友訊 (2332)-玉山-大里券商分點個股進出

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
17.20
漲跌
▼0.40
漲幅
-2.27%
成交量
2,962張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間: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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	17.05	2	17.25	17.20	0	3,292	0.00%
2024/04/17	0.1	17.55	2	17.55	17.50	-1.9	3,279	-0.06%
2024/04/16	20.2	17.48	0	0.00	17.30	20.2	3,278	0.62%
2024/04/15	0	0.00	9	17.95	17.90	-9	3,254	-0.28%
2024/04/12	5.1	17.95	1	17.85	18.10	4.1	3,246	0.13%
2024/04/11	6.1	18.05	0	0.00	17.90	6.1	3,211	0.19%
2024/04/10	1	18.30	19	18.30	18.35	-18	3,160	-0.57%
2024/04/09	12.1	18.33	0	0.00	18.30	12.1	3,157	0.38%
2024/04/08	15	18.40	5	18.36	18.40	10	3,193	0.31%
2024/04/03	1	18.40	2	18.40	18.40	-1	3,184	-0.03%
2024/04/02	0.1	18.65	0	0.00	18.55	0.1	3,216	0.00%
2024/03/29	2	18.60	0	0.00	18.60	2	3,243	0.06%
2024/03/27	0	0.00	3	18.68	18.60	-3	3,246	-0.09%
2024/03/26	6.4	18.57	0	0.00	18.50	6.4	3,265	0.19%
2024/03/25	0	18.90	2	18.95	18.85	-2	3,270	-0.06%
2024/03/22	11	18.75	2	18.75	18.70	9	3,321	0.27%
2024/03/21	0.1	18.55	2	18.60	18.65	-1.9	3,372	-0.06%
2024/03/20	0.1	18.60	0	0.00	18.45	0.1	3,389	0.00%
2024/03/19	1.1	18.75	4	18.70	18.70	-2.9	3,423	-0.08%
2024/03/14	2	18.45	2	18.65	18.50	0	3,575	0.00%
2024/03/13	4.1	18.68	0	0.00	18.70	4.1	3,605	0.11%
2024/03/12	0	19.05	15	19.05	18.95	-15	3,627	-0.41%
2024/03/11	15.3	18.95	0	0.00	18.95	15.3	3,704	0.41%
2024/03/08	6.2	18.98	0	0.00	18.85	6.2	3,901	0.16%
2024/03/07	2.1	19.47	0	0.00	19.20	2.1	4,005	0.05%
2024/03/06	3.2	19.60	0	19.60	19.50	3.2	4,070	0.08%
2024/03/05	13	19.54	2.3	19.60	19.70	10.7	4,347	0.25%
2024/03/04	4.1	19.47	3.4	19.80	19.65	0.7	4,287	0.02%
2024/03/01	0.1	19.20	0	0.00	19.10	0.1	4,119	0.00%
2024/02/29	0.2	19.32	0	0.00	19.35	0.2	4,093	0.01%
2024/02/27	3.1	19.20	0	0.00	19.15	3.1	4,082	0.08%
2024/02/26	0	0.00	2.1	19.44	19.40	-2.1	4,054	-0.05%
2024/02/23	4	19.48	3	19.62	19.30	1	4,030	0.02%
2024/02/22	3	19.65	0.4	19.80	19.60	2.6	4,046	0.07%
2024/02/21	2.1	19.63	2.1	19.64	19.60	0	4,036	0.00%
2024/02/20	11	19.85	13.6	19.83	19.95	-2.6	3,996	-0.07%
2024/02/19	3	19.45	1.1	19.50	19.40	1.9	3,815	0.05%
2024/02/16	11	19.55	3	19.53	19.55	8	3,839	0.21%
2024/02/15	6.4	19.28	6.2	19.36	19.40	0.2	3,810	0.00%
2024/02/05	5.2	19.10	0	0.00	18.95	5.2	3,731	0.14%
2024/02/02	3.1	19.61	1	19.50	19.35	2.1	3,719	0.06%
2024/02/01	13	19.68	12.6	19.75	19.70	0.4	3,723	0.01%
2024/01/31	1.1	19.21	0	0.00	19.35	1.1	3,641	0.03%
2024/01/30	0.2	19.45	0	0.00	19.35	0.2	3,672	0.01%
2024/01/29	0	0.00	5	19.45	19.50	-5	3,717	-0.13%
2024/01/26	0.1	19.40	2	19.50	19.35	-1.9	3,744	-0.05%
2024/01/25	1	19.45	0	0.00	19.45	1	3,756	0.03%
2024/01/24	1	19.50	2	19.63	19.50	-1	3,761	-0.03%
2024/01/23	24	19.51	21	19.53	19.65	3	3,783	0.08%
2024/01/22	1	18.90	0	0.00	19.00	1	3,668	0.03%
