友訊 (2332)-元富-林園券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.45
漲跌
▲0.10
漲幅
+0.54%
成交量
2,234張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

友訊 (2332)籌碼相關－元富-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-林園券商分點個股進出
元富-林園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	7	18.41	5	18.50	18.35	2	2,517	0.08%
2024/05/22	0	0.00	6	18.55	18.50	-6	2,581	-0.23%
2024/05/21	10	18.22	4	18.35	18.35	6	2,585	0.23%
2024/05/17	0	0.00	2	18.25	18.25	-2	2,885	-0.07%
2024/05/16	0.8	18.00	6	18.11	18.15	-5.2	2,919	-0.18%
2024/05/15	2	17.93	20.3	17.90	17.85	-18.3	2,936	-0.62%
2024/05/13	0	0.00	29	18.06	18.15	-29	2,982	-0.97%
2024/05/10	0	0.00	3	17.95	18.10	-3	2,996	-0.10%
2024/05/09	0	0.00	2	18.10	17.95	-2	3,098	-0.06%
2024/05/08	0	0.00	11	18.05	18.05	-11	3,100	-0.35%
2024/05/07	12	17.91	0	0.00	17.90	12	3,101	0.39%
2024/05/06	0	0.00	15	17.90	17.90	-15	3,099	-0.48%
2024/05/03	11	17.89	7	18.15	17.85	4	3,106	0.13%
2024/05/02	0	0.00	1	17.95	18.00	-1	3,102	-0.03%
2024/04/30	4	17.83	3	17.95	17.90	1	3,122	0.03%
2024/04/26	0	0.00	1	17.70	17.70	-1	3,231	-0.03%
2024/04/25	0	17.65	0	0.00	17.65	0	3,228	0.00%
2024/04/24	0	0.00	2	17.70	17.75	-2	3,258	-0.06%
2024/04/22	0.3	17.50	8	17.66	17.50	-7.7	3,312	-0.23%
2024/04/19	4	17.35	0	0.00	17.20	4	3,292	0.12%
2024/04/16	19	17.47	4	17.25	17.30	15	3,278	0.46%
2024/04/15	1	17.95	0	0.00	17.90	1	3,254	0.03%
2024/04/12	4.1	17.90	0	0.00	18.10	4.1	3,246	0.13%
2024/04/11	4	17.95	4	18.03	17.90	0	3,211	0.00%
2024/04/10	19	18.39	0	0.00	18.35	19	3,160	0.60%
2024/04/09	1	18.30	0	0.00	18.30	1	3,157	0.03%
2024/04/08	17	18.38	0	0.00	18.40	17	3,193	0.53%
2024/04/02	1	18.65	0	0.00	18.55	1	3,216	0.03%
2024/04/01	1	18.60	4	18.70	18.70	-3	3,228	-0.09%
2024/03/29	0	0.00	13	18.58	18.60	-13	3,243	-0.40%
2024/03/26	2	18.48	0	0.00	18.50	2	3,265	0.06%
2024/03/22	2	18.55	0	0.00	18.70	2	3,321	0.06%
2024/03/21	22.3	18.60	0	0.00	18.65	22.3	3,372	0.66%
2024/03/20	11	18.46	0	0.00	18.45	11	3,389	0.32%
2024/03/11	5	18.88	0	0.00	18.95	5	3,704	0.13%
2024/03/07	11	19.37	9	19.83	19.20	2	4,005	0.05%
2024/03/05	10	19.64	1	19.70	19.70	9	4,347	0.21%
2024/03/04	1	19.65	28	19.56	19.65	-27	4,287	-0.63%
2024/03/01	9	19.13	0	0.00	19.10	9	4,119	0.22%
2024/02/29	0	0.00	30	19.30	19.35	-30	4,093	-0.73%
2024/02/27	1	19.15	4	19.11	19.15	-3	4,082	-0.07%
2024/02/26	5	19.48	1	19.75	19.40	4	4,054	0.10%
2024/02/23	0	0.00	4	19.61	19.30	-4	4,030	-0.10%
2024/02/22	0	0.00	1	19.60	19.60	-1	4,046	-0.02%
2024/02/21	4	19.65	60	19.70	19.60	-56	4,036	-1.39%
2024/02/20	21	19.76	16	19.91	19.95	5	3,996	0.13%
2024/02/19	1	19.50	3	19.53	19.40	-2	3,815	-0.05%
2024/02/15	2	19.48	14	19.14	19.40	-12	3,810	-0.31%
2024/02/05	1	19.00	0	0.00	18.95	1	3,731	0.03%
2024/02/02	0	0.00	0.3	19.45	19.35	-0.3	3,719	-0.01%
2024/01/29	0	0.00	115	19.42	19.50	-115	3,717	-3.09%	大賣/鉅額交易
2024/01/23	2	19.50	6	19.61	19.65	-4	3,783	-0.11%
2024/01/18	1	18.50	0	0.00	18.50	1	3,690	0.03%
2024/01/16	3	18.87	0	0.00	18.80	3	3,684	0.08%
2024/01/12	0.1	19.15	0	0.00	19.10	0.1	3,705	0.00%
2024/01/09	1	19.05	0	0.00	19.20	1	3,837	0.03%
2024/01/08	1	19.45	0	0.00	19.35	1	3,868	0.03%
2024/01/04	2	19.65	0	0.00	19.50	2	3,914	0.05%
2024/01/02	0	0.00	5	20.10	20.05	-5	3,931	-0.13%
2023/12/29	10	19.95	5	20.00	19.95	5	3,884	0.13%
2023/12/28	3	20.07	3	20.00	20.10	0	3,908	0.00%
2023/12/27	0	0.00	1	19.80	19.80	-1	3,899	-0.03%
2023/12/21	0	0.00	1	19.50	19.55	-1	4,001	-0.02%
2023/12/20	1	19.70	17	19.74	19.65	-16	4,019	-0.40%
2023/12/19	4	19.39	2	19.40	19.35	2	4,034	0.05%
2023/12/18	12	19.85	32	20.01	19.80	-20	4,110	-0.49%
2023/12/15	2.1	19.80	1	19.80	19.80	1.1	4,472	0.02%
2023/12/14	10	20.05	10	19.70	19.80	0	4,614	0.00%
2023/12/13	3	20.08	3	19.92	19.80	0	4,622	0.00%
2023/12/12	1	20.00	4	19.70	19.75	-3	4,650	-0.06%
2023/12/11	2	19.93	2	19.85	19.80	0	4,740	0.00%
2023/12/08	2	19.98	2	20.00	20.00	0	4,773	0.00%
2023/12/07	3.2	20.06	0	0.00	20.00	3.2	4,822	0.07%
2023/12/06	2	20.25	1	20.40	20.20	1	4,889	0.02%
2023/12/05	19.1	20.26	9	20.48	20.25	10.1	4,902	0.21%
2023/12/04	7.1	20.42	9	20.49	20.45	-1.9	4,908	-0.04%
2023/12/01	3.2	20.11	1	20.15	20.15	2.2	4,873	0.05%
2023/11/30	1	19.10	12	19.96	20.40	-11	4,859	-0.23%
2023/11/29	3	19.30	1	19.30	19.25	2	4,757	0.04%
2023/11/28	0	0.00	1	19.15	19.20	-1	4,929	-0.02%
2023/11/27	1	19.05	0	0.00	19.00	1	5,049	0.02%
2023/11/22	1	19.20	0	0.00	19.30	1	5,940	0.02%
2023/11/21	14	19.40	10	19.35	19.30	4	6,510	0.06%
2023/11/20	4	19.13	1	19.10	19.05	3	7,012	0.04%
2023/11/17	0	0.00	4	18.95	18.95	-4	7,665	-0.05%
2023/11/16	4	18.65	5	18.83	18.85	-1	8,482	-0.01%
2023/11/15	4	18.60	2	18.70	18.55	2	9,314	0.02%
2023/11/14	0	0.00	4	18.65	18.70	-4	9,980	-0.04%
2023/11/13	4	18.35	0	0.00	18.45	4	10,557	0.04%
2023/11/10	1	18.55	0	0.00	18.40	1	11,187	0.01%
2023/11/08	2	18.70	3	18.77	18.70	-1	11,493	-0.01%
2023/11/07	2	18.70	1	18.85	18.65	1	11,485	0.01%
2023/11/06	10	19.10	7	19.02	19.00	3	11,481	0.03%
2023/11/03	10	18.70	0	0.00	18.65	10	11,438	0.09%
2023/11/02	2	18.50	12	18.53	18.55	-10	11,430	-0.09%
2023/11/01	3	18.30	0	0.00	18.35	3	11,461	0.03%
2023/10/31	1	18.40	3	18.78	18.30	-2	11,466	-0.02%
2023/10/30	2	18.55	1	18.65	18.55	1	11,500	0.01%
2023/10/27	6	18.55	3	18.50	18.45	3	11,523	0.03%
2023/10/25	2	18.95	0	0.00	18.85	2	11,596	0.02%
2023/10/23	0	0.00	1	18.75	18.50	-1	11,634	-0.01%
2023/10/20	2	18.25	1	18.40	18.55	1	11,654	0.01%
2023/10/19	30	18.63	1	18.65	18.70	29	11,696	0.25%
2023/10/18	3	18.58	1	18.50	18.55	2	11,729	0.02%
2023/10/17	1	18.95	21	19.14	18.95	-20	11,785	-0.17%
2023/10/16	5	19.34	2	19.30	19.25	3	11,914	0.03%
2023/10/13	1	19.90	1	19.70	19.65	0	12,001	0.00%
2023/10/12	40	20.03	0	0.00	20.00	40	12,084	0.33%
2023/10/11	3	19.80	1	19.80	19.70	2	12,103	0.02%
2023/10/06	1	20.35	1	20.15	20.15	0	12,113	0.00%
2023/10/05	4	20.41	1	20.40	20.35	3	12,157	0.02%
2023/10/04	3	20.03	3	20.20	20.25	0	12,249	0.00%
2023/10/03	13	20.47	2	20.30	20.25	11	12,311	0.09%
2023/10/02	0	0.00	11	20.56	20.65	-11	12,400	-0.09%
2023/09/28	3	20.08	1	20.25	20.10	2	12,461	0.02%
2023/09/27	1	20.00	3	19.98	20.05	-2	12,566	-0.02%
2023/09/25	6	20.35	2	20.25	20.35	4	13,199	0.03%
2023/09/22	5	20.00	0	0.00	19.90	5	13,386	0.04%
2023/09/21	4	20.00	3	20.12	19.90	1	13,530	0.01%
2023/09/20	32	20.51	3	20.93	20.35	29	13,698	0.21%
2023/09/19	60	21.39	12	21.34	21.10	48	13,631	0.35%
2023/09/18	6	20.93	2	21.05	20.85	4	13,624	0.03%
2023/09/15	4	21.10	4	20.99	21.00	0	13,665	0.00%
2023/09/14	5	21.35	3	21.40	21.20	2	13,596	0.01%
2023/09/13	7	21.25	1	21.15	21.10	6	13,585	0.04%
2023/09/12	7	21.66	1	21.90	21.45	6	13,828	0.04%
2023/09/11	10	21.94	0	0.00	21.70	10	14,095	0.07%
2023/09/08	13	22.70	0	0.00	22.60	13	14,002	0.09%
2023/09/07	43	23.31	0	0.00	23.05	43	13,929	0.31%
2023/09/06	4	23.91	2	24.38	23.85	2	13,788	0.01%
2023/09/05	6	24.17	0	0.00	24.05	6	13,681	0.04%
2023/09/04	5	24.25	22	23.92	24.00	-17	13,625	-0.12%
2023/09/01	2	24.88	1	24.85	24.70	1	13,482	0.01%
2023/08/31	22	25.24	1	25.25	25.05	21	13,413	0.16%
