221	0.00%
2022/11/14	0	0.00	0.1	15.05	15.00	-0.1	2,240	0.00%
2022/11/11	1	14.90	0	0.00	14.90	1	2,278	0.04%
2022/11/10	5	15.05	0	0.00	15.00	5	2,367	0.21%
2022/11/08	5	15.15	0	0.00	14.95	5	3,093	0.16%
2022/11/04	0	0.00	1	15.05	15.05	-1	3,118	-0.03%
2022/11/02	1	14.85	1	14.95	14.90	0	3,183	0.00%
2022/11/01	0	0.00	1	14.70	14.70	-1	3,283	-0.03%
2022/10/28	1	14.45	0	0.00	14.40	1	3,438	0.03%
2022/10/24	0	0.00	1	14.80	14.60	-1	3,837	-0.03%
2022/10/21	3	14.50	1	14.50	14.50	2	3,915	0.05%
2022/10/20	2	14.55	1	14.80	14.80	1	3,999	0.03%
2022/10/19	6	15.16	5	14.96	15.00	1	3,951	0.03%
2022/10/18	0	0.00	1	15.15	15.10	-1	3,955	-0.03%
2022/10/17	1	14.50	0	0.00	14.85	1	3,952	0.03%
2022/10/14	0	0.00	2	14.85	15.00	-2	3,961	-0.05%
2022/10/13	1	14.25	0	0.00	14.20	1	3,960	0.03%
2022/10/12	0	0.00	0.2	15.20	15.25	-0.2	3,901	0.00%
2022/10/11	5	14.90	4	14.90	14.70	1	3,917	0.03%
2022/10/07	5	15.30	5	15.35	15.45	0	3,905	0.00%
2022/10/06	6	15.52	1	15.60	15.15	5	3,901	0.13%
2022/10/05	2	15.30	1	15.30	15.30	1	3,852	0.03%
2022/09/30	0	0.00	1	14.70	14.70	-1	3,877	-0.03%
2022/09/29	0	0.00	3	14.65	14.60	-3	3,878	-0.08%
2022/09/28	4	14.58	0	0.00	14.25	4	3,868	0.10%
2022/09/26	1	15.40	5	15.30	15.00	-4	3,835	-0.10%
2022/09/21	1	16.30	0	0.00	16.25	1	3,826	0.03%
2022/09/19	4	16.76	0	0.00	16.75	4	3,791	0.11%
2022/09/16	7	17.13	0	0.00	17.10	7	3,756	0.19%
2022/09/15	4	17.63	6	17.62	17.45	-2	3,742	-0.05%
2022/09/14	8	17.13	0	0.00	17.30	8	3,716	0.22%
2022/09/13	1	17.55	1	18.00	17.50	0	3,700	0.00%
2022/09/12	1	17.70	6	17.58	17.75	-5	3,649	-0.14%
2022/09/08	0	0.00	1	17.65	17.40	-1	3,622	-0.03%
2022/09/07	5	17.05	9	17.30	17.40	-4	3,561	-0.11%
2022/09/06	6	17.09	13	17.32	16.95	-7	3,516	-0.20%
2022/09/02	3	17.40	9	17.33	17.30	-6	3,402	-0.18%
2022/09/01	0	0.00	1	16.95	17.00	-1	3,311	-0.03%
2022/08/31	0	0.00	1	16.85	16.75	-1	3,279	-0.03%
2022/08/29	6	16.54	1	16.40	16.40	5	3,276	0.15%
2022/08/26	4	17.24	0	0.00	17.10	4	3,414	0.12%
2022/08/25	1	16.85	1	17.10	17.10	0	3,289	0.00%
2022/08/24	0	0.00	1	16.70	16.70	-1	3,265	-0.03%
2022/08/23	0	0.00	3	16.85	16.70	-3	3,258	-0.09%
2022/08/22	0	0.00	6.5	16.77	16.85	-6.5	3,235	-0.20%
2022/08/19	1	16.50	0	0.00	16.50	1	3,179	0.03%
2022/08/18	6	16.39	12	16.36	16.40	-6	3,157	-0.19%
2022/08/17	8	16.86	5	16.78	16.60	3	3,109	0.10%
2022/08/16	40	17.49	35	17.05	17.20	5	3,011	0.17%
2022/08/15	2	16.70	0	0.00	16.75	2	2,293	0.09%
2022/08/12	4	16.90	0	0.00	16.85	4	2,290	0.17%
2022/08/11	1	16.80	3	16.87	16.85	-2	2,287	-0.09%
2022/08/10	1	17.20	1	17.10	17.10	0	2,260	0.00%
2022/08/09	2	16.98	0	0.00	17.05	2	2,240	0.09%
2022/08/08	0	0.00	4	17.42	17.40	-4	2,189	-0.18%
2022/08/05	0	0.00	4	17.28	17.30	-4	2,083	-0.19%
2022/08/04	9	16.77	6	16.84	16.75	3	2,026	0.15%
2022/08/03	7	16.90	1	17.00	16.60	6	1,952	0.31%
2022/08/02	5	17.77	6	17.96	17.25	-1	1,876	-0.05%
2022/08/01	0	0.00	1	17.40	17.40	-1	1,731	-0.06%
2022/07/29	0	0.00	5	17.18	17.20	-5	1,682	-0.30%
2022/07/28	5	16.88	3	16.73	16.55	2	1,594	0.13%
2022/07/27	3	16.80	5	16.81	16.90	-2	1,578	-0.13%
2022/07/26	1	16.20	11.5	16.39	16.30	-10.5	1,488	-0.70%
2022/07/25	0	0.00	1	16.50	16.50	-1	1,485	-0.07%
2022/07/20	1	16.25	1	16.15	16.10	0	1,474	0.00%
2022/07/18	4	16.09	3	16.25	16.25	1	1,491	0.07%
2022/07/15	0	0.00	0	15.50	15.65	0	1,477	0.00%
2022/07/14	0	0.00	1	15.55	15.60	-1	1,522	-0.07%
2022/07/13	7	15.20	0	0.00	15.20	7	1,523	0.46%
2022/07/11	0	0.00	10	15.31	15.40	-10	1,485	-0.67%
2022/07/08	0	0.00	5	15.20	15.25	-5	1,484	-0.34%
2022/07/04	0	0.00	0.9	14.40	14.60	-0.9	1,491	-0.06%
2022/07/01	1	14.25	0	0.00	14.40	1	1,500	0.07%
2022/06/30	1	14.60	1	14.50	14.50	0	1,446	0.00%
2022/06/29	0	0.00	1	14.85	14.95	-1	1,444	-0.07%
2022/06/27	1	15.00	0	0.00	15.10	1	1,527	0.07%
2022/06/07	3	15.70	0	0.00	15.70	3	1,541	0.19%
2022/05/25	0	0.00	1	15.40	15.40	-1	1,470	-0.07%
2022/05/24	0	0.00	1	15.30	15.30	-1	1,493	-0.07%
2022/05/19	17	15.15	0	0.00	15.15	17	1,489	1.14%
2022/05/16	1	15.05	0	0.00	15.05	1	1,493	0.07%
2022/05/13	0	0.00	3.7	15.27	15.15	-3.7	1,491	-0.25%
2022/05/06	0.2	15.90	0	0.00	16.00	0.2	1,459	0.02%
2022/05/05	0	0.00	2	16.20	16.20	-2	1,463	-0.14%
2022/05/04	3	16.33	0	0.00	16.10	3	1,460	0.21%
2022/05/03	10	16.90	1	17.05	17.05	9	1,404	0.64%
2022/04/28	1	16.80	0	0.00	16.80	1	1,441	0.07%
2022/04/27	1	16.05	2	16.28	16.40	-1	1,436	-0.07%
2022/04/26	2	16.60	0	0.00	16.65	2	1,427	0.14%
2022/04/25	2	16.85	2	16.55	16.55	0	1,433	0.00%
2022/04/22	0	0.00	1	17.60	17.60	-1	1,411	-0.07%
2022/04/21	1	17.65	2	17.30	17.25	-1	1,411	-0.07%
2022/04/20	0	0.00	1	17.45	17.60	-1	1,393	-0.07%
2022/04/19	2	17.10	1	17.10	17.10	1	1,346	0.07%
2022/04/18	0	0.00	1	16.90	16.65	-1	1,347	-0.07%
2022/04/14	1	16.55	0	0.00	16.60	1	1,519	0.07%
2022/04/07	1	16.30	0	0.00	16.35	1	1,647	0.06%
2022/04/01	1	16.75	0	0.00	16.70	1	1,848	0.05%
2022/03/31	1	17.00	0	0.00	16.85	1	1,869	0.05%
2022/03/30	0	0.00	4	17.45	17.45	-4	1,871	-0.21%
2022/03/28	1	16.80	2	17.25	17.30	-1	1,902	-0.05%
2022/03/25	3	17.30	0	0.00	17.30	3	1,906	0.16%
2022/03/24	0	0.00	1	17.25	17.25	-1	1,900	-0.05%
2022/03/23	0	0.00	11	17.11	17.15	-11	1,929	-0.57%
2022/03/21	0	16.78	0	0.00	16.85	0	1,946	0.00%
2022/03/18	0.2	16.60	0	0.00	16.65	0.2	1,937	0.01%
2022/03/17	10	16.50	1	16.60	16.50	9	1,946	0.46%