2024/01/19	1.1	18.56	1	18.70	18.70	0.1	3,666	0.00%
2024/01/18	0	0.00	3	18.95	18.50	-3	3,690	-0.08%
2024/01/17	3	18.60	0	0.00	18.60	3	3,681	0.08%
2024/01/16	7.2	18.87	9	19.00	18.80	-1.8	3,684	-0.05%
2024/01/11	1.1	18.91	1	19.10	19.10	0.1	3,724	0.00%
2024/01/10	1.2	19.03	1	19.05	19.05	0.2	3,792	0.01%
2024/01/09	4.2	19.15	0	0.00	19.20	4.2	3,837	0.11%
2024/01/08	1	19.30	0	0.00	19.35	1	3,868	0.03%
2024/01/05	1	19.40	0	0.00	19.40	1	3,889	0.03%
2024/01/04	35.5	19.55	34	19.50	19.50	1.5	3,914	0.04%
2024/01/03	1.1	20.04	2	20.13	19.90	-0.9	3,934	-0.02%
2024/01/02	3.2	20.33	11	20.26	20.05	-7.9	3,931	-0.20%
2023/12/29	2	19.98	0	0.00	19.95	2	3,884	0.05%
2023/12/28	12	20.04	6	20.03	20.10	6	3,908	0.15%
2023/12/27	0	0.00	2	19.80	19.80	-2	3,899	-0.05%
2023/12/26	0.1	19.50	4	19.56	19.60	-3.9	3,925	-0.10%
2023/12/25	1	19.35	0	0.00	19.30	1	3,937	0.03%
2023/12/22	0	0.00	1	19.55	19.45	-1	3,963	-0.03%
2023/12/21	0	0.00	1	19.55	19.55	-1	4,001	-0.02%
2023/12/20	0	0.00	17	19.74	19.65	-17	4,019	-0.42%
2023/12/19	11.3	19.48	2	19.53	19.35	9.3	4,034	0.23%
2023/12/18	3	19.95	3	20.20	19.80	0	4,110	0.00%
2023/12/15	2	19.78	1	19.85	19.80	1	4,472	0.02%
2023/12/14	2	19.78	3	19.80	19.80	-1	4,614	-0.02%
2023/12/13	0.4	19.97	21	20.19	19.80	-20.7	4,622	-0.45%
2023/12/12	4.1	19.84	5	19.99	19.75	-0.9	4,650	-0.02%
2023/12/11	5	19.86	1	19.85	19.80	4	4,740	0.08%
2023/12/08	2.1	20.00	4	20.09	20.00	-1.9	4,773	-0.04%
2023/12/07	6.1	20.06	0	0.00	20.00	6.1	4,822	0.13%
2023/12/06	3	20.22	4.1	20.25	20.20	-1.1	4,889	-0.02%
2023/12/05	8.2	20.29	3	20.57	20.25	5.2	4,902	0.11%
2023/12/04	15	20.52	35	20.36	20.45	-20	4,908	-0.41%
2023/12/01	9	20.25	20	20.17	20.15	-11	4,873	-0.23%
2023/11/30	19	20.30	55	20.21	20.40	-36	4,859	-0.74%
2023/11/29	0	0.00	2	19.40	19.25	-2	4,757	-0.04%
2023/11/27	4	19.15	0	0.00	19.00	4	5,049	0.08%
2023/11/24	0	0.00	35	19.25	19.30	-35	5,202	-0.67%
2023/11/21	0	0.00	4	19.40	19.30	-4	6,510	-0.06%
2023/11/17	35	18.85	4	19.00	18.95	31	7,665	0.40%
2023/11/15	0	0.00	4	18.90	18.55	-4	9,314	-0.04%
2023/11/10	2	18.25	0	0.00	18.40	2	11,187	0.02%
2023/11/09	2	18.45	0	0.00	18.40	2	11,493	0.02%
2023/11/07	5	18.72	4	19.18	18.65	1	11,485	0.01%
2023/11/06	2.7	18.93	0	0.00	19.00	2.7	11,481	0.02%
2023/11/02	0	0.00	2	18.75	18.55	-2	11,430	-0.02%
2023/10/31	44	18.61	45	18.48	18.30	-1	11,466	-0.01%
2023/10/27	0	18.55	0	0.00	18.45	0	11,523	0.00%
2023/10/26	3	18.50	0	0.00	18.35	3	11,568	0.03%
2023/10/25	0	0.00	3	18.95	18.85	-3	11,596	-0.03%
2023/10/24	0	0.00	1	18.80	18.85	-1	11,611	-0.01%
2023/10/23	1	18.30	0	0.00	18.50	1	11,634	0.01%
2023/10/20	2	18.25	53	18.24	18.55	-51	11,654	-0.44%
2023/10/19	50	18.60	4	18.50	18.70	46	11,696	0.39%
2023/10/18	7	18.54	3	18.80	18.55	4	11,729	0.03%
2023/10/17	6	19.09	17	18.95	18.95	-11	11,785	-0.09%
2023/10/16	5	19.32	9	19.30	19.25	-4	11,914	-0.03%
2023/10/13	12	19.80	0	0.00	19.65	12	12,001	0.10%