2023/08/30	1	25.35	0	0.00	25.10	1	13,465	0.01%
2023/08/29	2.1	25.30	22	25.01	25.05	-19.9	13,510	-0.15%
2023/08/28	24	25.93	1	26.25	25.55	23	13,347	0.17%
2023/08/25	10	26.01	45	25.72	25.85	-35	12,969	-0.27%
2023/08/24	5	25.52	30	25.66	25.65	-25	12,541	-0.20%
2023/08/23	25	25.58	8	25.98	25.40	17	12,051	0.14%
2023/08/22	45	25.28	56.8	25.24	25.25	-11.8	11,505	-0.10%
2023/08/21	24	24.23	61.3	24.47	25.40	-37.3	10,725	-0.35%
2023/08/18	61	23.79	25	23.72	23.50	36	9,920	0.36%
2023/08/17	25.1	21.35	28	21.08	22.95	-2.9	9,282	-0.03%
2023/08/16	30.2	21.67	22.8	21.58	21.40	7.4	8,851	0.08%
2023/08/15	3	20.88	13	20.45	21.15	-10	8,551	-0.12%
2023/08/14	1	19.30	1.5	19.27	19.25	-0.5	8,335	-0.01%
2023/08/08	1	19.95	1	19.95	19.95	0	8,578	0.00%
2023/08/04	1	19.50	0	0.00	19.95	1	8,556	0.01%
2023/08/02	14	19.43	3	19.70	19.70	11	8,548	0.13%
2023/07/31	8	20.44	9	20.21	20.15	-1	8,456	-0.01%
2023/07/27	3	20.13	1	20.25	20.20	2	8,365	0.02%
2023/07/26	4	20.28	2	20.10	20.00	2	8,338	0.02%
2023/07/25	1	20.45	2	20.60	20.60	-1	8,283	-0.01%
2023/07/24	1	20.30	1	20.40	20.25	0	8,262	0.00%
2023/07/21	3	20.75	0	0.00	20.85	3	8,196	0.04%
2023/07/19	3	22.20	0	0.00	21.50	3	8,036	0.04%
2023/07/18	0	0.00	1	22.15	21.90	-1	7,922	-0.01%
2023/07/17	1	22.35	0	0.00	22.45	1	7,832	0.01%
2023/07/14	1	21.50	1	21.80	21.80	0	7,763	0.00%
2023/07/12	0	0.00	3	21.80	21.45	-3	7,805	-0.04%
2023/07/11	3	21.95	2	22.30	21.95	1	7,776	0.01%
2023/07/10	1	22.45	3	22.53	22.50	-2	7,679	-0.03%
2023/07/07	4	22.40	5	22.20	22.15	-1	7,624	-0.01%
2023/07/06	3	22.67	1	22.40	22.45	2	7,518	0.03%
2023/07/05	1	22.60	0	0.00	22.25	1	7,433	0.01%
2023/07/04	5	22.65	6	22.72	22.55	-1	7,337	-0.01%
2023/07/03	9.5	22.59	7	23.07	23.15	2.5	7,169	0.03%
2023/06/30	1	21.80	4	21.73	21.85	-3	6,712	-0.04%
2023/06/29	4	21.38	1	21.55	21.45	3	6,520	0.05%
2023/06/28	5	21.06	4	21.48	21.15	1	6,379	0.02%
2023/06/27	9	21.33	1	20.65	20.70	8	6,202	0.13%
2023/06/26	0	0.00	14	21.44	21.05	-14	6,024	-0.23%
2023/06/21	3	20.92	6	21.02	21.05	-3	6,067	-0.05%
2023/06/20	0	0.00	2.2	20.15	20.25	-2.2	6,010	-0.04%
2023/06/19	13	20.10	1	20.10	19.95	12	6,005	0.20%
2023/06/16	10	20.85	4	20.90	20.60	6	5,875	0.10%
2023/06/15	1	21.50	10	21.32	21.85	-9	5,554	-0.16%
2023/06/14	0	0.00	10	20.40	20.45	-10	5,187	-0.19%
2023/06/13	1	20.55	4	20.65	20.50	-3	5,194	-0.06%
2023/06/12	1	20.45	2	20.50	20.45	-1	5,178	-0.02%
2023/06/09	2	20.68	1	20.80	20.80	1	5,123	0.02%
2023/06/08	6	20.76	1	21.00	20.65	5	5,146	0.10%
2023/06/07	1	20.65	0	0.00	20.70	1	5,100	0.02%
2023/06/05	0.5	21.35	0	0.00	21.45	0.5	4,996	0.01%
2023/06/02	1	21.55	5	21.44	21.65	-4	4,862	-0.08%
2023/06/01	1	20.95	1	21.15	20.95	0	4,763	0.00%
2023/05/31	2	20.90	0	0.00	20.90	2	4,730	0.04%
2023/05/30	3	20.45	36	20.51	20.60	-33	4,667	-0.71%
2023/05/29	0	0.00	1	20.05	19.95	-1	4,623	-0.02%
2023/05/26	23	19.65	0	0.00	19.50	23	4,719	0.49%
2023/05/25	2	20.20	1	20.40	20.20	1	4,685	0.02%
2023/05/24	1	20.35	0	0.00	20.25	1	4,643	0.02%
2023/05/23	0.5	20.11	0	0.00	20.10	0.5	4,580	0.01%
2023/05/22	1	20.00	1	20.05	20.35	0	4,516	0.00%
2023/05/19	1.2	19.86	25	19.90	20.05	-23.8	4,386	-0.54%
2023/05/18	7	19.17	0	0.00	19.20	7	4,153	0.17%
2023/05/16	2	19.15	0	0.00	19.05	2	4,108	0.05%
2023/05/04	0	0.00	1	18.05	18.00	-1	3,986	-0.03%
2023/05/02	1	17.65	0	0.00	17.90	1	3,985	0.03%
2023/04/27	2	17.25	2	17.45	17.55	0	4,001	0.00%
2023/04/21	1	18.05	0	0.00	17.75	1	3,969	0.03%
2023/04/19	1	19.25	0	0.00	18.95	1	3,867	0.03%
2023/04/18	0	0.00	11	18.95	19.00	-11	3,884	-0.28%
2023/04/17	21	19.21	0.7	19.20	19.30	20.3	3,808	0.53%
2023/04/14	10	18.85	0	0.00	18.85	10	3,731	0.27%
2023/04/12	0	0.00	1	18.85	18.95	-1	3,676	-0.03%
2023/04/11	0	0.00	1	18.85	18.80	-1	3,635	-0.03%
2023/04/10	0	0.00	60	18.55	18.65	-60	3,644	-1.65%
2023/04/07	10	18.55	2	18.95	18.75	8	3,704	0.22%
2023/04/06	1	18.80	6	18.80	18.85	-5	3,926	-0.13%
2023/03/30	1	18.45	0.1	18.30	18.35	0.9	3,963	0.02%
2023/03/29	60	18.40	1	18.55	18.30	59	4,340	1.36%
2023/03/28	7	18.68	3	18.65	18.60	4	4,519	0.09%
2023/03/27	1	18.70	0	0.00	18.85	1	4,384	0.02%
2023/03/24	6	18.24	125	18.11	18.15	-119	4,212	-2.83%	大賣/鉅額交易
2023/03/23	0	0.00	1.8	17.46	17.35	-1.8	3,994	-0.04%
2023/03/22	2.1	17.07	4	17.00	17.05	-1.9	3,937	-0.05%
2023/03/21	2	16.65	0	0.00	16.65	2	3,908	0.05%
2023/03/17	0	0.00	1	16.45	16.45	-1	3,900	-0.03%
2023/03/16	1	16.05	0	0.00	16.05	1	3,887	0.03%
2023/03/15	1	16.80	0	0.00	16.65	1	3,842	0.03%
2023/03/13	1	16.60	1	16.85	16.75	0	3,811	0.00%
2023/03/10	0	0.00	4	17.00	16.95	-4	3,757	-0.11%
2023/03/09	0	0.00	23	17.44	17.35	-23	3,739	-0.62%
2023/03/08	1	17.55	1	17.70	17.65	0	3,715	0.00%
2023/03/07	1	17.60	0	0.00	17.50	1	3,682	0.03%
2023/03/06	3	17.78	0	0.00	17.55	3	3,634	0.08%
2023/03/03	0	0.00	19	17.62	17.55	-19	3,525	-0.54%
2023/03/02	1	17.55	0	0.00	17.50	1	3,447	0.03%
2023/03/01	4	17.40	2	17.15	17.20	2	3,345	0.06%
2023/02/24	3	17.40	4	17.26	17.20	-1	3,224	-0.03%
2023/02/23	21	16.95	41	16.98	16.80	-20	3,048	-0.66%
2023/02/21	0	0.00	1	16.85	16.85	-1	2,910	-0.03%
2023/02/17	2	16.65	0	0.00	16.65	2	2,861	0.07%
2023/02/16	2	16.70	2	16.85	16.60	0	2,839	0.00%
2023/02/15	1	16.05	5	16.27	16.20	-4	2,741	-0.15%
2023/02/14	1	16.25	1	16.35	16.35	0	2,703	0.00%
2023/02/13	4	16.30	6	16.03	16.25	-2	2,643	-0.08%
2023/02/10	2	15.28	0	0.00	15.30	2	2,454	0.08%
2023/02/08	1	15.55	0	0.00	15.55	1	2,458	0.04%
2023/02/06	1	15.65	0	0.00	15.60	1	2,451	0.04%
2023/02/03	2	15.60	0	0.00	15.60	2	2,442	0.08%
2023/02/02	3	15.70	3	15.75	15.70	0	2,429	0.00%
2023/02/01	6	15.52	5	15.63	15.55	1	2,412	0.04%
2023/01/31	2	15.40	2	15.50	15.35	0	2,401	0.00%
2023/01/30	0	0.00	2	15.30	15.25	-2	2,387	-0.08%
2023/01/16	0	15.20	0	0.00	15.00	0	2,361	0.00%
2023/01/13	4	15.13	0	0.00	15.05	4	2,350	0.17%
2023/01/11	1	15.50	0	0.00	15.35	1	2,395	0.04%
2023/01/09	2	15.53	0	0.00	15.55	2	2,397	0.08%
2023/01/06	2	15.55	5	15.46	15.60	-3	2,400	-0.12%
2023/01/04	0	0.00	2	15.18	15.10	-2	2,431	-0.08%
2022/12/29	21	14.82	1	14.80	14.75	20	2,486	0.80%
2022/12/28	7	15.20	5	14.90	14.85	2	2,505	0.08%
2022/12/27	4	15.41	2	15.30	15.35	2	2,469	0.08%
2022/12/26	3	16.00	1	16.15	15.80	2	2,385	0.08%
2022/12/23	1	15.70	6	15.74	15.60	-5	2,128	-0.23%
2022/12/22	2	15.90	0	0.00	15.60	2	2,091	0.10%
2022/12/21	6	16.02	11	16.10	15.80	-5	2,031	-0.25%
2022/12/20	40	16.10	19	16.04	16.15	21	1,621	1.30%
2022/12/15	4	15.08	2	15.00	15.05	2	1,430	0.14%
2022/12/12	2	14.80	2	14.95	14.95	0	1,485	0.00%
2022/12/07	1	14.70	0	0.00	14.65	1	1,544	0.06%
2022/12/01	3	15.30	5	15.15	15.15	-2	1,801	-0.11%
2022/11/30	0	0.00	6	15.00	15.00	-6	1,812	-0.33%
2022/11/24	2	14.65	2	14.65	14.60	0	1,997	0.00%
2022/11/18	5	14.50	0	0.00	14.50	5	2,168	0.23%
2022/11/16	11	14.55	0	0.00	14.50	11	2,186	0.50%
2022/11/14	1	15.10	0	0.00	15.00	1	2,240	0.04%
2022/11/11	0.8	15.00	0	0.00	14.90	0.8	2,278	0.04%
2022/11/09	3	15.05	3	15.15	15.05	0	3,088	0.00%
2022/11/02	0	0.00	6	14.87	14.90	-6	3,183	-0.19%
2022/11/01	1	14.70	0	0.00	14.70	1	3,283	0.03%
2022/10/28	5	14.40	0	0.00	14.40	5	3,438	0.15%