2022/03/16	0	0.00	2	16.03	16.05	-2	2,020	-0.10%
2022/03/14	3	15.95	0	0.00	16.15	3	2,061	0.15%
2022/03/10	0	0.00	1	15.90	16.00	-1	2,084	-0.05%
2022/03/09	2	15.35	0	0.00	15.35	2	2,077	0.10%
2022/03/08	0	0.00	10.9	15.30	15.35	-10.9	2,089	-0.52%
2022/03/07	1	16.20	0	0.00	15.95	1	2,050	0.05%
2022/02/22	1	16.85	0	0.00	16.85	1	2,662	0.04%
2022/02/18	0	0.00	2	17.18	17.15	-2	2,804	-0.07%
2022/02/17	1	16.95	1	16.75	16.75	0	2,835	0.00%
2022/02/14	1	16.85	5	16.70	16.75	-4	3,115	-0.13%
2022/02/11	5	17.05	0	0.00	17.05	5	3,226	0.15%
2022/02/10	2	17.03	0	0.00	17.10	2	3,315	0.06%
2022/02/09	2.5	17.13	0	0.00	17.25	2.5	3,432	0.07%
2022/01/25	1	16.40	0	0.00	16.35	1	3,890	0.03%
2022/01/21	3	16.95	0	0.00	16.85	3	4,128	0.07%
2022/01/14	2	17.18	0	0.00	17.10	2	4,309	0.05%
2022/01/10	4	17.43	0	0.00	17.55	4	4,560	0.09%
2022/01/07	10	17.73	1	17.65	17.65	9	4,468	0.20%
2022/01/06	4	18.08	0	0.00	18.05	4	4,432	0.09%
2022/01/05	5	18.36	0	0.00	18.30	5	4,439	0.11%
2022/01/04	51.1	18.65	0	0.00	18.55	51.1	4,433	1.15%
2022/01/03	2	18.83	0	0.00	18.70	2	4,470	0.04%
2021/12/28	22	18.78	0	0.00	18.65	22	4,484	0.49%
2021/12/27	0	0.00	36	18.75	18.70	-36	4,343	-0.83%
2021/12/24	1	18.50	0	0.00	18.60	1	4,372	0.02%
2021/12/23	0	0.00	2	19.00	19.00	-2	4,412	-0.05%
2021/12/17	1	18.30	0	0.00	18.35	1	4,350	0.02%
2021/12/16	0	0.00	1	18.90	18.90	-1	4,316	-0.02%
2021/12/15	1	18.40	0	0.00	18.35	1	4,269	0.02%
2021/12/14	1	18.30	0	0.00	18.30	1	4,281	0.02%
2021/12/13	5	18.95	1	18.90	18.90	4	4,277	0.09%
2021/12/10	1	19.15	1	19.10	19.05	0	4,282	0.00%
2021/12/09	1	18.75	0	0.00	18.65	1	4,212	0.02%
2021/12/08	5	18.50	1	18.70	18.70	4	4,197	0.10%
2021/12/07	0.2	18.30	0	0.00	18.25	0.2	4,194	0.00%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/12/03	1	18.20	0	0.00	18.20	1	4,189	0.02%
2021/12/02	4.1	18.27	0	0.00	18.10	4.1	4,205	0.10%
2021/12/01	1	18.25	0	0.00	18.25	1	4,208	0.02%
2021/11/30	3	18.42	0	0.00	18.35	3	4,244	0.07%
2021/11/29	1.3	18.42	0	0.00	18.35	1.3	4,246	0.03%
2021/11/26	2	19.15	0	0.00	18.85	2	4,214	0.05%
2021/11/25	2.4	19.58	0	0.00	19.50	2.4	4,179	0.06%
2021/11/24	2.1	20.05	1	20.40	20.00	1.1	4,163	0.03%
2021/11/23	7.1	20.56	0	0.00	20.20	7.1	4,171	0.17%
2021/11/22	8.2	21.91	41.8	22.22	21.45	-33.6	4,095	-0.82%
2021/11/10	3	19.25	0.1	19.15	19.45	2.9	3,891	0.08%
2021/11/08	5	19.74	6	20.23	19.40	-1	3,946	-0.03%
2021/11/05	0	0.00	4	21.00	20.65	-4	3,870	-0.10%
2021/11/04	3	21.03	23	21.10	21.00	-20	3,878	-0.52%
2021/11/03	23	20.85	1	20.80	20.80	22	3,873	0.57%
2021/11/02	4	20.98	5	21.28	20.80	-1	3,869	-0.03%
2021/11/01	6	20.98	2	21.20	21.20	4	3,777	0.11%
2021/10/28	0	0.00	6	21.02	20.80	-6	3,633	-0.17%
2021/10/27	1	21.10	0	0.00	21.00	1	3,530	0.03%
2021/10/26	1	20.35	6	20.63	20.80	-5	3,468	-0.14%
2021/10/25	5	20.80	2	20.95	20.65	3	3,480	0.09%
2021/10/22	2	20.73	6	20.60	20.50	-4	3,424	-0.12%
2021/10/21	1	20.40	2	20.35	20.50	-1	3,439	-0.03%
2021/10/19	5	19.80	1	19.80	19.80	4	3,913	0.10%
2021/10/15	0	0.00	1	19.65	19.60	-1	4,389	-0.02%
2021/10/14	1	19.35	0	0.00	19.35	1	4,367	0.02%
2021/10/13	0	0.00	1	19.05	18.80	-1	4,333	-0.02%
2021/10/12	3	19.05	1	19.10	19.20	2	4,351	0.05%
2021/10/08	2	19.15	2	18.90	18.90	0	4,537	0.00%
2021/10/07	3	18.80	3	18.75	19.20	0	4,439	0.00%
2021/10/06	1	18.55	0	0.00	18.15	1	4,452	0.02%
2021/10/05	0	0.00	4	18.49	18.40	-4	4,462	-0.09%
2021/10/04	0	0.00	5	18.03	17.80	-5	4,485	-0.11%
2021/10/01	1	18.10	1	18.15	18.10	0	4,517	0.00%
2021/09/30	5	18.70	5	18.60	18.75	0	4,558	0.00%
2021/09/29	1	18.70	2	18.68	18.45	-1	4,688	-0.02%
2021/09/28	1	18.20	0	0.00	18.45	1	5,006	0.02%
2021/09/27	0	0.00	13	18.38	18.25	-13	5,008	-0.26%
2021/09/24	0	0.00	1	18.85	18.30	-1	5,024	-0.02%
2021/09/23	0	0.00	2	18.28	18.45	-2	4,985	-0.04%
2021/09/22	42	17.59	6	18.08	18.25	36	4,984	0.72%
2021/09/17	4	17.92	2	17.95	18.15	2	4,971	0.04%
2021/09/16	0	0.00	1	17.35	17.25	-1	4,993	-0.02%
2021/09/13	8	17.26	6	17.15	17.25	2	5,083	0.04%
2021/09/07	0	0.00	1	17.10	17.10	-1	5,201	-0.02%
2021/09/06	1	17.15	0	0.00	17.05	1	5,204	0.02%
2021/09/02	1	17.75	0	0.00	17.40	1	5,261	0.02%
2021/09/01	2	17.60	0	0.00	17.75	2	5,267	0.04%
2021/08/31	2	17.25	0	0.00	17.20	2	5,350	0.04%
2021/08/27	1	17.45	0	0.00	17.45	1	5,384	0.02%
2021/08/25	0	0.00	1	17.70	17.75	-1	5,417	-0.02%
2021/08/24	0	0.00	1	17.20	17.15	-1	5,428	-0.02%
2021/08/20	0	0.00	13	16.40	16.45	-13	5,515	-0.24%
2021/08/19	1	16.50	0	0.00	16.45	1	5,520	0.02%
2021/08/18	2	16.30	11	16.54	16.80	-9	5,511	-0.16%
2021/08/17	0	0.00	6	16.50	16.45	-6	5,516	-0.11%
2021/08/16	12	16.90	22	17.01	16.50	-10	5,489	-0.18%
2021/08/13	0	0.00	3	17.70	17.70	-3	5,407	-0.06%
2021/08/12	10	18.10	9	17.92	18.05	1	5,421	0.02%
2021/08/11	1	18.10	0	0.00	18.10	1	5,628	0.02%
2021/08/10	2	18.50	0	0.00	18.35	2	5,674	0.04%
2021/08/09	9	18.85	1	18.95	18.70	8	5,716	0.14%
2021/08/06	0	0.00	4	19.45	19.50	-4	5,713	-0.07%
2021/08/04	1	19.15	0	0.00	19.15	1	5,978	0.02%
2021/08/03	13	19.28	0	0.00	19.20	13	6,092	0.21%
2021/08/02	10	19.40	10	19.51	19.40	0	6,110	0.00%
2021/07/30	2	19.55	1	19.70	19.35	1	6,168	0.02%
2021/07/29	26	19.75	5	19.88	20.00	21	6,186	0.34%
2021/07/28	10	19.14	1	19.55	19.35	9	6,150	0.15%
2021/07/27	10	19.97	10	20.30	19.50	0	6,230	0.00%
2021/07/26	6	20.25	1	20.80	20.15	5	6,289	0.08%