2023/10/11	6	19.95	4	19.85	19.70	2	12,103	0.02%
2023/10/06	1	20.10	2.1	20.15	20.15	-1.1	12,113	-0.01%
2023/10/05	0	0.00	2	20.48	20.35	-2	12,157	-0.02%
2023/10/04	2	19.98	49.4	19.96	20.25	-47.4	12,249	-0.39%
2023/10/02	4.1	20.55	3.1	20.58	20.65	1	12,400	0.01%
2023/09/28	48	20.10	0	0.00	20.10	48	12,461	0.39%
2023/09/27	2	19.90	0	0.00	20.05	2	12,566	0.02%
2023/09/26	1	20.10	0	0.00	20.10	1	12,762	0.01%
2023/09/25	4.2	20.30	2	20.45	20.35	2.2	13,199	0.02%
2023/09/22	2	19.75	2.5	19.98	19.90	-0.5	13,386	0.00%
2023/09/21	5	20.04	0.6	20.15	19.90	4.5	13,530	0.03%
2023/09/20	12.4	20.73	0	0.00	20.35	12.4	13,698	0.09%
2023/09/19	0.4	21.10	2	21.50	21.10	-1.6	13,631	-0.01%
2023/09/15	3.3	20.97	5	20.95	21.00	-1.7	13,665	-0.01%
2023/09/14	9	21.44	0	0.00	21.20	9	13,596	0.07%
2023/09/13	5	21.22	3	21.25	21.10	2	13,585	0.01%
2023/09/12	6	21.63	0.2	21.75	21.45	5.8	13,828	0.04%
2023/09/11	7	22.01	0.4	21.86	21.70	6.6	14,095	0.05%
2023/09/08	7.2	22.67	5	22.68	22.60	2.2	14,002	0.02%
2023/09/07	13.3	23.22	28.1	23.21	23.05	-14.8	13,929	-0.11%
2023/09/06	14	24.28	10	24.21	23.85	4	13,788	0.03%
2023/09/05	0.2	24.35	1	24.45	24.05	-0.8	13,681	-0.01%
2023/09/04	6	24.20	6	24.25	24.00	0	13,625	0.00%
2023/09/01	8	24.69	7	24.99	24.70	1	13,482	0.01%
2023/08/31	5.1	25.12	4	25.25	25.05	1.1	13,413	0.01%
2023/08/30	0.6	25.25	0	0.00	25.10	0.6	13,465	0.00%
2023/08/29	21.6	25.29	21.1	25.28	25.05	0.5	13,510	0.00%
2023/08/28	13	25.98	9	26.07	25.55	4	13,347	0.03%
2023/08/25	23.3	26.56	70.9	26.17	25.85	-47.6	12,969	-0.37%
2023/08/24	17.1	25.58	9.2	26.08	25.65	7.9	12,541	0.06%
2023/08/23	46.1	25.72	133.2	26.09	25.40	-87.1	12,051	-0.72%	大賣/
2023/08/22	137.3	25.42	31.3	25.35	25.25	106	11,505	0.92%	大買/鉅額交易
2023/08/21	24.2	24.78	28.4	25.33	25.40	-4.2	10,725	-0.04%
2023/08/18	23	23.93	89.7	23.96	23.50	-66.7	9,920	-0.67%
2023/08/17	24.5	21.14	65.2	22.40	22.95	-40.7	9,282	-0.44%
2023/08/16	40.4	21.86	24.2	21.72	21.40	16.2	8,851	0.18%
2023/08/15	9.3	21.09	17	20.65	21.15	-7.7	8,551	-0.09%
2023/08/14	2	19.25	2	19.40	19.25	0	8,335	0.00%
2023/08/11	1	19.40	1	19.60	19.45	0	8,357	0.00%
2023/08/10	4	19.65	0	0.00	19.50	4	8,455	0.05%
2023/08/08	3	20.00	0	0.00	19.95	3	8,578	0.03%
2023/08/07	1	19.70	5	20.45	20.30	-4	8,593	-0.05%
2023/08/04	4	19.55	4	19.80	19.95	0	8,556	0.00%
2023/08/02	10	19.45	8	19.70	19.70	2	8,548	0.02%
2023/08/01	3	20.03	0	0.00	20.10	3	8,481	0.04%
2023/07/31	0	0.00	5	20.49	20.15	-5	8,456	-0.06%
2023/07/28	2	19.85	0	0.00	20.00	2	8,417	0.02%
2023/07/27	0	0.00	8	20.15	20.20	-8	8,365	-0.10%
2023/07/26	4	20.15	2	20.28	20.00	2	8,338	0.02%
2023/07/25	0	0.00	9	20.62	20.60	-9	8,283	-0.11%
2023/07/24	4	20.35	0	0.00	20.25	4	8,262	0.05%
2023/07/21	3	20.60	3	20.88	20.85	0	8,196	0.00%
2023/07/20	9	20.92	5	20.85	20.65	4	8,173	0.05%
2023/07/19	4	21.55	5	22.61	21.50	-1	8,036	-0.01%