2022/10/25	0	0.00	5	14.80	14.75	-5	3,749	-0.13%
2022/10/20	1	14.60	21	14.75	14.80	-20	3,999	-0.50%
2022/10/13	1	14.85	0	0.00	14.20	1	3,960	0.03%
2022/10/12	1	14.65	1	14.95	15.25	0	3,901	0.00%
2022/10/11	16	14.88	11	14.75	14.70	5	3,917	0.13%
2022/10/07	0	0.00	5	15.30	15.45	-5	3,905	-0.13%
2022/10/06	28	15.52	8	15.38	15.15	20	3,901	0.51%
2022/09/28	2	14.70	0	0.00	14.25	2	3,868	0.05%
2022/09/26	11	15.30	0	0.00	15.00	11	3,835	0.29%
2022/09/23	7	16.05	0	0.00	15.80	7	3,858	0.18%
2022/09/21	21	16.40	0	0.00	16.25	21	3,826	0.55%
2022/09/19	12	16.84	2	16.70	16.75	10	3,791	0.26%
2022/09/16	2	17.20	0	0.00	17.10	2	3,756	0.05%
2022/09/15	0	0.00	3	17.65	17.45	-3	3,742	-0.08%
2022/09/14	0	0.00	5	17.04	17.30	-5	3,716	-0.13%
2022/09/13	7	17.73	1	17.95	17.50	6	3,700	0.16%
2022/09/12	1	17.55	3	17.70	17.75	-2	3,649	-0.05%
2022/09/07	0	0.00	8	17.24	17.40	-8	3,561	-0.22%
2022/09/06	1	17.10	1	17.40	16.95	0	3,516	0.00%
2022/09/05	5	17.40	12	17.52	17.10	-7	3,477	-0.20%
2022/09/02	0	0.00	3	17.30	17.30	-3	3,402	-0.09%
2022/09/01	1	16.85	8	16.94	17.00	-7	3,311	-0.21%
2022/08/30	5	16.50	2	16.65	16.65	3	3,260	0.09%
2022/08/29	3	16.47	0	0.00	16.40	3	3,276	0.09%
2022/08/26	3	17.30	21	17.26	17.10	-18	3,414	-0.53%
2022/08/25	0	0.00	1	17.10	17.10	-1	3,289	-0.03%
2022/08/22	20	16.60	13	17.06	16.85	7	3,235	0.22%
2022/08/18	16	16.35	0	0.00	16.40	16	3,157	0.51%
2022/08/17	3	16.78	5	16.70	16.60	-2	3,109	-0.06%
2022/08/16	22	17.25	15	17.24	17.20	7	3,011	0.23%
2022/08/11	1	16.80	0	0.00	16.85	1	2,287	0.04%
2022/08/09	6	17.24	1	17.10	17.05	5	2,240	0.22%
2022/08/08	0	0.00	5	17.55	17.40	-5	2,189	-0.23%
2022/08/05	0	0.00	1	17.20	17.30	-1	2,083	-0.05%
2022/08/04	5	17.10	5	17.30	16.75	0	2,026	0.00%
2022/08/03	15	17.02	0	0.00	16.60	15	1,952	0.77%
2022/08/02	1	18.20	0	0.00	17.25	1	1,876	0.05%
2022/08/01	1	17.30	3	17.43	17.40	-2	1,731	-0.12%
2022/07/29	0	0.00	12	17.17	17.20	-12	1,682	-0.71%
2022/07/28	4	17.03	0	0.00	16.55	4	1,594	0.25%
2022/07/26	0	0.00	10	16.40	16.30	-10	1,488	-0.67%
2022/07/25	0	0.00	1	16.50	16.50	-1	1,485	-0.07%
2022/07/19	1	16.25	0	0.00	16.15	1	1,481	0.07%
2022/07/18	10	16.15	7	16.16	16.25	3	1,491	0.20%
2022/07/14	0	0.00	3	15.55	15.60	-3	1,522	-0.20%
2022/07/12	0	0.00	4	15.80	15.20	-4	1,527	-0.26%
2022/07/06	0	0.00	1	14.60	14.60	-1	1,468	-0.07%
2022/07/01	4	14.31	3	13.93	14.40	1	1,500	0.07%
2022/06/30	1	14.65	0	0.00	14.50	1	1,446	0.07%
2022/06/28	2	15.05	2	15.00	15.00	0	1,481	0.00%
2022/06/21	7	14.59	0	0.00	14.85	7	1,547	0.45%
2022/06/17	1	15.00	0	0.00	14.85	1	1,555	0.06%
2022/06/16	0	0.00	7	15.25	15.10	-7	1,521	-0.46%
2022/06/13	1	15.25	0	0.00	15.25	1	1,536	0.07%
2022/06/10	4	15.70	0	0.00	15.70	4	1,515	0.26%
2022/06/06	2	15.98	1	16.20	16.05	1	1,533	0.07%
2022/06/01	2	15.60	0	0.00	15.60	2	1,445	0.14%
2022/05/24	14	15.56	0	0.00	15.30	14	1,493	0.94%
2022/05/23	1	15.50	2	15.55	15.50	-1	1,490	-0.07%
2022/05/20	2	15.20	3	15.22	15.20	-1	1,492	-0.07%
2022/05/19	3	15.03	2	15.10	15.15	1	1,489	0.07%
2022/05/18	2	15.20	3	15.22	15.20	-1	1,497	-0.07%
2022/05/17	1	15.10	0	0.00	15.15	1	1,493	0.07%
2022/05/13	1	15.15	0	0.00	15.15	1	1,491	0.07%
2022/05/12	0	0.00	3	15.30	15.15	-3	1,498	-0.20%
2022/05/11	1	15.40	0	0.00	15.50	1	1,481	0.07%
2022/05/09	1	15.50	0	0.00	15.40	1	1,485	0.07%
2022/05/04	6	16.10	0	0.00	16.10	6	1,460	0.41%
2022/04/29	0	0.00	2	17.05	16.95	-2	1,415	-0.14%
2022/04/27	1	16.25	1	16.50	16.40	0	1,436	0.00%
2022/04/25	2	16.70	0	0.00	16.55	2	1,433	0.14%
2022/04/20	0	0.00	3	17.55	17.60	-3	1,393	-0.22%
2022/03/31	4	17.01	1	17.15	16.85	3	1,869	0.16%
2022/03/28	2	17.05	2	17.25	17.30	0	1,902	0.00%
2022/03/25	0.1	17.35	1	17.25	17.30	-0.9	1,906	-0.05%
2022/03/23	1	17.25	7.6	17.18	17.15	-6.6	1,929	-0.34%
2022/03/15	0	15.90	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/07	0	0.00	1	16.00	15.95	-1	2,050	-0.05%
2022/03/02	0	0.00	4.2	16.60	16.65	-4.2	2,130	-0.20%
2022/03/01	1	16.75	188	16.63	16.85	-187	2,175	-8.60%	大賣/鉅額交易
2022/02/10	2	17.10	0	0.00	17.10	2	3,315	0.06%
2022/02/09	2	17.15	2	17.20	17.25	0	3,432	0.00%
2022/02/07	0	0.00	7	16.76	16.80	-7	3,654	-0.19%
2022/01/26	0	0.00	1	16.40	16.45	-1	3,782	-0.03%
2022/01/25	9	16.51	2	16.53	16.35	7	3,890	0.18%
2022/01/24	0	0.00	1	16.55	16.55	-1	4,105	-0.02%
2022/01/21	4	16.95	0	0.00	16.85	4	4,128	0.10%
2022/01/20	1	17.25	0	0.00	17.20	1	4,161	0.02%
2022/01/19	1	17.15	1	17.25	17.25	0	4,193	0.00%
2022/01/18	1	17.35	1	17.35	17.30	0	4,241	0.00%
2022/01/17	9	17.25	0	0.00	17.45	9	4,292	0.21%
2022/01/14	2	17.25	2	17.05	17.10	0	4,309	0.00%
2022/01/13	1	17.40	2	17.55	17.40	-1	4,331	-0.02%
2022/01/12	1	17.45	0	0.00	17.40	1	4,461	0.02%
2022/01/11	2	17.48	0	0.00	17.40	2	4,541	0.04%
2022/01/10	33	17.88	30	17.60	17.55	3	4,560	0.07%
2022/01/07	1	17.60	2	17.70	17.65	-1	4,468	-0.02%
2022/01/06	1	18.05	0	0.00	18.05	1	4,432	0.02%
2022/01/05	12	18.45	0	0.00	18.30	12	4,439	0.27%
2022/01/04	5	18.65	2	18.60	18.55	3	4,433	0.07%
2022/01/03	32	18.79	0	0.00	18.70	32	4,470	0.72%
2021/12/30	25	18.78	20	18.90	19.00	5	4,460	0.11%
2021/12/29	4	18.76	1	18.95	18.75	3	4,462	0.07%
2021/12/28	13	18.85	15.8	18.80	18.65	-2.8	4,484	-0.06%
2021/12/27	1	18.70	0	0.00	18.70	1	4,343	0.02%
2021/12/24	1	18.60	11	18.71	18.60	-10	4,372	-0.23%
2021/12/23	3	18.80	12	18.71	19.00	-9	4,412	-0.20%
2021/12/22	2	18.50	0	0.00	18.35	2	4,364	0.05%
2021/12/21	11	18.31	0	0.00	18.45	11	4,365	0.25%
2021/12/20	1	18.35	0	0.00	18.35	1	4,354	0.02%
2021/12/17	24	18.51	0	0.00	18.35	24	4,350	0.55%
2021/12/16	0	0.00	7	18.80	18.90	-7	4,316	-0.16%
2021/12/15	7	18.35	1	18.45	18.35	6	4,269	0.14%
2021/12/14	2	18.65	0	0.00	18.30	2	4,281	0.05%
2021/12/10	0	0.00	2	19.05	19.05	-2	4,282	-0.05%
2021/12/09	3	18.65	1	18.85	18.65	2	4,212	0.05%
2021/12/06	4	18.16	0	0.00	18.15	4	4,192	0.10%
2021/12/02	1	18.20	0	0.00	18.10	1	4,205	0.02%
2021/11/30	4	18.44	0.9	18.50	18.35	3.1	4,244	0.07%
2021/11/29	3.2	18.50	0	0.00	18.35	3.2	4,246	0.08%
2021/11/26	3	19.12	0	19.20	18.85	3	4,214	0.07%
2021/11/25	4.4	19.74	20.9	19.60	19.50	-16.5	4,179	-0.39%
2021/11/24	22	20.42	0	0.00	20.00	22	4,163	0.53%
2021/11/23	3	20.45	1	20.60	20.20	2	4,171	0.05%
2021/11/22	2.8	21.77	16	21.83	21.45	-13.2	4,095	-0.32%
2021/11/10	1	19.25	0	0.00	19.45	1	3,891	0.03%
2021/11/09	2	19.55	0	0.00	19.35	2	3,899	0.05%
2021/11/08	5	19.82	0	0.00	19.40	5	3,946	0.13%
2021/11/05	5	20.95	1	20.65	20.65	4	3,870	0.10%
2021/11/04	20	20.90	21	21.05	21.00	-1	3,878	-0.03%
2021/11/03	3	21.12	0	0.00	20.80	3	3,873	0.08%
2021/10/27	2	21.05	1	21.15	21.00	1	3,530	0.03%
2021/10/26	52	20.78	132	20.59	20.80	-80	3,468	-2.31%	大賣/
2021/10/25	2	21.00	0	0.00	20.65	2	3,480	0.06%
2021/10/22	1	20.45	1	20.70	20.50	0	3,424	0.00%
2021/10/21	7	20.15	8	20.54	20.50	-1	3,439	-0.03%
2021/10/07	0	0.00	4	18.85	19.20	-4	4,439	-0.09%
2021/10/06	2	18.55	0	0.00	18.15	2	4,452	0.04%
2021/10/05	2	17.80	3	18.13	18.40	-1	4,462	-0.02%
2021/10/04	4	18.10	4	18.15	17.80	0	4,485	0.00%
2021/09/30	0	0.00	1.1	18.79	18.75	-1.1	4,558	-0.02%
2021/09/29	30	18.66	0	0.00	18.45	30	4,688	0.64%