2021/07/23	17	20.66	8	20.64	20.60	9	6,215	0.14%
2021/07/22	19	20.39	121.3	20.40	20.45	-102.3	5,744	-1.78%	大賣/鉅額交易
2021/07/21	1	18.70	34	18.77	18.60	-33	5,427	-0.61%
2021/07/20	2	19.05	0	0.00	18.85	2	5,491	0.04%
2021/07/19	1	19.10	1	19.00	19.10	0	5,613	0.00%
2021/07/16	3	19.28	20.4	19.30	19.20	-17.4	6,024	-0.29%
2021/07/15	44	19.59	16	19.44	19.45	28	6,085	0.46%
2021/07/14	0	0.00	1	18.90	18.90	-1	5,965	-0.02%
2021/07/13	0	0.00	1	19.05	18.75	-1	6,038	-0.02%
2021/07/09	1	18.50	0	0.00	18.60	1	6,066	0.02%
2021/07/07	30	19.05	3	18.90	18.95	27	6,468	0.42%
2021/07/06	61	19.46	1	19.30	19.35	60	6,849	0.88%
2021/07/05	7	19.91	3.4	20.17	20.15	3.6	6,920	0.05%
2021/07/01	0	0.00	8	19.10	19.00	-8	6,825	-0.12%
2021/06/29	0	0.00	2	19.10	19.05	-2	6,873	-0.03%
2021/06/28	4	19.25	0	0.00	19.30	4	6,907	0.06%
2021/06/25	7	19.51	6	19.58	19.40	1	6,920	0.01%
2021/06/24	1	19.00	0	0.00	18.95	1	6,986	0.01%
2021/06/23	1	18.95	0	0.00	18.95	1	7,038	0.01%
2021/06/22	2	18.18	0	0.00	18.10	2	7,074	0.03%
2021/06/21	2	18.45	0	0.00	18.40	2	7,088	0.03%
2021/06/18	2	19.03	0	0.00	18.80	2	7,116	0.03%
2021/06/16	1	18.85	1	18.95	18.85	0	7,241	0.00%
2021/06/15	1	19.25	0	0.00	19.20	1	7,455	0.01%
2021/06/11	3	19.52	2	19.40	19.25	1	7,475	0.01%
2021/06/08	2	19.48	0	0.00	19.45	2	7,485	0.03%
2021/06/04	0	0.00	101	19.56	19.50	-101	7,427	-1.36%	大賣/鉅額交易
2021/05/31	1	19.80	0	0.00	20.05	1	7,504	0.01%
2021/05/28	0	0.00	0.3	19.35	19.35	-0.3	7,466	0.00%
2021/05/27	0	0.00	3	19.15	19.05	-3	7,495	-0.04%
2021/05/26	0	0.00	5	19.20	19.20	-5	7,544	-0.07%
2021/05/25	6	19.38	0	0.00	19.20	6	7,579	0.08%
2021/05/21	1	18.55	4	18.65	18.85	-3	7,613	-0.04%
2021/05/20	2	18.50	5	18.65	18.35	-3	7,723	-0.04%
2021/05/19	3	19.23	0.3	19.30	18.85	2.7	7,749	0.03%
2021/05/17	4	17.20	0	0.00	17.05	4	7,551	0.05%
2021/05/14	120	18.13	0	0.00	18.20	120	7,535	1.59%	大買/鉅額交易
2021/05/13	146	17.26	3.2	17.76	18.60	142.8	7,498	1.90%	大買/鉅額交易
2021/05/12	180	17.65	132	18.78	17.85	48	7,476	0.64%	大買/大賣/
2021/05/11	2	20.13	0.7	19.15	19.30	1.3	7,309	0.02%
2021/05/10	1	20.70	0	0.00	20.70	1	7,241	0.01%
2021/05/06	96	20.43	0	0.00	20.00	96	7,257	1.32%
2021/05/05	5	20.60	0	0.00	20.30	5	7,216	0.07%
2021/05/04	2	20.60	0	0.00	20.40	2	7,273	0.03%
2021/05/03	6	21.73	19	21.76	21.25	-13	7,374	-0.18%
2021/04/29	2	22.93	0	0.00	22.85	2	7,364	0.03%
2021/04/28	1	23.20	0.2	23.05	23.20	0.8	7,494	0.01%
2021/04/27	12.2	22.69	1	23.60	23.60	11.2	7,501	0.15%
2021/04/26	2	22.60	0	0.00	22.70	2	7,364	0.03%
2021/04/23	23	22.90	41	22.91	22.80	-18	7,366	-0.24%
2021/04/22	24	23.86	15	23.69	23.15	9	7,341	0.12%
2021/04/21	2	23.40	9	23.42	23.35	-7	6,992	-0.10%
2021/04/20	4	23.64	13.9	23.65	23.70	-9.9	6,993	-0.14%
2021/04/19	0	0.00	3	23.95	23.65	-3	7,106	-0.04%
2021/04/16	1	23.85	1	24.15	23.85	0	7,109	0.00%
2021/04/15	3	23.98	0	0.00	24.15	3	7,356	0.04%
2021/04/14	25	24.29	0	0.00	23.70	25	7,381	0.34%
2021/04/13	13	25.39	2	25.40	24.95	11	7,423	0.15%
2021/04/12	28	25.96	6.3	26.08	26.10	21.7	7,719	0.28%
2021/04/09	10	25.06	1	25.50	25.25	9	7,419	0.12%
2021/04/08	4	24.43	6.1	24.91	25.05	-2.1	7,311	-0.03%
2021/03/30	0	0.00	1	24.20	24.45	-1	8,201	-0.01%
2021/03/29	13	24.47	10	24.05	24.10	3	8,294	0.04%
2021/03/25	2	24.85	3	24.93	24.70	-1	8,476	-0.01%
2021/03/24	0	0.00	2	25.00	24.65	-2	8,573	-0.02%
2021/03/23	0	24.60	3	24.67	24.65	-3	8,756	-0.03%
2021/03/22	1	24.50	4	24.93	24.90	-3	8,859	-0.03%
2021/03/19	2	24.40	1	24.25	24.20	1	8,967	0.01%
2021/03/18	1	25.15	1	24.35	24.40	0	9,205	0.00%
2021/03/16	1	24.05	0	0.00	24.05	1	10,214	0.01%
2021/03/15	1	24.00	0	0.00	24.10	1	10,930	0.01%
2021/03/11	1	24.00	2	24.00	24.15	-1	11,671	-0.01%
2021/03/10	15	23.55	15	23.45	23.50	0	12,307	0.00%
2021/03/09	0	0.00	2	22.90	23.05	-2	12,599	-0.02%
2021/03/08	1	23.20	1	23.50	23.30	0	12,988	0.00%
2021/03/04	2	24.00	0	0.00	23.80	2	13,934	0.01%
2021/03/02	0	0.00	6	24.40	24.30	-6	14,512	-0.04%
2021/02/24	1	24.95	1	25.20	24.95	0	16,690	0.00%
2021/02/23	1	25.10	0	0.00	25.40	1	16,965	0.01%
2021/02/22	7	25.83	1	25.35	25.45	6	17,300	0.03%
2021/02/19	1	25.10	1	25.10	25.20	0	17,315	0.00%
2021/02/17	0	0.00	2	24.50	24.80	-2	17,488	-0.01%
2021/02/05	2	23.90	0	0.00	23.85	2	17,636	0.01%
2021/02/04	1	24.20	0	0.00	24.25	1	18,862	0.01%
2021/02/02	1	23.95	0	0.00	23.90	1	20,268	0.00%
2021/01/29	0	0.00	1	24.20	24.15	-1	20,338	0.00%
2021/01/28	1	24.30	0	0.00	24.10	1	20,288	0.00%
2021/01/27	1	24.75	0	0.00	24.45	1	20,310	0.00%
2021/01/25	0	0.00	1	25.10	25.25	-1	20,443	0.00%
2021/01/21	1	23.90	3	24.35	23.85	-2	20,153	-0.01%
2021/01/20	6	24.95	7	24.91	24.75	-1	19,974	-0.01%
2021/01/18	5	26.00	6	24.83	25.90	-1	19,888	-0.01%
2021/01/13	2	26.35	0	0.00	26.40	2	19,635	0.01%
2021/01/12	12	26.07	2	26.20	26.10	10	19,627	0.05%
2021/01/11	16	27.33	15	27.43	27.35	1	19,445	0.01%
2021/01/08	10	26.70	5	26.62	26.90	5	19,396	0.03%
2021/01/07	1	28.15	0	0.00	27.90	1	19,146	0.01%
2021/01/06	23	28.00	6	28.28	28.00	17	19,138	0.09%
2021/01/05	13	29.20	7	29.80	28.85	6	18,887	0.03%
2021/01/04	4	29.00	0	0.00	29.25	4	18,481	0.02%
2020/12/31	3	28.63	0	0.00	28.70	3	18,409	0.02%
2020/12/30	4	29.23	0	0.00	29.05	4	18,389	0.02%
2020/12/29	1	29.05	12	28.61	29.05	-11	18,366	-0.06%
2020/12/28	1	28.45	6	28.63	28.55	-5	18,193	-0.03%