2023/07/18	8	22.22	2	22.15	21.90	6	7,922	0.08%
2023/07/17	4	22.18	9	22.41	22.45	-5	7,832	-0.06%
2023/07/14	2	21.45	2	21.95	21.80	0	7,763	0.00%
2023/07/13	12	21.77	26	21.80	21.45	-14	7,781	-0.18%
2023/07/12	7.1	21.61	0	0.00	21.45	7.1	7,805	0.09%
2023/07/11	7	22.07	0	0.00	21.95	7	7,776	0.09%
2023/07/10	7	22.44	4.4	22.31	22.50	2.6	7,679	0.03%
2023/07/07	7	22.00	7	22.45	22.15	0	7,624	0.00%
2023/07/06	5	22.47	12	22.46	22.45	-7	7,518	-0.09%
2023/07/05	2	22.20	3.5	22.44	22.25	-1.5	7,433	-0.02%
2023/07/04	1	22.70	2	22.60	22.55	-1	7,337	-0.01%
2023/07/03	15	22.88	41	22.98	23.15	-26	7,169	-0.36%
2023/06/30	34	21.85	14	21.75	21.85	20	6,712	0.30%
2023/06/29	10	21.26	8	21.21	21.45	2	6,520	0.03%
2023/06/28	1	21.35	23	21.40	21.15	-22	6,379	-0.34%
2023/06/27	20	21.22	3	21.57	20.70	17	6,202	0.27%
2023/06/26	2	21.10	4	21.44	21.05	-2	6,024	-0.03%
2023/06/21	0	0.00	10	20.82	21.05	-10	6,067	-0.16%
2023/06/20	0	0.00	2	20.45	20.25	-2	6,010	-0.03%
2023/06/19	10	20.11	1	20.15	19.95	9	6,005	0.15%
2023/06/16	10	20.86	11	20.91	20.60	-1	5,875	-0.02%
2023/06/15	2	20.78	23.5	21.58	21.85	-21.5	5,554	-0.39%
2023/06/14	12	20.60	0	0.00	20.45	12	5,187	0.23%
2023/06/13	1	20.70	10	20.60	20.50	-9	5,194	-0.17%
2023/06/12	3	20.40	3	20.55	20.45	0	5,178	0.00%
2023/06/09	1	20.50	1	20.80	20.80	0	5,123	0.00%
2023/06/08	1	20.80	1	21.15	20.65	0	5,146	0.00%
2023/06/07	1.2	20.67	0	0.00	20.70	1.2	5,100	0.02%
2023/06/06	11	20.89	5.3	20.76	20.80	5.8	5,069	0.11%
2023/06/05	15	21.43	4	21.85	21.45	11	4,996	0.22%
2023/06/02	13	21.40	14	21.48	21.65	-1	4,862	-0.02%
2023/06/01	6	20.85	24.1	21.10	20.95	-18.1	4,763	-0.38%
2023/05/31	2	20.85	2	20.80	20.90	0	4,730	0.00%
2023/05/30	12	20.41	7.1	20.48	20.60	4.9	4,667	0.10%
2023/05/29	1	20.00	7	20.06	19.95	-6	4,623	-0.13%
2023/05/26	2.2	19.55	3	19.85	19.50	-0.8	4,719	-0.02%
2023/05/25	0.1	20.30	0	0.00	20.20	0.1	4,685	0.00%
2023/05/24	0	0.00	1.2	20.33	20.25	-1.2	4,643	-0.03%
2023/05/23	0.1	20.05	2	20.05	20.10	-1.9	4,580	-0.04%
2023/05/22	5.1	20.35	8	20.30	20.35	-2.9	4,516	-0.06%
2023/05/19	3	20.00	34	19.92	20.05	-31	4,386	-0.71%
2023/05/18	0	0.00	11	19.20	19.20	-11	4,153	-0.26%
2023/05/17	1	19.20	2	19.13	18.90	-1	4,090	-0.02%
2023/05/16	0	0.00	5	19.34	19.05	-5	4,108	-0.12%
2023/05/15	4	18.79	12	18.94	19.25	-8	4,194	-0.19%
2023/05/12	1	17.50	74	17.65	18.55	-73	4,105	-1.78%
2023/05/11	1	17.50	74	17.65	17.50	-73	4,037	-1.81%
2023/05/10	73	17.89	0	0.00	17.85	73	4,010	1.82%
2023/05/09	0	0.00	2	18.13	18.10	-2	3,994	-0.05%
2023/05/04	5	17.70	0	0.00	18.00	5	3,986	0.13%
2023/05/02	0	0.00	47	17.70	17.90	-47	3,985	-1.18%
2023/04/28	45	17.71	0	0.00	17.65	45	3,997	1.13%
2023/04/27	3	17.10	3	17.35	17.55	0	4,001	0.00%
2023/04/26	3	17.23	1	17.40	17.40	2	4,001	0.05%
2023/04/25	4	17.45	0	0.00	17.40	4	3,995	0.10%
2023/04/24	1	17.90	0	0.00	17.85	1	3,961	0.03%
2023/04/21	10	18.03	10.4	18.35	17.75	-0.4	3,969	-0.01%