2021/09/23	0.1	18.35	0	0.00	18.45	0.1	4,985	0.00%
2021/09/22	1	17.50	2	18.05	18.25	-1	4,984	-0.02%
2021/09/17	0	0.00	6	17.75	18.15	-6	4,971	-0.12%
2021/09/13	3	17.28	0	0.00	17.25	3	5,083	0.06%
2021/09/08	1	16.75	0	0.00	16.75	1	5,189	0.02%
2021/09/01	2	17.50	3	17.60	17.75	-1	5,267	-0.02%
2021/08/27	3	17.47	0	0.00	17.45	3	5,384	0.06%
2021/08/25	1	17.50	1	17.65	17.75	0	5,417	0.00%
2021/08/24	0	0.00	4	17.15	17.15	-4	5,428	-0.07%
2021/08/20	1	16.40	1	16.40	16.45	0	5,515	0.00%
2021/08/19	2	16.50	0	0.00	16.45	2	5,520	0.04%
2021/08/17	0	0.00	0	16.50	16.45	0	5,516	0.00%
2021/08/16	2	16.60	5	17.00	16.50	-3	5,489	-0.05%
2021/08/13	2	17.70	0	0.00	17.70	2	5,407	0.04%
2021/08/11	0	0.00	8	18.08	18.10	-8	5,628	-0.14%
2021/08/10	0	0.00	15	18.35	18.35	-15	5,674	-0.26%
2021/08/09	4	18.98	0	0.00	18.70	4	5,716	0.07%
2021/08/06	0	0.00	1	19.50	19.50	-1	5,713	-0.02%
2021/08/03	1	19.15	0	0.00	19.20	1	6,092	0.02%
2021/07/30	2	19.70	0	0.00	19.35	2	6,168	0.03%
2021/07/29	26	19.88	3	19.65	20.00	23	6,186	0.37%
2021/07/28	0	0.00	1	19.55	19.35	-1	6,150	-0.02%
2021/07/27	1	19.95	17	19.55	19.50	-16	6,230	-0.26%
2021/07/26	7	20.24	0	0.00	20.15	7	6,289	0.11%
2021/07/23	36	20.70	6	20.66	20.60	30	6,215	0.48%
2021/07/22	6	20.44	8	20.31	20.45	-2	5,744	-0.03%
2021/07/21	0	0.00	1	18.65	18.60	-1	5,427	-0.02%
2021/07/19	2	19.00	2	19.10	19.10	0	5,613	0.00%
2021/07/16	1	19.20	0	0.00	19.20	1	6,024	0.02%
2021/07/15	0	0.00	4	19.28	19.45	-4	6,085	-0.07%
2021/07/14	2	18.95	1	19.20	18.90	1	5,965	0.02%
2021/07/13	4	19.03	5	19.21	18.75	-1	6,038	-0.02%
2021/07/09	2	18.60	2	18.55	18.60	0	6,066	0.00%
2021/07/08	2	18.75	1	18.80	18.80	1	6,295	0.02%
2021/07/07	0	0.00	1	19.00	18.95	-1	6,468	-0.02%
2021/07/06	3	19.40	5	19.69	19.35	-2	6,849	-0.03%
2021/07/05	38	19.88	5	19.89	20.15	33	6,920	0.48%
2021/07/02	0	0.00	3	19.42	19.30	-3	6,741	-0.04%
2021/07/01	4	19.10	2	19.38	19.00	2	6,825	0.03%
2021/06/30	1	19.05	0	0.00	19.05	1	6,839	0.01%
2021/06/29	0	0.00	5	19.05	19.05	-5	6,873	-0.07%
2021/06/28	1	19.40	0	0.00	19.30	1	6,907	0.01%
2021/06/25	9	19.56	3	19.80	19.40	6	6,920	0.09%
2021/06/24	1	18.95	0	19.00	18.95	1	6,986	0.01%
2021/06/23	1	18.25	3	18.68	18.95	-2	7,038	-0.03%
2021/06/22	1	18.45	0	0.00	18.10	1	7,074	0.01%
2021/06/21	1	18.30	0	0.00	18.40	1	7,088	0.01%
2021/06/18	6	19.20	0	0.00	18.80	6	7,116	0.08%
2021/06/17	1	18.95	2	19.03	19.15	-1	7,205	-0.01%
2021/06/16	1	19.25	1	18.90	18.85	0	7,241	0.00%
2021/06/15	1	19.30	1	19.35	19.20	0	7,455	0.00%
2021/06/11	1	19.60	0	0.00	19.25	1	7,475	0.01%
2021/06/10	2	19.78	3	19.87	19.75	-1	7,454	-0.01%
2021/06/09	1	19.45	1	19.55	19.35	0	7,465	0.00%
2021/06/08	23	19.90	12	19.50	19.45	11	7,485	0.15%
2021/06/07	2	19.75	0	0.00	19.70	2	7,430	0.03%
2021/06/04	1	19.70	1	19.55	19.50	0	7,427	0.00%
2021/06/03	2	19.85	1	19.95	19.75	1	7,463	0.01%
2021/06/02	22	20.04	37	19.89	19.80	-15	7,505	-0.20%
2021/06/01	6	20.18	0	0.00	20.20	6	7,488	0.08%
2021/05/26	5	19.10	1	19.15	19.20	4	7,544	0.05%
2021/05/25	5	19.25	13	19.29	19.20	-8	7,579	-0.11%
2021/05/21	2	18.55	4	18.73	18.85	-2	7,613	-0.03%
2021/05/20	6	18.52	4	18.78	18.35	2	7,723	0.03%
2021/05/19	10	18.95	2	19.00	18.85	8	7,749	0.10%
2021/05/17	3	17.23	3	17.03	17.05	0	7,551	0.00%
2021/05/14	5	18.72	1	18.25	18.20	4	7,535	0.05%
2021/05/13	1	18.80	23	18.35	18.60	-22	7,498	-0.29%
2021/05/12	2	19.20	1	18.75	17.85	1	7,476	0.01%
2021/05/11	0	0.00	1	19.20	19.30	-1	7,309	-0.01%
2021/05/07	3	20.97	2	20.80	21.25	1	7,273	0.01%
2021/05/06	0	0.00	4	20.24	20.00	-4	7,257	-0.06%
2021/05/05	2	20.40	7	20.67	20.30	-5	7,216	-0.07%
2021/05/04	4	20.28	1	20.35	20.40	3	7,273	0.04%
2021/05/03	2	21.75	0	0.00	21.25	2	7,374	0.03%
2021/04/29	6	23.01	1	22.90	22.85	5	7,364	0.07%
2021/04/28	0	0.00	2	23.30	23.20	-2	7,494	-0.03%
2021/04/27	8	22.96	3	23.42	23.60	5	7,501	0.07%
2021/04/26	0	0.00	1	22.75	22.70	-1	7,364	-0.01%
2021/04/23	3	22.87	1	22.80	22.80	2	7,366	0.03%
2021/04/22	8	23.63	0	0.00	23.15	8	7,341	0.11%
2021/04/21	4	23.38	2	23.60	23.35	2	6,992	0.03%
2021/04/20	1	23.60	0	0.00	23.70	1	6,993	0.01%
2021/04/19	3	23.62	0	0.00	23.65	3	7,106	0.04%
2021/04/16	0	0.00	3	23.85	23.85	-3	7,109	-0.04%
2021/04/15	0	24.03	1	23.90	24.15	-1	7,356	-0.01%
2021/04/14	2	24.03	0	0.00	23.70	2	7,381	0.03%
2021/04/13	14	25.67	5	25.65	24.95	9	7,423	0.12%
2021/04/12	12	26.13	15	26.02	26.10	-3	7,719	-0.04%
2021/04/09	10	24.80	2	25.18	25.25	8	7,419	0.11%
2021/04/08	5	24.86	2	25.23	25.05	3	7,311	0.04%
2021/04/06	0	0.00	5	24.15	24.25	-5	7,414	-0.07%
2021/03/31	0	0.00	1	24.25	24.40	-1	7,565	-0.01%
2021/03/30	1	24.45	1	24.35	24.45	0	8,201	0.00%
2021/03/29	1	24.60	0	0.00	24.10	1	8,294	0.01%
2021/03/26	5	24.39	0	0.00	24.35	5	8,355	0.06%
2021/03/23	1	24.95	10	24.65	24.65	-9	8,756	-0.10%
2021/03/22	1	24.95	1	25.20	24.90	0	8,859	0.00%
2021/03/19	0	24.05	0	0.00	24.20	0	8,967	0.00%
2021/03/18	11	24.60	2	24.93	24.40	9	9,205	0.10%
2021/03/15	10	24.03	0	0.00	24.10	10	10,930	0.09%
2021/03/12	0	0.00	2	24.50	24.30	-2	11,261	-0.02%
2021/03/10	2	23.35	8	23.45	23.50	-6	12,307	-0.05%
2021/03/09	8	22.94	3	22.95	23.05	5	12,599	0.04%
2021/03/05	2	23.40	0	0.00	23.60	2	13,490	0.01%
2021/02/25	0	0.00	3	24.90	24.90	-3	16,307	-0.02%
2021/02/24	1	25.50	0	0.00	24.95	1	16,690	0.01%
2021/02/23	1	25.40	8	25.23	25.40	-7	16,965	-0.04%
2021/02/22	12	25.31	0	0.00	25.45	12	17,300	0.07%
2021/02/19	2	24.95	0	0.00	25.20	2	17,315	0.01%
2021/02/05	0	0.00	3	24.20	23.85	-3	17,636	-0.02%
2021/02/04	3	24.50	0	0.00	24.25	3	18,862	0.02%
2021/02/03	0	0.00	1	24.25	24.00	-1	20,297	0.00%
2021/01/27	11	24.63	0	0.00	24.45	11	20,310	0.05%
2021/01/26	4	24.73	1	24.65	24.45	3	20,419	0.01%
2021/01/25	10	24.39	4	24.56	25.25	6	20,443	0.03%
2021/01/22	1	23.50	2	23.85	23.80	-1	20,225	0.00%
2021/01/21	1	24.75	0	0.00	23.85	1	20,153	0.00%
2021/01/20	5	24.95	2	24.98	24.75	3	19,974	0.02%
2021/01/19	1	25.65	2	25.60	25.50	-1	19,904	-0.01%
2021/01/18	2	25.00	0	0.00	25.90	2	19,888	0.01%
2021/01/15	11	25.73	0	0.00	25.80	11	19,807	0.06%
2021/01/14	3	26.72	5	26.55	26.70	-2	19,694	-0.01%
2021/01/13	12	26.32	0	0.00	26.40	12	19,635	0.06%
2021/01/12	5	26.39	0	0.00	26.10	5	19,627	0.03%
2021/01/11	1	27.60	4	27.33	27.35	-3	19,445	-0.02%
2021/01/08	69	27.29	1	27.30	26.90	68	19,396	0.35%
2021/01/07	12	27.85	0	0.00	27.90	12	19,146	0.06%
2021/01/06	71	28.40	0	0.00	28.00	71	19,138	0.37%
2021/01/05	40	29.79	23	29.68	28.85	17	18,887	0.09%
2021/01/04	0	0.00	64	29.10	29.25	-64	18,481	-0.35%
2020/12/31	63	28.57	0	0.00	28.70	63	18,409	0.34%
2020/12/29	3	29.18	111	29.05	29.05	-108	18,366	-0.59%	大賣/鉅額交易
2020/12/28	4	28.53	2.1	28.50	28.55	1.9	18,193	0.01%
2020/12/25	10	28.26	0	0.00	28.20	10	18,123	0.06%
2020/12/24	97	28.87	52	28.96	28.30	45	18,075	0.25%
2020/12/23	5	28.27	10	28.45	28.40	-5	17,531	-0.03%
2020/12/22	3	28.05	0	0.00	27.55	3	17,525	0.02%
2020/12/21	13	28.16	0	0.00	28.05	13	17,375	0.07%
2020/12/17	4	28.61	0	0.00	29.15	4	17,114	0.02%
2020/12/15	0	0.00	1	28.65	28.35	-1	16,987	-0.01%