2020/12/25	5	28.40	25	28.39	28.20	-20	18,123	-0.11%
2020/12/24	24	28.76	5	29.08	28.30	19	18,075	0.11%
2020/12/23	0	0.00	10	27.86	28.40	-10	17,531	-0.06%
2020/12/22	3	28.47	16	27.92	27.55	-13	17,525	-0.07%
2020/12/21	11	28.06	5	28.15	28.05	6	17,375	0.03%
2020/12/18	0	0.00	0.3	28.85	28.85	-0.3	17,222	0.00%
2020/12/17	0	0.00	16	28.57	29.15	-16	17,114	-0.09%
2020/12/16	3	28.43	2	28.55	28.55	1	16,949	0.01%
2020/12/15	2	28.40	4	28.38	28.35	-2	16,987	-0.01%
2020/12/14	2	28.20	55	28.59	28.15	-53	16,817	-0.32%
2020/12/11	45	28.92	19	28.21	28.35	26	16,622	0.16%
2020/12/10	4	29.23	37	29.22	29.50	-33	15,975	-0.21%
2020/12/09	32	29.31	34	28.98	28.95	-2	15,487	-0.01%
2020/12/08	4	28.19	2	27.73	28.85	2	14,869	0.01%
2020/12/07	38	27.64	56	27.83	28.00	-18	14,591	-0.12%
2020/12/04	16	26.34	30	27.24	27.25	-14	14,306	-0.10%
2020/12/03	2	25.48	56	25.23	25.40	-54	13,790	-0.39%
2020/12/02	24	25.12	10	25.12	25.25	14	13,659	0.10%
2020/12/01	76	24.34	46.4	24.42	24.45	29.6	13,459	0.22%
2020/11/30	17.4	23.71	8	23.33	24.05	9.4	13,389	0.07%
2020/11/27	43	23.12	12	23.13	23.05	31	13,684	0.23%
2020/11/26	17	23.00	7	22.88	22.75	10	13,364	0.07%
2020/11/25	11.2	22.66	64	22.45	22.80	-52.8	13,205	-0.40%
2020/11/24	54	22.28	17.5	22.72	22.80	36.5	12,683	0.29%
2020/11/23	55	21.06	1	21.15	21.05	54	11,589	0.47%
2020/11/20	6	21.04	20	21.17	21.40	-14	11,229	-0.12%
2020/11/19	40	20.55	1	20.95	20.55	39	11,119	0.35%
2020/11/18	2	20.40	1	20.60	20.20	1	11,100	0.01%
2020/11/17	5	20.15	0	0.00	20.05	5	11,224	0.04%
2020/11/16	3	20.05	2	20.30	20.30	1	11,432	0.01%
2020/11/13	12	19.72	2	20.10	20.15	10	11,555	0.09%
2020/11/12	12	20.54	6	20.60	20.10	6	11,497	0.05%
2020/11/11	12	20.23	43.1	20.83	20.90	-31.1	10,545	-0.29%
2020/11/10	0	0.00	1	19.20	19.00	-1	9,431	-0.01%
2020/11/09	2	19.17	2	19.23	19.10	0	9,448	0.00%
2020/11/06	1	18.90	5	18.90	19.00	-4	9,507	-0.04%
2020/11/04	0	0.00	10.5	18.98	18.80	-10.5	9,792	-0.11%
2020/11/03	3	19.05	0	0.00	18.90	3	9,779	0.03%
2020/11/02	4	18.80	0	0.00	18.80	4	9,764	0.04%
2020/10/29	0	0.00	4	18.50	18.45	-4	9,859	-0.04%
2020/10/28	0	0.00	0.2	18.15	18.25	-0.2	9,821	0.00%
2020/10/26	6	18.20	0	0.00	18.20	6	9,994	0.06%
2020/10/22	2	18.30	0	0.00	18.30	2	10,304	0.02%
2020/10/20	4	18.63	0	0.00	18.40	4	10,813	0.04%
2020/10/16	1	18.65	7	18.30	18.30	-6	12,284	-0.05%
2020/10/15	2	18.75	0	0.00	18.55	2	12,340	0.02%
2020/10/14	12	19.26	0	0.00	19.15	12	12,525	0.10%
2020/10/12	0	0.00	1	19.05	19.05	-1	12,835	-0.01%
2020/10/08	0	0.00	2	19.15	18.95	-2	13,027	-0.02%
2020/10/07	0	0.00	3.1	19.03	18.95	-3.1	13,121	-0.02%
2020/09/29	6	18.12	7	18.42	18.25	-1	13,912	-0.01%
2020/09/28	0	0.00	5	18.22	18.05	-5	14,264	-0.04%
2020/09/25	2	17.58	0	0.00	17.25	2	14,628	0.01%
2020/09/24	2	17.85	0	0.00	17.85	2	14,986	0.01%
2020/09/22	1	18.00	0	0.00	18.10	1	16,114	0.01%
2020/09/21	15	18.55	0	0.00	18.40	15	17,453	0.09%
2020/09/18	0	0.00	1	18.55	18.45	-1	18,724	-0.01%
2020/09/17	0	0.00	2	18.55	18.55	-2	19,978	-0.01%
2020/09/14	0	0.00	3	18.40	18.35	-3	20,427	-0.01%
2020/09/11	2	17.75	2	17.90	17.95	0	20,533	0.00%
2020/09/10	1	18.00	0	0.00	17.95	1	20,750	0.00%
2020/09/08	1	17.90	7	18.25	17.95	-6	20,932	-0.03%
2020/09/07	5	18.18	0	0.00	18.10	5	20,986	0.02%
2020/09/04	0	0.00	5	18.50	18.50	-5	21,137	-0.02%
2020/09/03	9	19.41	3	19.37	19.05	6	21,304	0.03%
2020/09/02	2	19.78	53	19.29	19.70	-51	21,339	-0.24%
2020/08/28	0	0.00	5	18.85	18.90	-5	22,792	-0.02%
2020/08/27	15	19.23	13	18.87	18.85	2	22,718	0.01%
2020/08/26	0	0.00	1	18.90	18.80	-1	22,626	0.00%
2020/08/25	3	18.90	2	19.40	18.90	1	22,715	0.00%
2020/08/24	0	0.00	8	19.20	19.10	-8	22,502	-0.04%
2020/08/21	1	18.60	8	18.63	18.60	-7	22,231	-0.03%
2020/08/20	8	18.34	0	0.00	17.70	8	21,981	0.04%
2020/08/19	20	18.93	13	19.35	18.60	7	21,774	0.03%
2020/08/18	7	18.61	4	18.65	18.85	3	21,484	0.01%
2020/08/17	17	18.84	11	18.71	18.60	6	21,357	0.03%
2020/08/14	0	0.00	17	18.58	18.60	-17	21,046	-0.08%
2020/08/13	4	17.90	9	18.13	17.90	-5	20,727	-0.02%
2020/08/12	15	18.03	10	17.90	17.95	5	20,700	0.02%
2020/08/11	4	17.70	0	0.00	17.75	4	20,652	0.02%
2020/08/10	2	18.20	4.1	18.30	18.20	-2.1	20,700	-0.01%
2020/08/07	10.1	17.95	0	0.00	17.95	10.1	21,026	0.05%
2020/08/06	10	18.00	0	0.00	17.85	10	21,102	0.05%
2020/08/05	4	18.08	28	17.95	18.00	-24	21,000	-0.11%
2020/08/04	20	18.09	5	18.00	17.90	15	20,933	0.07%
2020/08/03	0	0.00	2	17.65	17.50	-2	20,795	-0.01%
2020/07/31	4	17.50	10	17.80	17.55	-6	20,793	-0.03%
2020/07/30	10	17.65	0	0.00	17.70	10	20,785	0.05%
2020/07/29	11	17.41	16	17.24	17.15	-5	20,785	-0.02%
2020/07/28	3	17.12	0	0.00	16.90	3	20,938	0.01%
2020/07/27	3	17.40	0	0.00	17.30	3	20,843	0.01%
2020/07/24	40	18.08	49	17.70	17.80	-9	20,692	-0.04%
2020/07/23	22	18.40	2.1	18.29	18.25	19.9	20,435	0.10%
2020/07/22	25.1	19.16	23.2	18.86	19.05	1.9	20,038	0.01%
2020/07/21	6	17.61	0	0.00	17.55	6	18,941	0.03%
2020/07/20	16	17.64	15	17.62	17.70	1	18,845	0.01%
2020/07/17	4	17.63	20	17.85	17.50	-16	18,634	-0.09%
2020/07/16	20	18.51	12	18.35	18.30	8	18,373	0.04%
2020/07/15	29	18.48	30	18.37	18.25	-1	18,286	-0.01%
2020/07/14	14	19.08	13	18.92	18.90	1	18,136	0.01%
2020/07/13	12	19.31	10.2	19.35	19.25	1.8	18,054	0.01%
2020/07/10	12	18.68	38	19.06	19.20	-26	17,983	-0.14%