2023/04/20	5	18.61	3	18.80	18.55	2	3,906	0.05%
2023/04/19	1	18.95	2	18.90	18.95	-1	3,867	-0.03%
2023/04/18	1	19.00	0	0.00	19.00	1	3,884	0.03%
2023/04/17	3	19.27	3	19.20	19.30	0	3,808	0.00%
2023/04/14	1	18.90	0	0.00	18.85	1	3,731	0.03%
2023/04/13	2	19.00	2	18.75	18.60	0	3,694	0.00%
2023/04/12	2	18.95	1	18.95	18.95	1	3,676	0.03%
2023/04/11	2	18.70	1	18.75	18.80	1	3,635	0.03%
2023/04/10	3	18.52	5	18.59	18.65	-2	3,644	-0.05%
2023/04/07	0	0.00	1.1	18.93	18.75	-1.1	3,704	-0.03%
2023/04/06	4.1	18.31	11	18.80	18.85	-6.9	3,926	-0.18%
2023/03/31	1	18.20	0	0.00	18.20	1	3,907	0.03%
2023/03/30	2	18.15	4	18.28	18.35	-2	3,963	-0.05%
2023/03/29	0	18.53	0	0.00	18.30	0	4,340	0.00%
2023/03/28	7	18.54	5	19.07	18.60	2	4,519	0.04%
2023/03/27	13	18.71	17.1	18.84	18.85	-4.1	4,384	-0.09%
2023/03/24	2	17.88	28	18.24	18.15	-26	4,212	-0.62%
2023/03/23	0.4	17.55	9	17.45	17.35	-8.6	3,994	-0.22%
2023/03/22	0	0.00	12	16.99	17.05	-12	3,937	-0.30%
2023/03/21	0	0.00	3	16.75	16.65	-3	3,908	-0.08%
2023/03/20	5	16.55	0	0.00	16.55	5	3,911	0.13%
2023/03/17	0	16.30	2	16.45	16.45	-2	3,900	-0.05%
2023/03/16	7	16.25	0	0.00	16.05	7	3,887	0.18%
2023/03/14	3	16.63	6	16.68	16.75	-3	3,824	-0.08%
2023/03/13	6	16.54	5	16.85	16.75	1	3,811	0.03%
2023/03/10	12	17.03	0	0.00	16.95	12	3,757	0.32%
2023/03/09	7	17.56	3	17.40	17.35	4	3,739	0.11%
2023/03/08	3	17.42	4	17.60	17.65	-1	3,715	-0.03%
2023/03/06	6	17.80	5	17.97	17.55	1	3,634	0.03%
2023/03/03	0	0.00	1	17.65	17.55	-1	3,525	-0.03%
2023/03/02	0	0.00	7	17.51	17.50	-7	3,447	-0.20%
2023/03/01	0	0.00	12	17.18	17.20	-12	3,345	-0.36%
2023/02/24	10	17.20	3	17.33	17.20	7	3,224	0.22%
2023/02/23	3	17.05	4	17.25	16.80	-1	3,048	-0.03%
2023/02/22	12	16.59	1	16.60	16.75	11	2,946	0.37%
2023/02/21	2	16.65	4	16.76	16.85	-2	2,910	-0.07%
2023/02/20	1	16.75	0	0.00	16.75	1	2,906	0.03%
2023/02/16	6	16.93	10	16.74	16.60	-4	2,839	-0.14%
2023/02/15	1	16.10	1.1	16.30	16.20	-0.1	2,741	0.00%
2023/02/13	0	0.00	3	16.12	16.25	-3	2,643	-0.11%
2023/02/08	0	0.00	1	15.65	15.55	-1	2,458	-0.04%
2023/02/07	0	15.65	0	0.00	15.55	0	2,448	0.00%
2023/02/06	0	0.00	18.9	15.70	15.60	-18.9	2,451	-0.77%
2023/02/03	0	0.00	10	15.65	15.60	-10	2,442	-0.41%
2023/02/01	0	0.00	21	15.51	15.55	-21	2,412	-0.87%
2023/01/31	0	0.00	1	15.45	15.35	-1	2,401	-0.04%
2023/01/30	0	15.35	4	15.35	15.25	-4	2,387	-0.17%
2023/01/17	8	15.10	5	15.10	15.05	3	2,372	0.13%
2023/01/16	3	15.00	0	0.00	15.00	3	2,361	0.13%
2023/01/13	5	15.22	0	0.00	15.05	5	2,350	0.21%
2023/01/12	0	0.00	25	15.40	15.30	-25	2,395	-1.04%
2023/01/11	36	15.38	0	0.00	15.35	36	2,395	1.50%
2023/01/09	10	15.50	5	15.55	15.55	5	2,397	0.21%
2023/01/06	10	15.55	4	15.43	15.60	6	2,400	0.25%
2023/01/05	0	0.00	1	15.05	15.05	-1	2,406	-0.04%
2023/01/04	31	15.19	32	15.16	15.10	-1	2,431	-0.04%
2023/01/03	1	14.80	0	0.00	14.80	1	2,425	0.04%