2020/12/11	18	28.34	2	28.25	28.35	16	16,622	0.10%
2020/12/10	0	0.00	2	29.38	29.50	-2	15,975	-0.01%
2020/12/09	64	28.92	34	28.86	28.95	30	15,487	0.19%
2020/12/08	3	27.98	3	28.23	28.85	0	14,869	0.00%
2020/12/07	9	27.74	13	27.85	28.00	-4	14,591	-0.03%
2020/12/04	15	26.91	22	27.11	27.25	-7	14,306	-0.05%
2020/12/03	14	25.58	0	0.00	25.40	14	13,790	0.10%
2020/12/02	22	25.09	6	24.65	25.25	16	13,659	0.12%
2020/12/01	10	24.79	10	24.35	24.45	0	13,459	0.00%
2020/11/30	0	0.00	5	23.83	24.05	-5	13,389	-0.04%
2020/11/27	4	22.91	6	23.07	23.05	-2	13,684	-0.01%
2020/11/26	4	22.89	5	22.87	22.75	-1	13,364	-0.01%
2020/11/25	4	22.73	3	22.90	22.80	1	13,205	0.01%
2020/11/24	17	21.67	22	21.68	22.80	-5	12,683	-0.04%
2020/11/23	9	21.09	5	21.37	21.05	4	11,589	0.03%
2020/11/20	4	20.59	20	20.82	21.40	-16	11,229	-0.14%
2020/11/19	18	20.64	17	20.62	20.55	1	11,119	0.01%
2020/11/18	9	20.32	8	20.38	20.20	1	11,100	0.01%
2020/11/17	2	20.15	2	20.15	20.05	0	11,224	0.00%
2020/11/16	2	20.13	5	20.25	20.30	-3	11,432	-0.03%
2020/11/13	8	19.76	7	19.66	20.15	1	11,555	0.01%
2020/11/12	24	20.71	24	20.51	20.10	0	11,497	0.00%
2020/11/11	33	20.66	24.2	20.74	20.90	8.8	10,545	0.08%
2020/11/09	0.2	19.10	0	0.00	19.10	0.2	9,448	0.00%
2020/11/04	0	0.00	5	19.10	18.80	-5	9,792	-0.05%
2020/11/03	0	0.00	10	19.00	18.90	-10	9,779	-0.10%
2020/11/02	0	0.00	1	18.75	18.80	-1	9,764	-0.01%
2020/10/28	0	0.00	10	18.25	18.25	-10	9,821	-0.10%
2020/10/26	1	18.55	0	0.00	18.20	1	9,994	0.01%
2020/10/21	0	0.00	3	18.48	18.45	-3	10,489	-0.03%
2020/10/20	3	18.65	0	0.00	18.40	3	10,813	0.03%
2020/10/15	10	18.60	0	0.00	18.55	10	12,340	0.08%
2020/10/14	10	19.45	5	19.25	19.15	5	12,525	0.04%
2020/10/13	190	19.05	0	0.00	19.10	190	12,750	1.49%	大買/鉅額交易
2020/10/12	1	19.05	0	0.00	19.05	1	12,835	0.01%
2020/10/08	0	0.00	7	19.00	18.95	-7	13,027	-0.05%
2020/10/07	0	0.00	1	19.00	18.95	-1	13,121	-0.01%
2020/10/06	0	0.00	3	18.83	18.75	-3	13,190	-0.02%
2020/10/05	1	18.85	5	18.70	18.80	-4	13,421	-0.03%
2020/09/29	0	0.00	18	18.31	18.25	-18	13,912	-0.13%
2020/09/28	0	0.00	3	18.15	18.05	-3	14,264	-0.02%
2020/09/25	3	17.52	0	0.00	17.25	3	14,628	0.02%
2020/09/22	13	18.04	0	0.00	18.10	13	16,114	0.08%
2020/09/18	0	0.00	5	18.90	18.45	-5	18,724	-0.03%
2020/09/17	7	18.57	0	0.00	18.55	7	19,978	0.04%
2020/09/15	1	18.40	18	18.45	18.35	-17	20,160	-0.08%
2020/09/14	0	0.00	19	18.32	18.35	-19	20,427	-0.09%
2020/09/11	10	17.80	17	17.84	17.95	-7	20,533	-0.03%
2020/09/10	8	17.93	5	17.95	17.95	3	20,750	0.01%
2020/09/09	6	17.80	0	0.00	18.25	6	20,927	0.03%
2020/09/08	10	18.20	0	0.00	17.95	10	20,932	0.05%
2020/09/07	0	0.00	10	18.40	18.10	-10	20,986	-0.05%
2020/09/04	18	18.53	5	18.50	18.50	13	21,137	0.06%
2020/09/02	0	0.00	15	19.53	19.70	-15	21,339	-0.07%
2020/08/31	1	18.90	0	0.00	18.90	1	22,529	0.00%
2020/08/28	0	0.00	2	18.88	18.90	-2	22,792	-0.01%
2020/08/27	2	19.15	1	18.90	18.85	1	22,718	0.00%
2020/08/26	5	19.00	5	18.80	18.80	0	22,626	0.00%
2020/08/25	5	19.15	7	19.35	18.90	-2	22,715	-0.01%
2020/08/24	0	0.00	5	19.30	19.10	-5	22,502	-0.02%
2020/08/21	5	18.10	5	18.35	18.60	0	22,231	0.00%
2020/08/20	16	17.33	59	17.40	17.70	-43	21,981	-0.20%
2020/08/18	5	18.45	7	18.84	18.85	-2	21,484	-0.01%
2020/08/17	52	18.91	0	0.00	18.60	52	21,357	0.24%
2020/08/10	6	18.50	7	18.58	18.20	-1	20,700	0.00%
2020/08/07	2	17.95	2	18.00	17.95	0	21,026	0.00%
2020/08/05	3	18.15	0	0.00	18.00	3	21,000	0.01%
2020/07/30	0	0.00	8	17.59	17.70	-8	20,785	-0.04%
2020/07/28	6	17.20	0	0.00	16.90	6	20,938	0.03%
2020/07/24	5	17.63	20	17.88	17.80	-15	20,692	-0.07%
2020/07/23	8	18.58	0	0.00	18.25	8	20,435	0.04%
2020/07/22	4	18.81	4	19.05	19.05	0	20,038	0.00%
2020/07/21	0	0.00	5	17.70	17.55	-5	18,941	-0.03%
2020/07/20	23	17.69	0	0.00	17.70	23	18,845	0.12%
2020/07/17	0	0.00	0.2	17.45	17.50	-0.2	18,634	0.00%
2020/07/16	0	0.00	1	18.45	18.30	-1	18,373	-0.01%
2020/07/15	4	18.53	2	19.15	18.25	2	18,286	0.01%
2020/07/13	3	19.40	0	0.00	19.25	3	18,054	0.02%
2020/07/10	2	18.85	10	18.71	19.20	-8	17,983	-0.04%
2020/07/09	8	19.59	1	19.50	19.20	7	17,778	0.04%
2020/07/08	0	0.00	9	18.97	19.20	-9	17,559	-0.05%
2020/07/07	4	19.11	25	19.21	19.15	-21	17,323	-0.12%
2020/07/06	6	19.58	10	19.65	19.90	-4	16,951	-0.02%
2020/07/03	10	19.26	1	19.15	19.00	9	16,535	0.05%
2020/07/02	4	19.73	3	19.93	19.95	1	16,073	0.01%
2020/07/01	10	19.55	20	19.30	19.40	-10	15,487	-0.06%
2020/06/30	23	19.47	38	19.58	19.10	-15	14,947	-0.10%
2020/06/29	41	18.12	15	18.22	18.60	26	13,696	0.19%
2020/06/24	25	17.14	71	17.22	16.95	-46	12,431	-0.37%
2020/06/23	0	0.00	9	16.75	16.75	-9	11,004	-0.08%
2020/06/17	4	15.19	4	15.08	15.00	0	10,446	0.00%
2020/06/16	10	14.90	20	14.60	14.60	-10	10,201	-0.10%
2020/06/15	21	14.44	0	0.00	14.00	21	10,081	0.21%
2020/06/12	0	0.00	2	13.85	14.10	-2	9,988	-0.02%
2020/06/11	0	0.00	9	14.79	14.45	-9	9,849	-0.09%
2020/06/10	18	14.65	9	14.73	14.55	9	9,647	0.09%
2020/06/09	58	15.82	1	16.05	15.50	57	9,516	0.60%
2020/06/08	10	16.20	55.1	15.88	16.15	-45.1	9,108	-0.50%
2020/06/05	43	14.74	67	15.09	15.05	-24	8,245	-0.29%
2020/06/04	5	13.05	10	14.15	14.15	-5	7,140	-0.07%
2020/06/03	0	0.00	10	12.90	12.90	-10	6,831	-0.15%
2020/06/01	4	12.35	6	12.60	12.85	-2	6,864	-0.03%
2020/05/29	4	12.25	4	12.25	12.25	0	6,781	0.00%
2020/05/28	6	12.32	18	12.35	12.25	-12	6,794	-0.18%
2020/05/27	12	12.33	1	12.30	12.30	11	6,749	0.16%
2020/05/26	3	12.53	2	12.65	12.45	1	6,830	0.01%
2020/05/25	4	12.25	4	12.38	12.55	0	6,754	0.00%
2020/05/22	4	12.35	4	12.35	12.25	0	6,734	0.00%
2020/05/21	2	12.75	0	0.00	12.65	2	6,755	0.03%
2020/05/18	10	12.55	0	0.00	12.55	10	6,728	0.15%
2020/05/08	0	0.00	10	12.65	12.55	-10	6,537	-0.15%
2020/05/05	10	13.10	1	13.00	12.65	9	6,448	0.14%
2020/05/04	5	12.56	24	12.86	12.85	-19	6,360	-0.30%
2020/04/30	10	12.39	0	0.00	12.20	10	6,091	0.16%
2020/04/29	0	0.00	10	12.25	12.30	-10	6,058	-0.17%
2020/04/28	1	12.50	1	12.30	12.05	0	6,094	0.00%
2020/04/24	10	12.00	0	0.00	12.15	10	6,255	0.16%
2020/04/23	5	11.80	15	11.73	11.75	-10	6,239	-0.16%
2020/04/22	3	11.05	6	11.38	11.60	-3	6,351	-0.05%
2020/04/21	26	11.53	3	11.70	11.20	23	6,346	0.36%
2020/04/20	0	0.00	3	11.80	11.55	-3	6,395	-0.05%
2020/04/17	3	11.90	15	11.78	11.65	-12	6,396	-0.19%
2020/04/16	0	0.00	4	12.70	12.30	-4	6,288	-0.06%
2020/04/15	8	12.51	0	0.00	12.50	8	6,255	0.13%
2020/04/14	1	12.55	0	0.00	12.45	1	6,240	0.02%
2020/04/13	10	12.50	35	12.18	12.15	-25	6,138	-0.41%
2020/04/10	0	0.00	36	11.95	12.30	-36	6,114	-0.59%
2020/04/09	3	11.80	8	11.90	11.85	-5	6,179	-0.08%
2020/04/08	0	0.00	3	11.75	12.05	-3	6,266	-0.05%
2020/04/07	3	11.65	0	0.00	11.70	3	6,267	0.05%
2020/04/01	1	11.35	30	11.55	11.50	-29	6,229	-0.47%
2020/03/31	20	11.20	27	11.59	11.70	-7	6,182	-0.11%
2020/03/30	2	10.55	0	0.00	10.95	2	6,045	0.03%
2020/03/26	7	10.17	2	10.20	10.50	5	6,044	0.08%
2020/03/25	12	10.44	0	0.00	10.50	12	6,039	0.20%
2020/03/24	15	9.90	0	0.00	10.00	15	5,977	0.25%
2020/03/23	21	9.39	0	0.00	9.48	21	5,916	0.35%
2020/03/20	5	8.52	5	8.40	8.88	0	5,850	0.00%
2020/03/19	7	8.13	0	0.00	8.08	7	5,853	0.12%