2020/07/09	6	19.65	316	19.33	19.20	-310	17,778	-1.74%	大賣/鉅額交易
2020/07/08	18	19.09	11	19.14	19.20	7	17,559	0.04%
2020/07/07	54	19.21	76	19.30	19.15	-22	17,323	-0.13%
2020/07/06	83	19.71	33	19.73	19.90	50	16,951	0.29%
2020/07/03	56	19.44	20	19.35	19.00	36	16,535	0.22%
2020/07/02	28	19.77	27	19.90	19.95	1	16,073	0.01%
2020/07/01	40	19.30	18.1	19.23	19.40	21.9	15,487	0.14%
2020/06/30	72	19.53	54.4	19.42	19.10	17.6	14,947	0.12%
2020/06/29	33.1	17.94	92	18.12	18.60	-58.9	13,696	-0.43%
2020/06/24	173	16.99	61	17.07	16.95	112	12,431	0.90%	大買/鉅額交易
2020/06/23	215	16.75	0.5	16.75	16.75	214.5	11,004	1.95%	大買/鉅額交易
2020/06/22	30	14.96	3	15.13	15.25	27	10,870	0.25%
2020/06/19	11	14.68	3	14.82	13.90	8	10,806	0.07%
2020/06/18	5	14.88	72	14.82	14.60	-67	10,561	-0.63%
2020/06/17	27	15.02	9	14.97	15.00	18	10,446	0.17%
2020/06/16	51	14.77	17	14.82	14.60	34	10,201	0.33%
2020/06/15	12	14.45	0	0.00	14.00	12	10,081	0.12%
2020/06/12	3	13.93	7	13.71	14.10	-4	9,988	-0.04%
2020/06/11	28	14.60	25	14.66	14.45	3	9,849	0.03%
2020/06/10	53	14.69	33	14.91	14.55	20	9,647	0.21%
2020/06/09	14.4	15.49	22	15.77	15.50	-7.6	9,516	-0.08%
2020/06/08	43.6	15.74	35	16.27	16.15	8.6	9,108	0.09%
2020/06/05	63	14.72	59	14.31	15.05	4	8,245	0.05%
2020/06/04	52	13.91	95	13.77	14.15	-43	7,140	-0.60%
2020/06/03	0	0.00	11	12.85	12.90	-11	6,831	-0.16%
2020/06/02	0	0.00	7	12.70	12.75	-7	6,776	-0.10%
2020/06/01	0	0.00	5	12.60	12.85	-5	6,864	-0.07%
2020/05/29	0	0.00	2	12.20	12.25	-2	6,781	-0.03%
2020/05/28	0	0.00	5	12.30	12.25	-5	6,794	-0.07%
2020/05/27	0	0.00	4	12.43	12.30	-4	6,749	-0.06%
2020/05/22	3	12.35	0	0.00	12.25	3	6,734	0.04%
2020/05/15	4	12.66	0	0.00	12.50	4	6,722	0.06%
2020/05/14	30	13.51	31.3	13.62	13.10	-1.3	6,607	-0.02%
2020/05/13	0.3	13.10	75	12.55	13.20	-74.7	6,223	-1.20%
2020/05/12	2	12.60	10.5	12.65	12.55	-8.5	6,559	-0.13%
2020/05/11	5	12.65	2	12.60	12.65	3	6,565	0.05%
2020/05/07	0	0.00	5	12.70	12.70	-5	6,518	-0.08%
2020/05/06	5	12.80	10	12.60	12.60	-5	6,486	-0.08%
2020/05/05	13	13.00	4	13.05	12.65	9	6,448	0.14%
2020/05/04	65	12.93	22	12.97	12.85	43	6,360	0.68%
2020/04/30	7	12.32	0	0.00	12.20	7	6,091	0.11%
2020/04/28	1	12.10	18	12.35	12.05	-17	6,094	-0.28%
2020/04/24	30	12.00	0	0.00	12.15	30	6,255	0.48%
2020/04/23	0	0.00	3	11.75	11.75	-3	6,239	-0.05%
2020/04/22	1	11.00	0	0.00	11.60	1	6,351	0.02%
2020/04/21	0	0.00	52	11.40	11.20	-52	6,346	-0.82%
2020/04/20	20	11.80	0	0.00	11.55	20	6,395	0.31%
2020/04/17	7	12.05	37	11.66	11.65	-30	6,396	-0.47%
2020/04/16	10	12.35	0	0.00	12.30	10	6,288	0.16%
2020/04/15	9	12.43	5.1	12.40	12.50	3.9	6,255	0.06%
2020/04/14	0	0.00	22	12.70	12.45	-22	6,240	-0.35%
2020/04/10	6	12.13	0	0.00	12.30	6	6,114	0.10%
2020/04/09	2	11.75	0	0.00	11.85	2	6,179	0.03%
2020/04/08	5	12.15	0	0.00	12.05	5	6,266	0.08%
2020/04/07	4	11.65	0	0.00	11.70	4	6,267	0.06%
2020/04/06	16	11.60	0	0.00	11.60	16	6,251	0.26%
2020/04/01	2	11.50	6.2	11.39	11.50	-4.2	6,229	-0.07%
2020/03/31	1.2	11.60	4	11.65	11.70	-2.8	6,182	-0.05%
2020/03/30	1	10.90	1	10.95	10.95	0	6,045	0.00%
2020/03/27	8	10.36	0	0.00	10.30	8	5,987	0.13%
2020/03/26	10	10.35	0	0.00	10.50	10	6,044	0.17%
2020/03/25	0	0.00	10	10.35	10.50	-10	6,039	-0.17%
2020/03/24	21	9.92	1	10.00	10.00	20	5,977	0.33%
2020/03/23	0	0.00	2	9.03	9.48	-2	5,916	-0.03%
2020/03/20	16	8.88	0	0.00	8.88	16	5,850	0.27%
2020/03/19	12.1	8.14	5	8.23	8.08	7.1	5,853	0.12%
2020/03/18	7	9.00	0	0.00	8.97	7	5,718	0.12%
2020/03/16	4	9.96	0	0.00	9.89	4	5,615	0.07%
2020/03/13	17	9.99	0	0.00	10.30	17	5,604	0.30%
2020/03/12	3	11.20	7	11.11	11.10	-4	5,349	-0.07%
2020/03/11	1	12.20	2	12.20	11.95	-1	5,250	-0.02%
2020/03/10	3	12.00	0	0.00	12.15	3	5,260	0.06%
2020/03/09	3	12.48	16	12.35	12.25	-13	5,203	-0.25%
2020/03/06	1	12.90	0	0.00	12.90	1	5,145	0.02%
2020/03/05	6	13.23	7	13.14	13.15	-1	5,204	-0.02%
2020/03/04	1	12.40	1	12.75	13.00	0	5,094	0.00%
2020/03/03	2	12.90	0	0.00	12.85	2	5,109	0.04%
2020/03/02	3	12.75	2	12.60	12.65	1	5,196	0.02%
2020/02/27	10	13.16	0	0.00	12.80	10	5,504	0.18%
2020/02/25	6	13.63	1	13.70	13.60	5	5,629	0.09%
2020/02/20	5	14.15	0	0.00	14.15	5	5,523	0.09%
2020/02/19	7	14.14	2	14.15	14.15	5	5,561	0.09%
2020/02/18	8	14.17	1	14.35	14.05	7	5,497	0.13%
2020/02/17	12	14.06	2	14.00	14.05	10	5,418	0.18%
2020/02/14	10	14.19	15.1	14.31	14.15	-5.1	5,363	-0.09%
2020/02/13	9	14.03	14	14.61	14.55	-5	5,129	-0.10%
2020/02/12	5	13.65	0	0.00	13.60	5	4,669	0.11%
2020/02/10	4	13.60	2	13.50	13.60	2	4,639	0.04%
2020/02/07	0	0.00	1	13.60	13.55	-1	4,611	-0.02%
2020/02/06	0	0.00	2	13.50	13.65	-2	4,629	-0.04%
2020/02/05	2	13.50	0	0.00	13.35	2	4,577	0.04%
2020/02/03	2	13.25	20	13.31	13.35	-18	4,505	-0.40%
2020/01/31	0	0.00	1	14.00	13.85	-1	4,398	-0.02%
2020/01/30	5	13.80	5	13.70	13.65	0	4,365	0.00%
2020/01/17	0	0.00	2	14.28	14.30	-2	4,082	-0.05%
2020/01/16	1	14.25	4	14.21	14.20	-3	4,057	-0.07%
2020/01/15	0	0.00	2	13.85	13.90	-2	3,930	-0.05%
2020/01/14	0	0.00	16	14.01	14.00	-16	3,881	-0.41%
2020/01/13	0	0.00	2	13.65	13.80	-2	3,806	-0.05%
2020/01/10	0	0.00	5	13.60	13.60	-5	3,748	-0.13%
2020/01/09	4	13.58	3	13.53	13.65	1	3,725	0.03%
2020/01/08	0	0.00	13	13.40	13.30	-13	3,694	-0.35%
2020/01/07	13	13.51	0	0.00	13.45	13	3,619	0.36%