2022/12/30	5	14.90	0	0.00	14.85	5	2,440	0.20%
2022/12/28	9	14.88	0	0.00	14.85	9	2,505	0.36%
2022/12/27	13	15.31	3	15.65	15.35	10	2,469	0.40%
2022/12/26	4	16.01	51	16.04	15.80	-47	2,385	-1.97%
2022/12/22	16	15.93	19	15.73	15.60	-3	2,091	-0.14%
2022/12/21	38	16.25	69.3	16.08	15.80	-31.3	2,031	-1.54%
2022/12/20	11.3	16.14	29	16.09	16.15	-17.7	1,621	-1.09%
2022/12/16	5	14.80	0	0.00	14.95	5	1,438	0.35%
2022/12/12	2	14.95	2	15.05	14.95	0	1,485	0.00%
2022/12/07	1	14.60	1	14.75	14.65	0	1,544	0.00%
2022/12/06	2	14.90	1	15.10	14.80	1	1,619	0.06%
2022/12/05	2	15.15	0	0.00	15.05	2	1,705	0.12%
2022/12/01	0	0.00	25	15.13	15.15	-25	1,801	-1.39%
2022/11/30	5	14.95	9	15.10	15.00	-4	1,812	-0.22%
2022/11/29	10	14.85	1	14.95	14.85	9	1,891	0.48%
2022/11/21	1	14.30	1	14.40	14.30	0	2,145	0.00%
2022/11/16	2	14.60	0	0.00	14.50	2	2,186	0.09%
2022/11/15	5	14.90	0	0.00	14.85	5	2,221	0.23%
2022/11/07	0	0.00	5	15.05	14.95	-5	3,093	-0.16%
2022/11/04	1	14.90	0	0.00	15.05	1	3,118	0.03%
2022/10/27	0	0.00	1	14.95	14.85	-1	3,520	-0.03%
2022/10/26	1	14.65	0	0.00	14.65	1	3,690	0.03%
2022/10/21	1	14.50	2	14.40	14.50	-1	3,915	-0.03%
2022/10/20	1	14.60	1	14.80	14.80	0	3,999	0.00%
2022/10/17	1	14.50	1	14.70	14.85	0	3,952	0.00%
2022/10/13	10	14.70	0	0.00	14.20	10	3,960	0.25%
2022/10/12	1	15.00	0	0.00	15.25	1	3,901	0.03%
2022/10/11	2	14.88	0	0.00	14.70	2	3,917	0.05%
2022/10/06	1	15.30	0	0.00	15.15	1	3,901	0.03%
2022/10/05	1	15.20	2	15.45	15.30	-1	3,852	-0.03%
2022/10/04	0	0.00	3	14.95	14.90	-3	3,863	-0.08%
2022/09/30	0	0.00	1	14.60	14.70	-1	3,877	-0.03%
2022/09/28	3	14.70	0	0.00	14.25	3	3,868	0.08%
2022/09/27	0	15.15	0	0.00	15.35	0	3,837	0.00%
2022/09/26	4	15.30	0	0.00	15.00	4	3,835	0.10%
2022/09/23	5	15.91	0	0.00	15.80	5	3,858	0.13%
2022/09/22	3	15.98	3	16.20	16.15	0	3,843	0.00%
2022/09/21	3	16.30	2	16.50	16.25	1	3,826	0.03%
2022/09/19	7	16.76	0	0.00	16.75	7	3,791	0.18%
2022/09/16	6	17.28	2	17.30	17.10	4	3,756	0.11%
2022/09/15	2	17.65	2	17.70	17.45	0	3,742	0.00%
2022/09/14	4	17.14	3	17.30	17.30	1	3,716	0.03%
2022/09/13	1	17.50	0	0.00	17.50	1	3,700	0.03%
2022/09/12	0	0.00	4	17.69	17.75	-4	3,649	-0.11%
2022/09/08	1	17.40	4	17.43	17.40	-3	3,622	-0.08%
2022/09/07	5	17.36	9	17.43	17.40	-4	3,561	-0.11%
2022/09/06	3	16.90	1	17.45	16.95	2	3,516	0.06%
2022/09/05	5	17.50	23	17.66	17.10	-18	3,477	-0.52%
2022/09/02	0	0.00	6	17.32	17.30	-6	3,402	-0.18%
2022/09/01	2	16.90	3	16.85	17.00	-1	3,311	-0.03%
2022/08/31	0	0.00	5	16.85	16.75	-5	3,279	-0.15%
2022/08/29	5	16.48	6	16.58	16.40	-1	3,276	-0.03%
2022/08/26	14	17.25	19	17.28	17.10	-5	3,414	-0.15%
2022/08/25	5	16.85	10	17.04	17.10	-5	3,289	-0.15%
2022/08/24	2	16.70	0	0.00	16.70	2	3,265	0.06%
2022/08/22	0	0.00	3	16.95	16.85	-3	3,235	-0.09%
2022/08/19	3	16.43	1	16.50	16.50	2	3,179	0.06%
2022/08/18	4	16.38	1	16.40	16.40	3	3,157	0.10%
2022/08/17	7	16.70	4	16.80	16.60	3	3,109	0.10%