2020/03/18	0	0.00	5	9.23	8.97	-5	5,718	-0.09%
2020/03/17	1	9.18	0	0.00	9.17	1	5,669	0.02%
2020/03/16	5	10.25	0	0.00	9.89	5	5,615	0.09%
2020/03/13	13	9.99	2	10.20	10.30	11	5,604	0.20%
2020/03/12	20	11.10	0	0.00	11.10	20	5,349	0.37%
2020/03/11	3	12.35	3	12.30	11.95	0	5,250	0.00%
2020/03/09	10	12.30	0	0.00	12.25	10	5,203	0.19%
2020/03/04	2	12.55	2	12.55	13.00	0	5,094	0.00%
2020/03/02	3	12.67	0	0.00	12.65	3	5,196	0.06%
2020/02/27	2	12.85	0	0.00	12.80	2	5,504	0.04%
2020/02/26	2	13.70	0	0.00	13.55	2	5,659	0.04%
2020/02/18	0	0.00	2	14.05	14.05	-2	5,497	-0.04%
2020/02/17	4	14.10	2	14.00	14.05	2	5,418	0.04%
2020/02/14	6	14.25	1	14.50	14.15	5	5,363	0.09%
2020/02/13	14	13.90	29	14.33	14.55	-15	5,129	-0.29%
2020/02/12	3	13.63	0	0.00	13.60	3	4,669	0.06%
2020/02/10	2	13.55	0	0.00	13.60	2	4,639	0.04%
2020/02/07	0	0.00	2	13.65	13.55	-2	4,611	-0.04%
2020/02/06	4	13.48	2	13.60	13.65	2	4,629	0.04%
2020/02/05	0	0.00	2	13.64	13.35	-2	4,577	-0.04%
2020/02/04	2	13.60	2.1	13.59	13.55	-0.1	4,536	0.00%
2020/02/03	20	13.33	11	13.33	13.35	9	4,505	0.20%
2020/01/31	0	0.00	140	13.88	13.85	-140	4,398	-3.18%	大賣/鉅額交易
2020/01/30	2	13.85	9	13.89	13.65	-7	4,365	-0.16%
2020/01/17	1	14.25	20.5	14.20	14.30	-19.5	4,082	-0.48%
2020/01/16	10	14.25	11	14.20	14.20	-1	4,057	-0.02%
2020/01/14	2	14.00	3	14.00	14.00	-1	3,881	-0.03%
2020/01/13	2	13.80	11	13.71	13.80	-9	3,806	-0.24%
2020/01/09	2	13.40	7	13.59	13.65	-5	3,725	-0.13%
2020/01/08	1	13.35	3	13.47	13.30	-2	3,694	-0.05%
2020/01/07	2	13.40	0	0.00	13.45	2	3,619	0.06%
2020/01/03	4	13.70	4	13.65	13.70	0	3,537	0.00%
2020/01/02	2	13.48	4	13.61	13.65	-2	3,406	-0.06%
2019/12/31	0	0.00	3	13.25	13.30	-3	3,260	-0.09%
2019/12/30	60	13.08	0	0.00	13.00	60	3,167	1.89%
2019/12/27	1	13.05	0	0.00	13.00	1	3,153	0.03%
2019/12/23	2	13.10	0	0.00	13.00	2	3,432	0.06%
2019/12/20	0	0.00	6	13.05	13.05	-6	3,363	-0.18%
2019/12/19	3	12.95	2	12.95	12.90	1	3,348	0.03%
2019/12/17	0	0.00	3	12.90	12.90	-3	3,357	-0.09%
2019/12/16	1	12.95	0	0.00	12.90	1	3,358	0.03%
2019/12/13	7	12.80	6	12.77	12.70	1	3,271	0.03%
2019/12/10	1	12.90	6	12.92	12.85	-5	3,222	-0.16%
2019/12/09	0	0.00	3	12.67	12.65	-3	3,156	-0.10%
2019/12/06	4	12.63	2	12.60	12.55	2	3,142	0.06%
2019/12/05	5	12.75	0	0.00	12.70	5	3,147	0.16%
2019/12/02	1	12.75	0	0.00	12.50	1	3,191	0.03%
2019/11/29	1	12.75	4	12.90	12.70	-3	3,138	-0.10%
2019/11/28	4	13.10	3	13.00	12.90	1	3,132	0.03%
2019/11/27	10	13.00	17	12.96	12.95	-7	3,090	-0.23%
2019/11/26	10	13.10	11	12.99	12.90	-1	3,041	-0.03%
2019/11/25	2	13.00	10	12.97	13.25	-8	2,711	-0.30%
2019/11/20	2	12.10	2	12.10	12.15	0	2,490	0.00%
2019/11/18	1	12.10	1	12.25	12.20	0	2,715	0.00%
2019/11/15	2	11.95	19	11.99	12.00	-17	2,654	-0.64%
2019/11/14	0	0.00	22	11.91	11.90	-22	2,676	-0.82%
2019/11/13	2	11.95	42	12.00	12.05	-40	2,682	-1.49%
2019/11/08	0	0.00	5	12.00	11.90	-5	2,740	-0.18%
2019/11/07	2	11.90	33	11.91	12.00	-31	2,769	-1.12%
2019/11/06	10	11.85	2	11.90	11.85	8	2,781	0.29%
2019/11/05	0	0.00	4	12.00	12.00	-4	2,783	-0.14%
2019/11/04	4	11.90	2	11.95	11.90	2	2,765	0.07%
2019/11/01	2	11.80	0	0.00	11.90	2	2,798	0.07%
2019/10/29	2	12.00	13	12.12	12.10	-11	2,909	-0.38%
2019/10/28	2	12.05	4	11.95	11.95	-2	2,941	-0.07%
2019/10/24	6	12.10	2	11.98	12.00	4	3,040	0.13%
2019/10/22	4	12.15	2	12.15	12.15	2	3,122	0.06%
2019/10/21	8	12.10	6	12.15	12.15	2	3,264	0.06%
2019/10/18	2	12.15	12	12.15	12.10	-10	3,265	-0.31%
2019/10/17	2	12.10	3	12.12	12.20	-1	3,291	-0.03%
2019/10/16	2	12.00	7	12.14	12.15	-5	3,383	-0.15%
2019/10/09	0	0.00	10	11.70	11.70	-10	3,415	-0.29%
2019/10/08	0	0.00	1	11.65	11.65	-1	3,428	-0.03%
2019/10/07	10	11.60	0	0.00	11.60	10	3,439	0.29%
2019/10/04	0	0.00	4	11.74	11.70	-4	3,446	-0.12%
2019/10/03	22	11.70	2	11.75	11.70	20	3,465	0.58%
2019/10/02	0	0.00	18	11.60	11.80	-18	3,500	-0.51%
2019/10/01	27	11.69	0	0.00	11.75	27	3,686	0.73%
2019/09/27	69	12.47	16	12.37	12.15	53	3,575	1.48%
2019/09/25	2	12.10	102	12.05	12.10	-100	3,391	-2.95%	大賣/
2019/09/23	50	12.39	0	0.00	12.45	50	3,399	1.47%
2019/09/19	2	12.15	2	12.13	12.10	0	3,357	0.00%
2019/09/18	2	12.23	1	12.30	12.25	1	3,375	0.03%
2019/09/17	5	12.22	2	12.20	12.15	3	3,382	0.09%
2019/09/16	10	12.31	4	12.31	12.30	6	3,415	0.18%
2019/09/12	0	0.00	6	12.45	12.45	-6	3,439	-0.17%
2019/09/11	6	12.42	6	12.43	12.35	0	3,490	0.00%
2019/09/10	0	0.00	1	12.75	12.70	-1	3,478	-0.03%
2019/09/09	4	13.04	1	13.00	12.90	3	3,519	0.09%
2019/09/06	6	12.88	38	12.97	12.90	-32	3,534	-0.91%
2019/09/05	4	12.90	0	0.00	12.80	4	3,761	0.11%
2019/09/04	8	12.86	3	12.95	12.85	5	3,894	0.13%
2019/09/03	0	0.00	1	12.80	12.85	-1	3,932	-0.03%
2019/09/02	2	12.78	51	12.75	12.80	-49	3,917	-1.25%
2019/08/30	0	0.00	6	12.56	12.65	-6	3,891	-0.15%
2019/08/29	0	0.00	3	12.40	12.35	-3	3,850	-0.08%
2019/08/28	0	0.00	1	12.25	12.25	-1	3,788	-0.03%
2019/08/27	4	12.05	4	12.18	12.15	0	3,777	0.00%
2019/08/26	5	12.01	6	11.97	11.95	-1	3,792	-0.03%
2019/08/23	5	12.42	2	12.45	12.35	3	3,789	0.08%
2019/08/22	0	0.00	1	12.50	12.40	-1	3,871	-0.03%
2019/08/21	8	12.67	20	12.56	12.70	-12	3,854	-0.31%
2019/08/20	7	12.34	6	12.37	12.30	1	3,713	0.03%
2019/08/19	7	12.35	7	12.46	12.40	0	3,717	0.00%
2019/08/16	0	0.00	5	12.30	12.25	-5	3,749	-0.13%
2019/08/15	2	12.15	2	12.20	12.15	0	3,791	0.00%
2019/08/14	8	12.41	6	12.57	12.30	2	3,863	0.05%
2019/08/13	6	12.37	0	0.00	12.35	6	3,887	0.15%
2019/08/12	7	12.26	9	12.41	12.55	-2	3,946	-0.05%
2019/08/08	4	12.25	2	12.25	12.15	2	4,011	0.05%
2019/08/07	1	12.15	1	12.20	12.20	0	4,103	0.00%
2019/08/06	6	11.85	6	12.00	12.20	0	4,258	0.00%
2019/08/05	14	12.38	4	12.10	12.00	10	4,550	0.22%
2019/08/02	27	12.60	9	12.64	12.65	18	4,635	0.39%
2019/08/01	49	13.05	7	13.10	13.00	42	4,841	0.87%
2019/07/31	2	13.05	2	13.10	13.20	0	4,987	0.00%
2019/07/30	3	13.23	3	13.18	13.15	0	5,084	0.00%
2019/07/29	21	13.30	0	0.00	13.30	21	5,217	0.40%
2019/07/26	14	13.40	0	0.00	13.30	14	5,509	0.25%
2019/07/25	9	13.31	5	13.29	13.35	4	6,143	0.07%
2019/07/24	10	13.10	0	0.00	13.05	10	6,117	0.16%
2019/07/23	17	13.19	60	13.20	12.90	-43	6,202	-0.69%
2019/07/19	2	12.80	2	12.90	12.90	0	6,437	0.00%
2019/07/18	1	12.80	2	12.95	12.70	-1	6,607	-0.02%
2019/07/17	1	12.80	1	12.80	12.80	0	6,612	0.00%
2019/07/16	2	12.95	1	12.95	12.95	1	6,783	0.01%
2019/07/15	6	12.98	4	13.03	12.90	2	6,835	0.03%
2019/07/12	1	13.10	2	13.13	13.00	-1	7,181	-0.01%
2019/07/11	2	12.95	6	13.08	13.05	-4	7,279	-0.05%
2019/07/10	2	12.85	2	12.95	12.85	0	7,372	0.00%
2019/07/09	51	12.90	0	0.00	12.90	51	7,391	0.69%
2019/07/08	9	13.09	10	13.11	13.10	-1	7,410	-0.01%
2019/07/05	9.1	13.30	22	13.11	13.20	-12.9	7,475	-0.17%
2019/07/04	5	12.85	0	0.00	12.75	5	7,287	0.07%
2019/07/02	0	0.00	10	12.80	12.75	-10	7,403	-0.14%
2019/07/01	3	12.85	11	12.89	12.75	-8	7,445	-0.11%
2019/06/25	5	12.68	4	12.69	12.50	1	7,759	0.01%
2019/06/21	2	12.75	6	12.62	12.75	-4	7,919	-0.05%
2019/06/20	0	0.00	2	12.60	12.70	-2	7,947	-0.03%
2019/06/19	2	12.55	0	0.00	12.55	2	8,085	0.02%
2019/06/18	1	12.25	0	0.00	12.15	1	8,539	0.01%