2020/01/03	0	0.00	10	13.64	13.70	-10	3,537	-0.28%
2020/01/02	0	0.00	2.2	13.46	13.65	-2.2	3,406	-0.06%
2019/12/31	2	13.20	0.1	13.20	13.30	1.8	3,260	0.06%
2019/12/27	0	0.00	0.1	12.90	13.00	-0.1	3,153	0.00%
2019/12/26	0	0.00	1	12.95	12.95	-1	3,161	-0.03%
2019/12/25	5	12.93	1	12.90	12.95	4	3,265	0.12%
2019/12/24	0	0.00	5	12.95	12.90	-5	3,440	-0.15%
2019/12/23	6	13.02	1	13.00	13.00	5	3,432	0.15%
2019/12/20	0	0.00	2	13.05	13.05	-2	3,363	-0.06%
2019/12/19	3	12.90	0	0.00	12.90	3	3,348	0.09%
2019/12/18	0	0.00	0.6	12.80	12.90	-0.6	3,357	-0.02%
2019/12/13	0	0.00	1	12.75	12.70	-1	3,271	-0.03%
2019/12/12	0	0.00	11	12.73	12.70	-11	3,258	-0.34%
2019/12/11	5	12.85	0	0.00	12.85	5	3,243	0.15%
2019/12/10	3	12.92	2	12.75	12.85	1	3,222	0.03%
2019/12/09	5	12.70	0	0.00	12.65	5	3,156	0.16%
2019/12/03	6	12.59	0	0.00	12.55	6	3,175	0.19%
2019/12/02	1	12.55	0	0.00	12.50	1	3,191	0.03%
2019/11/29	2	12.75	2	12.75	12.70	0	3,138	0.00%
2019/11/28	0	0.00	2	13.00	12.90	-2	3,132	-0.06%
2019/11/26	17	13.00	22	13.05	12.90	-5	3,041	-0.16%
2019/11/25	12	13.08	9	13.02	13.25	3	2,711	0.11%
2019/11/22	5	12.00	0	0.00	12.05	5	2,461	0.20%
2019/11/21	0	0.00	1	12.05	12.00	-1	2,492	-0.04%
2019/11/19	0.1	12.10	2	12.20	12.15	-1.9	2,523	-0.08%
2019/11/18	3.9	12.19	0	0.00	12.20	3.9	2,715	0.14%
2019/11/11	1	11.70	6	11.75	11.80	-5	2,741	-0.18%
2019/11/07	0	0.00	1	12.00	12.00	-1	2,769	-0.04%
2019/11/06	0	0.00	1	12.00	11.85	-1	2,781	-0.04%
2019/10/31	0	0.00	1	11.95	11.95	-1	2,851	-0.04%
2019/10/30	1	12.15	0	0.00	12.20	1	2,873	0.03%
2019/10/29	11	12.18	6	12.05	12.10	5	2,909	0.17%
2019/10/28	0	0.00	42	12.00	11.95	-42	2,941	-1.43%
2019/10/21	0	0.00	16	12.05	12.15	-16	3,264	-0.49%
2019/10/17	0	0.00	0.1	12.10	12.20	-0.1	3,291	0.00%
2019/10/16	0.1	12.05	0	0.00	12.15	0.1	3,383	0.00%
2019/10/15	0	0.00	1	11.90	11.95	-1	3,390	-0.03%
2019/10/14	0	0.00	21	11.90	11.80	-21	3,399	-0.62%
2019/10/08	2	11.68	0	0.00	11.65	2	3,428	0.06%
2019/10/07	10	11.65	0	0.00	11.60	10	3,439	0.29%
2019/10/04	0	0.00	30	11.65	11.70	-30	3,446	-0.87%
2019/10/03	10	11.70	1	11.70	11.70	9	3,465	0.26%
2019/10/02	5	11.55	5	11.80	11.80	0	3,500	0.00%
2019/10/01	57	11.79	33	11.72	11.75	24	3,686	0.65%
2019/09/27	16	12.49	2	12.45	12.15	14	3,575	0.39%
2019/09/26	1	12.25	0	0.00	12.20	1	3,392	0.03%
2019/09/25	0	0.00	1	12.10	12.10	-1	3,391	-0.03%
2019/09/24	0	0.00	3	12.25	12.30	-3	3,400	-0.09%
2019/09/23	6	12.28	0	0.00	12.45	6	3,399	0.18%
2019/09/20	1	12.15	0	0.00	12.15	1	3,368	0.03%
2019/09/19	1	12.10	0	0.00	12.10	1	3,357	0.03%
2019/09/16	0	0.00	1	12.35	12.30	-1	3,415	-0.03%
2019/09/12	5	12.40	0	0.00	12.45	5	3,439	0.15%
2019/09/11	1	12.40	0	0.00	12.35	1	3,490	0.03%
2019/09/09	0	0.00	2	13.00	12.90	-2	3,519	-0.06%
2019/09/06	3	12.90	0	0.00	12.90	3	3,534	0.08%
2019/09/03	0	0.00	1	12.85	12.85	-1	3,932	-0.03%
2019/09/02	1	12.80	4	12.73	12.80	-3	3,917	-0.08%
2019/08/30	3	12.60	14	12.55	12.65	-11	3,891	-0.28%
2019/08/29	19	12.45	4	12.36	12.35	15	3,850	0.39%
2019/08/27	6	12.17	0	0.00	12.15	6	3,777	0.16%
2019/08/26	1	12.00	0	0.00	11.95	1	3,792	0.03%
2019/08/23	0	0.00	10	12.40	12.35	-10	3,789	-0.26%
2019/08/21	25	12.69	0	0.00	12.70	25	3,854	0.65%
2019/08/20	0	0.00	3	12.30	12.30	-3	3,713	-0.08%
2019/08/19	0	0.00	14	12.33	12.40	-14	3,717	-0.38%
2019/08/12	14	12.51	0	0.00	12.55	14	3,946	0.35%
2019/08/08	1	12.30	0	0.00	12.15	1	4,011	0.02%
2019/08/05	1	12.20	10	12.00	12.00	-9	4,550	-0.20%
2019/08/02	2	12.75	64	12.74	12.65	-62	4,635	-1.34%
2019/07/30	0	0.00	14	13.36	13.15	-14	5,084	-0.28%
2019/07/26	0	0.00	1	13.35	13.30	-1	5,509	-0.02%
2019/07/25	1	13.30	2	13.35	13.35	-1	6,143	-0.02%
2019/07/23	20	13.33	3	13.00	12.90	17	6,202	0.27%
2019/07/19	0	0.00	1	12.80	12.90	-1	6,437	-0.02%
2019/07/18	1	13.00	0	0.00	12.70	1	6,607	0.02%
2019/07/15	2	12.90	1	12.90	12.90	1	6,835	0.01%
2019/07/12	0	0.00	8	13.15	13.00	-8	7,181	-0.11%
2019/07/11	2	13.00	0	0.00	13.05	2	7,279	0.03%
2019/07/10	0	0.00	2	12.90	12.85	-2	7,372	-0.03%
2019/07/09	4	12.91	0	0.00	12.90	4	7,391	0.05%
2019/07/05	76	13.20	79	13.30	13.20	-3	7,475	-0.04%
2019/07/04	0	0.00	1	12.80	12.75	-1	7,287	-0.01%
2019/07/02	0	0.00	14	12.76	12.75	-14	7,403	-0.19%
2019/07/01	0	0.00	1.6	12.78	12.75	-1.6	7,445	-0.02%
2019/06/28	0.5	12.60	0	0.00	12.70	0.5	7,461	0.01%
2019/06/24	1	12.65	2	12.60	12.60	-1	7,881	-0.01%
2019/06/21	14	12.70	1	12.75	12.75	13	7,919	0.16%
2019/06/19	0	0.00	5	12.56	12.55	-5	8,085	-0.06%
2019/06/18	3	12.25	0	0.00	12.15	3	8,539	0.04%
2019/06/14	1	12.50	0	0.00	12.55	1	8,886	0.01%
2019/06/13	34	12.60	1	12.75	12.55	33	8,966	0.37%
2019/06/12	14	12.35	3	12.37	12.40	11	8,724	0.13%
2019/06/10	1	11.75	0	0.00	11.75	1	8,839	0.01%
2019/06/06	1	11.70	0	0.00	11.60	1	8,872	0.01%
2019/05/30	0	0.00	1	11.60	11.70	-1	9,090	-0.01%
2019/05/28	0	0.00	5	11.45	11.50	-5	9,030	-0.06%
2019/05/27	1	11.40	0	0.00	11.40	1	9,048	0.01%
2019/05/23	1	11.40	0	0.00	11.45	1	9,128	0.01%
2019/05/22	0	0.00	80	11.53	11.60	-80	9,199	-0.87%
2019/05/21	1	11.20	0	0.00	11.80	1	9,195	0.01%
2019/05/17	2	11.73	1	11.85	11.75	1	9,199	0.01%
2019/05/16	8	12.08	0	0.00	11.85	8	9,242	0.09%
2019/05/15	1	12.40	0	0.00	12.35	1	9,614	0.01%
2019/05/14	1	12.30	0	0.00	12.15	1	9,640	0.01%
2019/05/13	24	12.91	5	12.85	12.30	19	9,585	0.20%