2022/08/16	10	17.33	2.1	17.39	17.20	7.9	3,011	0.26%
2022/08/15	2	16.65	2	16.75	16.75	0	2,293	0.00%
2022/08/11	4	16.85	0	0.00	16.85	4	2,287	0.17%
2022/08/09	0	17.05	0.1	17.05	17.05	-0.1	2,240	0.00%
2022/08/08	1.2	17.60	0	0.00	17.40	1.2	2,189	0.05%
2022/08/05	0	0.00	3	17.35	17.30	-3	2,083	-0.14%
2022/08/04	6	16.47	6	16.76	16.75	0	2,026	0.00%
2022/08/03	5	16.80	2	16.65	16.60	3	1,952	0.15%
2022/08/02	4	17.69	18	17.97	17.25	-14	1,876	-0.75%
2022/08/01	3	17.45	0	0.00	17.40	3	1,731	0.17%
2022/07/29	8	17.00	8	17.07	17.20	0	1,682	0.00%
2022/07/28	4	16.60	1	17.25	16.55	3	1,594	0.19%
2022/07/27	1.1	16.78	13	16.67	16.90	-11.9	1,578	-0.76%
2022/07/25	1	16.21	0	0.00	16.50	1	1,485	0.07%
2022/07/22	0.1	16.30	1	16.40	16.35	-0.9	1,485	-0.06%
2022/07/20	0	0.00	1	16.50	16.10	-1	1,474	-0.07%
2022/07/19	5	16.40	6	16.15	16.15	-1	1,481	-0.07%
2022/07/18	2	16.15	3	16.05	16.25	-1	1,491	-0.07%
2022/07/15	0	0.00	1	15.75	15.65	-1	1,477	-0.07%
2022/07/13	1	15.10	1	15.25	15.20	0	1,523	0.00%
2022/07/12	1	15.20	2	15.75	15.20	-1	1,527	-0.07%
2022/07/11	0	0.00	4	15.45	15.40	-4	1,485	-0.27%
2022/07/08	0	0.00	2	15.20	15.25	-2	1,484	-0.13%
2022/07/07	0	0.00	12	14.99	15.05	-12	1,472	-0.81%
2022/07/04	11	14.47	1	14.45	14.60	10	1,491	0.67%
2022/06/30	4	14.65	0	0.00	14.50	4	1,446	0.28%
2022/06/29	1	14.80	1	14.95	14.95	0	1,444	0.00%
2022/06/28	0	0.00	3	15.20	15.00	-3	1,481	-0.20%
2022/06/24	0	0.00	2	14.95	14.75	-2	1,529	-0.13%
2022/06/20	5	14.60	0	0.00	14.35	5	1,578	0.32%
2022/06/17	2.2	14.93	0	0.00	14.85	2.2	1,555	0.14%
2022/06/16	2	15.15	0	0.00	15.10	2	1,521	0.13%
2022/06/14	1	15.15	1	15.25	15.25	0	1,528	0.00%
2022/06/13	4	15.44	0	0.00	15.25	4	1,536	0.26%
2022/06/06	5	16.15	140.1	15.74	16.05	-135.1	1,533	-8.81%	大賣/鉅額交易
2022/06/02	0	0.00	90	15.67	15.60	-90	1,410	-6.38%
2022/06/01	0	0.00	27	15.73	15.60	-27	1,445	-1.87%
2022/05/31	0	0.00	73	15.64	15.55	-73	1,445	-5.05%
2022/05/30	0	0.00	3	15.58	15.60	-3	1,444	-0.21%
2022/05/27	0	0.00	1	15.50	15.40	-1	1,451	-0.07%
2022/05/26	0	0.00	25	15.47	15.30	-25	1,463	-1.71%
2022/05/25	0	0.00	17	15.46	15.40	-17	1,470	-1.16%
2022/05/24	0	0.00	14	15.70	15.30	-14	1,493	-0.94%
2022/05/23	0	0.00	34	15.50	15.50	-34	1,490	-2.28%
2022/05/20	0	0.00	158	15.18	15.20	-158	1,492	-10.59%	大賣/鉅額交易
2022/05/19	1	14.90	26	15.13	15.15	-25	1,489	-1.68%
2022/05/18	0	0.00	5	15.25	15.20	-5	1,497	-0.33%
2022/05/17	0	0.00	60	15.10	15.15	-60	1,493	-4.02%
2022/05/16	1	15.00	5	15.15	15.05	-4	1,493	-0.27%
2022/05/12	2	15.20	3	15.15	15.15	-1	1,498	-0.07%
2022/05/11	1	15.20	16	15.55	15.50	-15	1,481	-1.01%
2022/05/10	1	15.30	9	15.49	15.50	-8	1,486	-0.54%
2022/05/09	6	15.78	0	0.00	15.40	6	1,485	0.40%
2022/05/06	1	15.90	15	16.04	16.00	-14	1,459	-0.96%
2022/05/05	0	0.00	3	16.25	16.20	-3	1,463	-0.20%
2022/05/04	2	16.25	0	0.00	16.10	2	1,460	0.14%
2022/05/03	0	0.00	72	16.95	17.05	-72	1,404	-5.13%