2019/06/17	10	12.55	0	0.00	12.50	10	8,592	0.12%
2019/06/13	3	12.73	1	12.60	12.55	2	8,966	0.02%
2019/06/12	27	12.14	45	12.21	12.40	-18	8,724	-0.21%
2019/06/11	5	11.90	5	11.90	11.90	0	8,702	0.00%
2019/06/06	3	11.67	2	11.60	11.60	1	8,872	0.01%
2019/06/05	1	11.65	2	11.70	11.70	-1	8,878	-0.01%
2019/06/04	2	11.65	2	11.65	11.65	0	8,892	0.00%
2019/06/03	1	11.60	0	0.00	11.60	1	8,925	0.01%
2019/05/31	1	11.90	1	11.80	11.80	0	8,947	0.00%
2019/05/30	2	11.60	11	11.65	11.70	-9	9,090	-0.10%
2019/05/29	3	11.42	0	0.00	11.40	3	9,085	0.03%
2019/05/28	1	11.45	0	0.00	11.50	1	9,030	0.01%
2019/05/24	7	11.55	0	0.00	11.50	7	9,051	0.08%
2019/05/23	5	11.48	2	11.45	11.45	3	9,128	0.03%
2019/05/22	5	11.72	4	11.58	11.60	1	9,199	0.01%
2019/05/21	6	11.33	6	11.45	11.80	0	9,195	0.00%
2019/05/20	4	11.65	2	11.50	11.50	2	9,185	0.02%
2019/05/17	0	0.00	10	12.10	11.75	-10	9,199	-0.11%
2019/05/16	2	12.15	70	12.00	11.85	-68	9,242	-0.74%
2019/05/15	2	12.35	0	0.00	12.35	2	9,614	0.02%
2019/05/14	22	12.23	24	11.94	12.15	-2	9,640	-0.02%
2019/05/13	9	12.96	429	13.06	12.30	-420	9,585	-4.38%	大賣/鉅額交易
2019/05/10	18	13.81	10	13.97	13.55	8	9,281	0.09%
2019/05/09	17	14.06	206	13.80	13.70	-189	9,211	-2.05%	大賣/鉅額交易
2019/05/08	17	14.29	11	14.38	14.35	6	8,996	0.07%
2019/05/07	28	15.01	55	14.89	14.75	-27	8,883	-0.30%
2019/05/06	114	15.04	301	15.03	14.90	-187	8,966	-2.09%	大買/大賣/鉅額交易
2019/05/03	47	15.04	53	15.13	15.40	-6	8,773	-0.07%
2019/05/02	77	14.94	83	15.00	15.05	-6	8,496	-0.07%
2019/04/30	12	14.02	48	14.18	14.40	-36	7,845	-0.46%
2019/04/29	41	14.23	29	14.11	13.95	12	7,805	0.15%
2019/04/26	243	14.56	37	14.55	14.40	206	7,745	2.66%	大買/鉅額交易
2019/04/25	36	14.23	24	14.30	14.35	12	7,529	0.16%
2019/04/24	71	14.39	11	14.45	14.10	60	7,564	0.79%
2019/04/23	75	14.21	30	14.27	14.20	45	7,833	0.57%
2019/04/22	35	14.09	33	14.15	14.20	2	7,773	0.03%
2019/04/19	13	13.70	17	13.79	13.80	-4	7,779	-0.05%
2019/04/18	36	14.00	10	14.15	13.55	26	8,125	0.32%
2019/04/17	2	13.75	11	13.78	13.85	-9	8,543	-0.11%
2019/04/16	8	13.62	13	13.80	13.70	-5	8,497	-0.06%
2019/04/12	3	13.50	2	13.40	13.40	1	8,563	0.01%
2019/04/11	27	13.77	17	13.84	13.65	10	8,640	0.12%
2019/04/09	5	13.60	5	13.65	13.60	0	9,551	0.00%
2019/04/08	10	13.76	4	13.80	13.65	6	10,077	0.06%
2019/04/03	5	13.50	0	0.00	13.50	5	10,128	0.05%
2019/04/02	1	13.50	2	13.70	13.50	-1	10,095	-0.01%
2019/04/01	7	13.64	13	13.74	13.60	-6	10,052	-0.06%
2019/03/29	3	13.47	4	13.49	13.45	-1	9,835	-0.01%
2019/03/28	5	13.37	7	13.40	13.35	-2	9,829	-0.02%
2019/03/27	32	13.65	1	13.50	13.50	31	9,776	0.32%
2019/03/26	5	13.70	2	13.63	13.60	3	9,659	0.03%
2019/03/25	7	13.47	5	13.59	13.45	2	9,617	0.02%
2019/03/22	2	13.75	12	13.88	13.80	-10	9,594	-0.10%
2019/03/21	22	14.09	7	13.99	14.00	15	9,456	0.16%
2019/03/20	5	13.46	6	13.42	13.50	-1	9,009	-0.01%
2019/03/19	6	13.56	24	13.85	13.40	-18	9,052	-0.20%
2019/03/18	6	13.28	2	13.28	13.35	4	8,815	0.05%
2019/03/15	3	13.10	2	13.10	13.00	1	9,164	0.01%
2019/03/14	19	13.29	12	13.35	13.10	7	9,366	0.07%
2019/03/13	0	0.00	1	13.10	13.15	-1	9,268	-0.01%
2019/03/12	1	13.15	9	13.07	13.00	-8	9,091	-0.09%
2019/03/11	0	0.00	1	12.90	12.90	-1	9,108	-0.01%
2019/03/08	2	12.73	0	0.00	12.80	2	9,112	0.02%
2019/03/07	2	12.88	11	12.89	12.85	-9	9,079	-0.10%
2019/03/05	16	13.28	6	13.20	13.15	10	9,057	0.11%
2019/03/04	5	13.00	3	13.10	13.10	2	8,887	0.02%
2019/02/27	0	0.00	1	12.95	13.00	-1	8,894	-0.01%
2019/02/26	0	0.00	15	12.95	12.85	-15	8,866	-0.17%
2019/02/25	1	13.10	5	13.11	13.00	-4	8,859	-0.05%
2019/02/22	3	13.02	3	13.08	13.15	0	8,853	0.00%
2019/02/21	10	13.03	12	13.09	12.90	-2	8,753	-0.02%
2019/02/20	3	12.88	0	0.00	12.90	3	8,629	0.03%
2019/02/19	2	12.90	12	13.06	12.85	-10	8,593	-0.12%
2019/02/18	2	13.03	30	12.92	12.85	-28	8,521	-0.33%
2019/02/15	5	13.13	2	13.25	13.10	3	8,447	0.04%
2019/02/14	24	13.45	16	13.54	13.20	8	8,325	0.10%
2019/02/13	12	12.76	2	12.85	13.00	10	7,857	0.13%
2019/02/12	2	12.45	5	12.65	12.70	-3	7,717	-0.04%
2019/02/11	4	12.24	2	12.30	12.25	2	7,616	0.03%
2019/01/30	4	12.33	1	12.35	12.20	3	7,617	0.04%
2019/01/28	24	12.56	5	12.51	12.50	19	7,513	0.25%
2019/01/25	9	12.63	7	12.64	12.65	2	7,461	0.03%
2019/01/24	0	0.00	7	12.47	12.50	-7	7,251	-0.10%
2019/01/23	4	12.35	4	12.38	12.40	0	7,226	0.00%
2019/01/22	4	12.34	6	12.39	12.30	-2	7,167	-0.03%
2019/01/21	0	0.00	1	12.35	12.35	-1	7,129	-0.01%
2019/01/17	0	0.00	10	12.60	12.45	-10	7,081	-0.14%
2019/01/16	5	12.31	9	12.42	12.50	-4	7,001	-0.06%
2019/01/15	31	12.92	17	12.92	12.55	14	6,863	0.20%
2019/01/14	1	12.80	0	0.00	12.70	1	6,417	0.02%
2019/01/11	6	12.87	34	12.68	12.60	-28	6,353	-0.44%
2019/01/10	10	13.06	19	12.96	12.95	-9	6,139	-0.15%
2019/01/09	10	13.00	9	12.82	13.10	1	5,724	0.02%
2019/01/08	25	11.92	8	11.93	12.00	17	4,922	0.35%
2019/01/07	13	12.07	4	12.05	11.95	9	4,858	0.19%
2019/01/04	4	12.00	3	11.97	12.00	1	4,802	0.02%
2019/01/03	16	12.00	5	12.00	11.90	11	4,804	0.23%
2019/01/02	27	12.24	21	12.18	12.05	6	4,712	0.13%
2018/12/28	14	12.05	22	12.08	12.05	-8	4,475	-0.18%
2018/12/27	0	0.00	2	12.20	12.20	-2	3,741	-0.05%
2018/12/24	2	11.00	2	11.10	11.20	0	3,024	0.00%
2018/12/19	2	11.55	2	11.70	11.35	0	3,087	0.00%
2018/12/17	0	0.00	12	11.60	11.50	-12	3,041	-0.39%
2018/12/14	2	11.50	2	11.55	11.50	0	3,015	0.00%
2018/12/13	3	11.83	2	11.70	11.70	1	3,009	0.03%
2018/12/12	0	0.00	1	11.95	11.95	-1	2,954	-0.03%
2018/12/11	13	11.90	0	0.00	11.80	13	2,826	0.46%
2018/12/10	13	12.16	27	12.17	11.80	-14	2,730	-0.51%
2018/12/07	0	0.00	1	11.50	11.80	-1	2,268	-0.04%
2018/12/06	2	10.95	2	10.85	10.75	0	2,024	0.00%
2018/11/30	0	0.00	5	11.15	11.10	-5	2,019	-0.25%
2018/11/29	7	11.24	2	11.20	11.00	5	2,028	0.25%
2018/11/26	4	10.84	5	10.85	10.90	-1	2,032	-0.05%
2018/11/23	0	0.00	1	10.65	10.60	-1	2,007	-0.05%
2018/11/22	2	11.00	0	0.00	10.80	2	2,011	0.10%
2018/11/21	2	10.60	2	10.65	10.80	0	2,009	0.00%
2018/11/20	22	10.55	2	10.50	10.55	20	1,981	1.01%
2018/11/13	2	10.10	2	10.15	10.20	0	2,038	0.00%
2018/11/12	2	10.35	2	10.25	10.25	0	2,064	0.00%
2018/11/05	4	10.20	4	10.15	10.15	0	2,322	0.00%
2018/10/31	2	10.10	2	10.05	10.05	0	2,551	0.00%
2018/10/30	3	9.77	3	9.85	9.90	0	2,597	0.00%
2018/10/24	0	0.00	46	10.05	10.00	-46	2,704	-1.70%
2018/10/23	0	0.00	4	10.00	9.98	-4	2,783	-0.14%
2018/10/22	4	10.10	4	10.15	10.15	0	2,861	0.00%
2018/10/16	2	10.10	2	10.15	10.00	0	3,302	0.00%
2018/10/11	60	9.56	0	0.00	9.51	60	3,709	1.62%
2018/10/09	2	10.60	2	10.65	10.55	0	3,635	0.00%
2018/10/05	3	11.05	0	0.00	10.85	3	3,693	0.08%
2018/10/04	2	11.45	2	11.35	11.35	0	3,676	0.00%
2018/10/03	2	11.55	2	11.65	11.45	0	3,705	0.00%
2018/10/02	2	11.65	2	11.70	11.55	0	3,775	0.00%
2018/09/28	0	0.00	2	11.60	11.65	-2	3,878	-0.05%
2018/09/25	2	11.25	2	11.25	11.20	0	4,028	0.00%
2018/09/17	2	11.15	3	11.23	11.20	-1	4,953	-0.02%
2018/09/14	2	11.25	0	0.00	11.25	2	5,189	0.04%
2018/09/13	5	11.20	5	11.22	11.10	0	5,298	0.00%
2018/09/11	5	11.13	4	11.20	11.15	1	5,616	0.02%
2018/09/07	15	11.60	0	0.00	11.45	15	5,922	0.25%
2018/09/06	2	11.90	2	11.90	11.85	0	6,068	0.00%