2019/05/10	2	13.65	13	13.56	13.55	-11	9,281	-0.12%
2019/05/09	5	13.85	0	0.00	13.70	5	9,211	0.05%
2019/05/08	4	14.26	2	14.50	14.35	2	8,996	0.02%
2019/05/07	5	14.83	1	14.80	14.75	4	8,883	0.05%
2019/05/06	0	0.00	51	14.90	14.90	-51	8,966	-0.57%
2019/05/03	54	15.34	7	15.18	15.40	47	8,773	0.54%
2019/05/02	44	15.03	52	15.12	15.05	-8	8,496	-0.09%
2019/04/30	0	0.00	1	14.10	14.40	-1	7,845	-0.01%
2019/04/29	4	14.08	1	14.10	13.95	3	7,805	0.04%
2019/04/26	6	14.38	14	14.64	14.40	-8	7,745	-0.10%
2019/04/25	0	0.00	2	14.30	14.35	-2	7,529	-0.03%
2019/04/23	5	14.25	13	14.23	14.20	-8	7,833	-0.10%
2019/04/22	1	14.15	31	14.08	14.20	-30	7,773	-0.39%
2019/04/19	12	13.72	0	0.00	13.80	12	7,779	0.15%
2019/04/18	0	0.00	11	14.17	13.55	-11	8,125	-0.14%
2019/04/17	0	0.00	78	13.80	13.85	-78	8,543	-0.91%
2019/04/16	6	13.70	0	0.00	13.70	6	8,497	0.07%
2019/04/15	0	13.40	0	0.00	13.40	0	8,485	0.00%
2019/04/12	5	13.60	0	0.00	13.40	5	8,563	0.06%
2019/04/11	70	13.80	0	0.00	13.65	70	8,640	0.81%
2019/04/10	11	13.55	0	0.00	13.65	11	8,791	0.13%
2019/04/09	2	13.72	0	0.00	13.60	2	9,551	0.02%
2019/04/08	20	13.65	16	13.73	13.65	4	10,077	0.04%
2019/04/03	1	13.50	0	0.00	13.50	1	10,128	0.01%
2019/04/01	70	13.75	70	13.60	13.60	0	10,052	0.00%
2019/03/29	15	13.42	8	13.50	13.45	7	9,835	0.07%
2019/03/28	6	13.27	2	13.33	13.35	4	9,829	0.04%
2019/03/27	7	13.65	2	13.93	13.50	5	9,776	0.05%
2019/03/26	3	13.63	0	0.00	13.60	3	9,659	0.03%
2019/03/25	1	13.55	9	13.51	13.45	-8	9,617	-0.08%
2019/03/22	7	13.91	1	14.15	13.80	6	9,594	0.06%
2019/03/21	30	14.13	27	14.19	14.00	3	9,456	0.03%
2019/03/19	5	13.64	39	13.74	13.40	-34	9,052	-0.38%
2019/03/18	41	13.23	5	13.30	13.35	36	8,815	0.41%
2019/03/15	0	0.00	35	13.15	13.00	-35	9,164	-0.38%
2019/03/14	2	13.23	0	0.00	13.10	2	9,366	0.02%
2019/03/13	45	13.12	10	13.15	13.15	35	9,268	0.38%
2019/03/07	1	12.90	0	0.00	12.85	1	9,079	0.01%
2019/03/05	0	0.00	2	13.35	13.15	-2	9,057	-0.02%
2019/02/26	10	12.90	0	0.00	12.85	10	8,866	0.11%
2019/02/21	8	12.95	0	0.00	12.90	8	8,753	0.09%
2019/02/20	1	12.90	20	12.90	12.90	-19	8,629	-0.22%
2019/02/18	10	12.90	0	0.00	12.85	10	8,521	0.12%
2019/02/15	3	13.15	0	0.00	13.10	3	8,447	0.04%
2019/02/14	11	13.44	27	13.64	13.20	-16	8,325	-0.19%
2019/02/13	2	12.90	1	13.00	13.00	1	7,857	0.01%
2019/02/12	0	0.00	4	12.70	12.70	-4	7,717	-0.05%
2019/02/11	4	12.25	0	0.00	12.25	4	7,616	0.05%
2019/01/29	0	0.00	30	12.30	12.30	-30	7,570	-0.40%
2019/01/25	75	12.65	0	0.00	12.65	75	7,461	1.01%
2019/01/24	0	0.00	1	12.50	12.50	-1	7,251	-0.01%
2019/01/18	1	12.40	0	0.00	12.30	1	7,118	0.01%
2019/01/16	1	12.30	0	0.00	12.50	1	7,001	0.01%
2019/01/15	2	12.75	1	12.95	12.55	1	6,863	0.01%
2019/01/11	32	12.60	5	12.85	12.60	27	6,353	0.42%
2019/01/10	81	12.95	120	13.00	12.95	-39	6,139	-0.64%	大賣/
2019/01/09	22	13.06	61	13.09	13.10	-39	5,724	-0.68%
2019/01/08	0	0.00	1	12.05	12.00	-1	4,922	-0.02%
2019/01/07	11	12.00	78	12.14	11.95	-67	4,858	-1.38%
2019/01/04	2	11.95	1	11.90	12.00	1	4,802	0.02%
2019/01/03	4	12.04	1	12.15	11.90	3	4,804	0.06%
2019/01/02	71	12.30	12	12.24	12.05	59	4,712	1.25%
2018/12/28	23	12.14	19	12.06	12.05	4	4,475	0.09%
2018/12/27	108	12.05	71.1	12.10	12.20	36.9	3,741	0.99%	大買/
2018/12/26	0	0.00	2	11.08	11.10	-2	3,178	-0.06%
2018/12/25	0	10.90	2	11.10	10.90	-2	3,041	-0.07%
2018/12/24	8	11.18	5	11.20	11.20	3	3,024	0.10%
2018/12/22	0	0.00	2	10.90	10.90	-2	3,032	-0.07%
2018/12/20	0	0.00	3	11.10	11.00	-3	3,120	-0.10%
2018/12/17	5	11.80	5	11.50	11.50	0	3,041	0.00%
2018/12/14	100	11.55	0	0.00	11.50	100	3,015	3.32%
2018/12/13	1	11.70	105	11.75	11.70	-104	3,009	-3.46%	大賣/鉅額交易
2018/12/12	18	12.12	18	11.93	11.95	0	2,954	0.00%
2018/12/11	2	11.95	0	0.00	11.80	2	2,826	0.07%
2018/12/10	64	11.96	42	12.05	11.80	22	2,730	0.81%
2018/12/07	2	11.58	3	11.77	11.80	-1	2,268	-0.04%
2018/12/06	3	11.03	2	10.75	10.75	1	2,024	0.05%
2018/12/05	0	0.00	1	11.35	11.30	-1	2,003	-0.05%
2018/12/04	0	0.00	1	11.60	11.50	-1	2,041	-0.05%
2018/11/29	0	0.00	6	11.15	11.00	-6	2,028	-0.30%
2018/11/22	0	0.00	2.1	11.01	10.80	-2.1	2,011	-0.10%
2018/11/21	7.1	10.87	0	0.00	10.80	7.1	2,009	0.35%
2018/11/16	0	0.00	10	10.60	10.55	-10	2,013	-0.50%
2018/11/15	0	0.00	0.4	10.30	10.40	-0.4	2,020	-0.02%
2018/11/14	0.4	10.25	0	0.00	10.35	0.4	2,026	0.02%
2018/10/25	10	9.72	0	0.00	9.72	10	2,684	0.37%
2018/10/24	20	10.10	0	0.00	10.00	20	2,704	0.74%
2018/10/18	2	9.99	0	0.00	10.00	2	3,234	0.06%
2018/10/11	5	9.52	0	0.00	9.51	5	3,709	0.13%
2018/10/08	1	10.65	0	0.00	10.65	1	3,621	0.03%
2018/10/05	1	10.95	4	10.99	10.85	-3	3,693	-0.08%
2018/10/04	1	11.25	0	0.00	11.35	1	3,676	0.03%
2018/09/27	0	0.00	1	11.80	11.65	-1	3,936	-0.03%
2018/09/12	1	11.00	1	11.10	11.10	0	5,387	0.00%
2018/09/10	1	11.20	7	11.04	11.10	-6	5,833	-0.10%
2018/09/07	2	11.55	0	0.00	11.45	2	5,922	0.03%
2018/09/05	0	0.00	1	11.95	11.85	-1	6,233	-0.02%
2018/09/03	31	11.99	0	0.00	11.80	31	6,623	0.47%
2018/08/31	1	12.00	0	0.00	12.15	1	6,757	0.01%
2018/08/28	0	0.00	1	12.10	12.05	-1	7,856	-0.01%
2018/08/27	0	0.00	1	11.80	12.05	-1	8,213	-0.01%
2018/08/24	0.4	11.75	0	0.00	11.75	0.4	8,472	0.00%
2018/08/23	0.6	11.70	0	0.00	11.80	0.6	9,256	0.01%
2018/08/21	1	11.55	0	0.00	11.70	1	10,707	0.01%
2018/08/15	1	11.70	0	0.00	11.50	1	11,468	0.01%