2018/09/04	2	11.85	2	11.85	11.90	0	6,372	0.00%
2018/09/03	12	11.91	2	11.80	11.80	10	6,623	0.15%
2018/08/27	2	11.85	4	11.93	12.05	-2	8,213	-0.02%
2018/08/24	2	11.65	0	0.00	11.75	2	8,472	0.02%
2018/08/23	2	11.55	2	11.65	11.80	0	9,256	0.00%
2018/08/22	2	11.55	2	11.60	11.60	0	9,644	0.00%
2018/08/21	2	11.35	3	11.48	11.70	-1	10,707	-0.01%
2018/08/20	2	11.45	2	11.45	11.30	0	11,423	0.00%
2018/08/17	0	0.00	2	11.68	11.60	-2	11,446	-0.02%
2018/08/16	4	11.30	4	11.33	11.55	0	11,452	0.00%
2018/08/15	6	11.63	3	11.57	11.50	3	11,468	0.03%
2018/08/14	4	11.70	2	11.75	11.85	2	11,496	0.02%
2018/08/13	22	12.11	0	0.00	11.70	22	11,519	0.19%
2018/08/10	4	12.61	3	12.65	12.40	1	11,489	0.01%
2018/08/09	0	0.00	1	12.70	12.65	-1	11,474	-0.01%
2018/08/08	1	13.00	10	13.00	12.65	-9	11,517	-0.08%
2018/08/07	52	13.17	0	0.00	12.90	52	11,535	0.45%
2018/08/06	2	13.55	0	0.00	13.65	2	11,524	0.02%
2018/08/03	2	13.55	2	13.70	13.70	0	11,680	0.00%
2018/08/02	13	13.71	0	0.00	13.55	13	11,713	0.11%
2018/07/31	5	13.85	1	13.85	13.85	4	11,793	0.03%
2018/07/30	7	13.93	0	0.00	13.90	7	11,765	0.06%
2018/07/27	1	14.00	4	14.25	13.95	-3	11,709	-0.03%
2018/07/26	2	14.30	2	14.20	14.15	0	11,777	0.00%
2018/07/24	0	0.00	30	13.45	13.55	-30	11,391	-0.26%
2018/07/23	2	13.45	0	0.00	13.45	2	11,384	0.02%
2018/07/20	4	13.95	0	0.00	13.80	4	11,348	0.04%
2018/07/19	0	0.00	3	14.10	14.10	-3	11,148	-0.03%
2018/07/18	35	13.56	5	13.70	13.55	30	11,136	0.27%
2018/07/17	2	13.35	2	13.30	13.20	0	11,029	0.00%
2018/07/13	5	13.55	5	13.55	13.45	0	10,974	0.00%
2018/07/12	4	13.15	6	13.23	13.20	-2	10,896	-0.02%
2018/07/11	2	13.35	0	0.00	13.15	2	10,897	0.02%
2018/07/09	4	13.38	4	13.43	13.40	0	10,827	0.00%
2018/07/06	11	13.08	2	13.35	13.40	9	10,787	0.08%
2018/07/05	22	13.19	0	0.00	13.05	22	10,751	0.20%
2018/07/04	2	13.55	2	13.80	13.55	0	10,676	0.00%
2018/07/03	10	13.50	0	0.00	13.50	10	10,551	0.09%
2018/06/29	5	13.90	5	14.00	13.90	0	10,606	0.00%
2018/06/28	0	0.00	3	13.60	13.65	-3	10,542	-0.03%
2018/06/27	6	13.73	0	0.00	13.85	6	10,492	0.06%
2018/06/26	0	0.00	18	13.89	13.70	-18	10,414	-0.17%
2018/06/25	27	13.71	1	13.85	13.30	26	9,758	0.27%
2018/06/22	2	14.25	10	14.30	14.25	-8	9,550	-0.08%
2018/06/21	10	14.75	0	0.00	14.70	10	9,443	0.11%
2018/06/19	10	15.20	5	15.25	14.95	5	9,163	0.05%
2018/06/15	3	14.62	11	14.93	14.95	-8	9,080	-0.09%
2018/06/14	0	0.00	2	14.45	14.65	-2	8,974	-0.02%
2018/06/13	35	14.55	1	14.35	14.35	34	8,788	0.39%
2018/06/11	1	15.40	30	15.00	15.20	-29	8,501	-0.34%
2018/06/08	2	14.85	1	14.95	14.95	1	8,273	0.01%
2018/06/07	2	15.10	2	14.95	15.05	0	8,130	0.00%
2018/06/06	1	15.45	1	15.50	15.40	0	7,829	0.00%
2018/06/05	32	14.67	0	0.00	14.70	32	7,543	0.42%
2018/06/04	13	15.36	15	15.23	15.35	-2	7,316	-0.03%
2018/06/01	30	14.90	40	14.65	14.60	-10	6,950	-0.14%
2018/05/31	43	15.54	40	15.50	15.10	3	6,711	0.04%
2018/05/30	4	14.68	8	14.53	14.80	-4	5,943	-0.07%
2018/05/29	38	14.43	31	14.66	14.70	7	5,542	0.13%
2018/05/28	11	13.51	47	13.75	13.75	-36	4,475	-0.80%
2018/05/25	11	12.35	0	0.00	12.50	11	3,834	0.29%
2018/05/24	10	12.36	8	12.40	12.40	2	3,834	0.05%
2018/05/23	0	0.00	4	12.35	12.35	-4	3,886	-0.10%
2018/05/22	2	12.55	0	0.00	12.35	2	3,857	0.05%
2018/05/21	2	12.35	16	12.42	12.50	-14	3,949	-0.35%
2018/05/18	23	12.31	31	12.37	12.25	-8	3,959	-0.20%
2018/05/17	3	12.40	2	12.40	12.40	1	3,962	0.03%
2018/05/16	2	12.35	2	12.35	12.25	0	3,909	0.00%
2018/05/15	0	0.00	7	12.36	12.20	-7	3,879	-0.18%
2018/05/14	18	12.29	0	0.00	12.25	18	3,949	0.46%
2018/05/11	7	12.16	29	11.99	11.95	-22	3,894	-0.56%
2018/05/10	7	11.69	1.6	11.76	11.80	5.4	3,763	0.14%
2018/05/09	5	11.60	0	0.00	11.65	5	3,801	0.13%
2018/05/08	80	11.52	1	11.75	11.65	79	3,953	2.00%
2018/05/03	22	11.28	2	11.20	11.15	20	3,972	0.50%
2018/04/30	2	11.00	2	11.05	11.00	0	3,926	0.00%
2018/04/26	22	11.10	2	11.05	10.90	20	4,139	0.48%
2018/04/25	2	11.15	2	11.15	11.15	0	4,195	0.00%
2018/04/24	10	11.40	0	0.00	11.25	10	4,402	0.23%
2018/04/20	2	11.00	2	11.00	11.00	0	4,433	0.00%
2018/04/18	5	11.10	5	11.04	10.90	0	4,791	0.00%
2018/04/17	50	11.02	5	10.95	10.95	45	4,980	0.90%
2018/04/16	30	11.27	0	0.00	11.20	30	5,326	0.56%
2018/04/12	22	11.31	2	11.30	11.30	20	6,408	0.31%
2018/04/11	10	11.35	0	0.00	11.35	10	7,074	0.14%
2018/04/10	35	11.30	0	0.00	11.25	35	7,394	0.47%
2018/04/09	20	11.40	0	0.00	11.40	20	7,521	0.27%
2018/04/03	0	0.00	2	11.50	11.50	-2	7,515	-0.03%
2018/04/02	2	11.50	0	0.00	11.50	2	7,518	0.03%
2018/03/30	30	11.40	0	0.00	11.40	30	7,397	0.41%
2018/03/29	10	11.40	0	0.00	11.45	10	7,401	0.14%
2018/03/28	32	11.27	2	11.35	11.25	30	7,342	0.41%
2018/03/27	50	11.34	0	0.00	11.30	50	7,335	0.68%
2018/03/26	32	11.29	2	11.30	11.30	30	7,395	0.41%
2018/03/23	20	11.20	0	0.00	11.15	20	7,383	0.27%
2018/03/22	1	11.65	0	0.00	11.55	1	7,359	0.01%
2018/03/21	5	11.80	0	0.00	11.60	5	7,332	0.07%
2018/03/20	10	11.40	0	0.00	11.40	10	7,201	0.14%
2018/03/19	10	11.70	0	0.00	11.70	10	7,168	0.14%
2018/03/16	30	11.78	0	0.00	11.75	30	7,160	0.42%
2018/03/14	16	11.98	4	11.93	12.00	12	7,265	0.17%
2018/03/13	10	11.90	0	0.00	11.85	10	7,252	0.14%
2018/03/12	2	11.90	0	0.00	11.90	2	7,235	0.03%
2018/03/09	8	12.09	26	12.05	11.80	-18	7,196	-0.25%
2018/03/08	2	11.50	2	11.80	11.65	0	7,025	0.00%
2018/03/07	55	11.30	0	0.00	11.30	55	6,963	0.79%
2018/03/06	0	0.00	6	11.63	11.45	-6	6,981	-0.09%
2018/03/05	65	11.37	4	11.45	11.25	61	7,105	0.86%
2018/03/02	26	11.38	1	11.35	11.40	25	7,130	0.35%
2018/02/27	2	11.45	1	11.45	11.40	1	7,166	0.01%
2018/02/26	25	11.35	3	11.35	11.25	22	7,109	0.31%
2018/02/23	1	11.40	8	11.46	11.40	-7	7,145	-0.10%
2018/02/22	3	11.20	2	11.25	11.20	1	7,097	0.01%
2018/02/21	8	11.21	8	11.28	11.30	0	7,163	0.00%
2018/02/08	2	10.80	2	10.85	10.85	0	6,910	0.00%
2018/02/06	10	10.90	0	0.00	10.85	10	6,946	0.14%
2018/02/05	9	11.88	7	11.85	11.85	2	6,866	0.03%
2018/02/02	9	12.49	88	12.50	12.45	-79	6,799	-1.16%
2018/02/01	18	13.10	38	13.16	12.85	-20	6,761	-0.30%
2018/01/31	2	12.95	8	12.92	13.05	-6	6,776	-0.09%
2018/01/30	3	12.75	3	12.80	12.65	0	6,614	0.00%
2018/01/29	3	12.65	0	0.00	12.60	3	6,553	0.05%
2018/01/26	2	12.55	2	12.60	12.75	0	6,514	0.00%
2018/01/25	2	12.65	2	12.60	12.60	0	6,466	0.00%
2018/01/24	2	12.55	84	12.60	12.55	-82	6,401	-1.28%
2018/01/23	8	12.80	0	0.00	12.55	8	6,370	0.13%
2018/01/22	7	12.38	12	12.55	12.60	-5	6,293	-0.08%
2018/01/19	12	12.55	9	12.48	12.40	3	6,280	0.05%
2018/01/18	3	12.83	12	12.85	12.50	-9	6,271	-0.14%
2018/01/17	14	12.43	2	12.40	12.45	12	6,067	0.20%
2018/01/16	1	12.60	2	12.45	12.40	-1	5,996	-0.02%
2018/01/15	8	12.58	5	12.68	12.20	3	5,924	0.05%
2018/01/12	220	13.02	223	12.80	12.80	-3	5,731	-0.05%	大買/大賣/
2018/01/11	204	13.00	204	13.10	12.95	0	5,662	0.00%	大買/大賣/
2018/01/10	10	13.24	11	13.10	13.05	-1	5,506	-0.02%
2018/01/09	271	12.80	96	12.66	12.80	175	5,365	3.26%	大買/鉅額交易
2018/01/08	22	13.21	57	13.24	13.15	-35	5,139	-0.68%
2018/01/05	10	11.99	18	12.67	12.80	-8	4,280	-0.19%
2018/01/04	8	11.13	30	11.52	11.65	-22	3,617	-0.61%
2018/01/03	2	11.10	0	0.00	10.95	2	3,259	0.06%