2018/08/14	10	11.70	10	11.75	11.85	0	11,496	0.00%
2018/08/13	16	11.82	1	11.50	11.70	15	11,519	0.13%
2018/08/10	1	12.40	3	12.60	12.40	-2	11,489	-0.02%
2018/08/09	5	12.75	7	12.70	12.65	-2	11,474	-0.02%
2018/08/08	8	12.67	20	12.70	12.65	-12	11,517	-0.10%
2018/08/07	1	13.40	10	13.03	12.90	-9	11,535	-0.08%
2018/07/31	2	13.85	0	0.00	13.85	2	11,793	0.02%
2018/07/30	2	14.00	2	13.90	13.90	0	11,765	0.00%
2018/07/26	34	14.25	17	14.23	14.15	17	11,777	0.14%
2018/07/24	2	13.48	0	0.00	13.55	2	11,391	0.02%
2018/07/23	0	0.00	1	13.60	13.45	-1	11,384	-0.01%
2018/07/20	35	14.11	3	14.15	13.80	32	11,348	0.28%
2018/07/19	3	14.00	2	13.93	14.10	1	11,148	0.01%
2018/07/18	0	0.00	0.4	13.50	13.55	-0.4	11,136	0.00%
2018/07/13	0	0.00	30	13.25	13.45	-30	10,974	-0.27%
2018/07/12	20	13.30	0	0.00	13.20	20	10,896	0.18%
2018/07/06	11	13.05	11	13.12	13.40	0	10,787	0.00%
2018/07/05	1	13.25	0	0.00	13.05	1	10,751	0.01%
2018/07/02	0	0.00	0.1	13.65	13.65	-0.1	10,540	0.00%
2018/06/27	2	13.55	0	0.00	13.85	2	10,492	0.02%
2018/06/26	7	13.91	17.9	13.80	13.70	-10.9	10,414	-0.10%
2018/06/25	3	13.60	2	13.50	13.30	1	9,758	0.01%
2018/06/22	12	14.35	10	14.35	14.25	2	9,550	0.02%
2018/06/21	0	0.00	1	14.80	14.70	-1	9,443	-0.01%
2018/06/20	10	14.60	0	0.00	14.90	10	9,372	0.11%
2018/06/19	0	0.00	4.3	14.98	14.95	-4.3	9,163	-0.05%
2018/06/15	6	14.68	6	14.71	14.95	0	9,080	0.00%
2018/06/14	5	14.85	5	14.55	14.65	0	8,974	0.00%
2018/06/13	10	14.40	0	0.00	14.35	10	8,788	0.11%
2018/06/12	20	14.88	0	0.00	14.80	20	8,634	0.23%
2018/06/11	16	15.25	6	15.07	15.20	10	8,501	0.12%
2018/06/08	1	14.95	10	15.15	14.95	-9	8,273	-0.11%
2018/06/07	51	15.22	12	15.04	15.05	39	8,130	0.48%
2018/06/06	4	15.31	3	15.33	15.40	1	7,829	0.01%
2018/06/05	10	14.77	3	14.82	14.70	7	7,543	0.09%
2018/06/04	4	15.39	5	15.21	15.35	-1	7,316	-0.01%
2018/06/01	3	14.68	5	14.72	14.60	-2	6,950	-0.03%
2018/05/31	5	15.62	42	15.63	15.10	-37	6,711	-0.55%
2018/05/30	29	14.66	4	14.56	14.80	25	5,943	0.42%
2018/05/29	144.9	14.58	250.1	14.50	14.70	-105.3	5,542	-1.90%	大買/大賣/鉅額交易
2018/05/28	115.3	13.72	14	13.57	13.75	101.3	4,475	2.26%	大買/鉅額交易
2018/05/23	1	12.40	3	12.40	12.35	-2	3,886	-0.05%
2018/05/22	2	12.40	2	12.60	12.35	0	3,857	0.00%
2018/05/21	0	0.00	5	12.45	12.50	-5	3,949	-0.13%
2018/05/18	2	12.40	9	12.41	12.25	-7	3,959	-0.18%
2018/05/17	0	0.00	2	12.40	12.40	-2	3,962	-0.05%
2018/05/16	10	12.34	0	0.00	12.25	10	3,909	0.26%
2018/05/14	2	12.25	0	0.00	12.25	2	3,949	0.05%
2018/05/11	3	12.08	63	12.10	11.95	-60	3,894	-1.54%
2018/05/09	1	11.75	0	0.00	11.65	1	3,801	0.03%
2018/05/08	1	11.50	0	0.00	11.65	1	3,953	0.03%
2018/05/04	1	11.25	0	0.00	11.15	1	3,938	0.03%
2018/05/03	0	0.00	52	11.15	11.15	-52	3,972	-1.31%
2018/04/27	1	10.95	0	0.00	10.95	1	4,028	0.02%
2018/04/26	51	10.95	0	0.00	10.90	51	4,139	1.23%
2018/04/24	0	0.00	15	11.34	11.25	-15	4,402	-0.34%
2018/04/23	2	11.15	53	11.10	11.10	-51	4,370	-1.17%
2018/04/18	1	11.00	0	0.00	10.90	1	4,791	0.02%
2018/04/17	51	11.00	0	0.00	10.95	51	4,980	1.02%
2018/04/16	1	11.30	0	0.00	11.20	1	5,326	0.02%
2018/04/13	0	0.00	1	11.50	11.40	-1	5,556	-0.02%
2018/04/09	10	11.40	0	0.00	11.40	10	7,521	0.13%
2018/03/26	0	0.00	2	11.10	11.30	-2	7,395	-0.03%
2018/03/23	11	11.18	23	11.05	11.15	-12	7,383	-0.16%
2018/03/21	6	11.79	0	0.00	11.60	6	7,332	0.08%
2018/03/20	1	11.55	0	0.00	11.40	1	7,201	0.01%
2018/03/15	0	0.00	2	11.95	11.90	-2	7,164	-0.03%
2018/03/13	2	11.90	1	11.95	11.85	1	7,252	0.01%
2018/03/09	4	11.80	11	12.10	11.80	-7	7,196	-0.10%
2018/03/08	15	11.70	2	11.70	11.65	13	7,025	0.19%
2018/03/07	0	0.00	19	11.43	11.30	-19	6,963	-0.27%
2018/03/06	20	11.64	0	0.00	11.45	20	6,981	0.29%
2018/03/05	0	0.00	0.1	11.30	11.25	-0.1	7,105	0.00%
2018/03/01	0	0.00	1	11.25	11.40	-1	7,155	-0.01%
2018/02/27	1	11.70	5	11.42	11.40	-4	7,166	-0.06%
2018/02/26	10	11.50	5	11.45	11.25	5	7,109	0.07%
2018/02/23	10	11.50	15	11.45	11.40	-5	7,145	-0.07%
2018/02/21	20	11.06	6	11.08	11.30	14	7,163	0.20%
2018/02/12	0	0.00	1	11.00	10.60	-1	7,023	-0.01%
2018/02/09	11	10.59	5	10.58	10.75	6	6,977	0.09%
2018/02/08	3	10.80	0	0.00	10.85	3	6,910	0.04%
2018/02/07	1	11.05	4	11.20	11.05	-3	6,926	-0.04%
2018/02/06	8	10.86	14	11.08	10.85	-6	6,946	-0.09%
2018/02/05	0	0.00	5	11.90	11.85	-5	6,866	-0.07%
2018/02/02	2	12.48	0	0.00	12.45	2	6,799	0.03%
2018/02/01	0	0.00	12.2	13.00	12.85	-12.2	6,761	-0.18%
2018/01/31	5	12.90	69	12.95	13.05	-64	6,776	-0.94%
2018/01/26	26	12.66	0	0.00	12.75	26	6,514	0.40%
2018/01/25	3	12.60	3	12.80	12.60	0	6,466	0.00%
2018/01/24	10	12.65	2	12.55	12.55	8	6,401	0.12%
2018/01/22	0	0.00	2	12.53	12.60	-2	6,293	-0.03%
2018/01/19	1	12.45	1	12.40	12.40	0	6,280	0.00%
2018/01/18	15	12.85	6	12.98	12.50	9	6,271	0.14%
2018/01/17	0	0.00	1	12.45	12.45	-1	6,067	-0.02%
2018/01/16	2	12.45	0	0.00	12.40	2	5,996	0.03%
2018/01/15	10	12.52	35	12.22	12.20	-25	5,924	-0.42%
2018/01/12	10	13.10	40	12.88	12.80	-30	5,731	-0.52%
2018/01/11	22	12.90	26.1	13.07	12.95	-4.1	5,662	-0.07%
2018/01/10	14	13.29	12	13.29	13.05	2	5,506	0.04%
2018/01/09	29	12.82	19	12.80	12.80	10	5,365	0.19%
2018/01/08	74	13.58	58	12.99	13.15	16	5,139	0.31%
2018/01/05	6	12.46	22	12.47	12.80	-16	4,280	-0.37%
2018/01/04	12	11.52	46	11.61	11.65	-34	3,617	-0.94%
2018/01/03	44	11.14	12	11.02	10.95	32	3,259	0.98%