2022/04/29	0	0.00	11	16.95	16.95	-11	1,415	-0.78%
2022/04/28	0	0.00	20	16.74	16.80	-20	1,441	-1.39%
2022/04/27	1	16.10	1	16.35	16.40	0	1,436	0.00%
2022/04/25	35	16.67	10	16.80	16.55	25	1,433	1.74%
2022/04/21	5	17.50	8	17.30	17.25	-3	1,411	-0.21%
2022/04/20	1	17.10	9	17.37	17.60	-8	1,393	-0.57%
2022/04/19	0	0.00	3.9	16.97	17.10	-3.9	1,346	-0.29%
2022/04/14	0	16.50	0	0.00	16.60	0	1,519	0.00%
2022/04/13	2	16.50	0	0.00	16.50	2	1,548	0.13%
2022/04/12	5	16.15	0	0.00	16.25	5	1,583	0.32%
2022/04/11	11	16.24	14.7	16.35	16.25	-3.7	1,596	-0.23%
2022/04/08	1	16.25	0	0.00	16.25	1	1,621	0.06%
2022/04/07	2	16.35	1	16.30	16.35	1	1,647	0.06%
2022/04/06	1	16.50	4	16.56	16.60	-3	1,672	-0.18%
2022/04/01	5	16.70	0	0.00	16.70	5	1,848	0.27%
2022/03/31	45	16.95	1	17.15	16.85	44	1,869	2.35%
2022/03/30	25	17.22	15	17.30	17.45	10	1,871	0.53%
2022/03/29	10	17.15	1	17.30	17.10	9	1,897	0.47%
2022/03/28	4	16.96	3	17.10	17.30	1	1,902	0.05%
2022/03/25	2	17.40	2	17.45	17.30	0	1,906	0.00%
2022/03/24	10	17.20	0	0.00	17.25	10	1,900	0.53%
2022/03/23	10	17.15	2	17.25	17.15	8	1,929	0.41%
2022/03/22	5	16.85	7	16.90	16.80	-2	1,938	-0.10%
2022/03/21	5	16.85	6	16.85	16.85	-1	1,946	-0.05%
2022/03/17	2	16.50	4	16.43	16.50	-2	1,946	-0.10%
2022/03/16	0.2	16.00	0	0.00	16.05	0.2	2,020	0.01%
2022/03/15	0	16.05	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	0.00	1	16.20	16.15	-1	2,061	-0.05%
2022/03/11	1	15.90	0	0.00	15.95	1	2,074	0.05%
2022/03/10	0	0.00	2	15.95	16.00	-2	2,084	-0.10%
2022/03/08	18	15.33	0	0.00	15.35	18	2,089	0.86%
2022/03/07	7	16.20	0	0.00	15.95	7	2,050	0.34%
2022/03/03	0	0.00	1	16.65	16.70	-1	2,081	-0.05%
2022/03/01	0	0.00	1	16.85	16.85	-1	2,175	-0.05%
2022/02/25	1	16.40	0	0.00	16.40	1	2,211	0.05%
2022/02/24	4	16.58	0	0.00	16.45	4	2,329	0.17%
2022/02/23	0	0.00	8	16.88	16.85	-8	2,631	-0.30%
2022/02/22	4	16.83	1	16.85	16.85	3	2,662	0.11%
2022/02/21	5	17.02	2	17.10	17.20	3	2,691	0.11%
2022/02/18	1.1	17.10	3	17.25	17.15	-1.9	2,804	-0.07%
2022/02/17	0	0.00	1	16.95	16.75	-1	2,835	-0.04%
2022/02/15	1	16.60	0	0.00	16.60	1	2,991	0.03%
2022/02/14	3	16.80	0	0.00	16.75	3	3,115	0.10%
2022/02/11	2	17.05	1	17.15	17.05	1	3,226	0.03%
2022/02/10	1	17.35	3	17.35	17.10	-2	3,315	-0.06%
2022/02/08	0	0.00	5	17.16	17.20	-5	3,549	-0.14%
2022/02/07	2	16.93	3	16.92	16.80	-1	3,654	-0.03%
2022/01/25	1	16.30	0	0.00	16.35	1	3,890	0.03%
2022/01/24	5	16.59	0	0.00	16.55	5	4,105	0.12%
2022/01/21	5	16.95	0	0.00	16.85	5	4,128	0.12%
2022/01/20	1	17.10	0	0.00	17.20	1	4,161	0.02%
2022/01/19	2	17.13	2	17.30	17.25	0	4,193	0.00%
2022/01/18	20	17.33	1	17.35	17.30	19	4,241	0.45%
2022/01/17	0	0.00	4	17.45	17.45	-4	4,292	-0.09%
2022/01/14	9.1	17.12	0	0.00	17.10	9.1	4,309	0.21%
2022/01/13	0	0.00	12	17.55	17.40	-12	4,331	-0.28%
2022/01/12	14	17.40	0	0.00	17.40	14	4,461	0.31%
2022/01/11	1	17.40	0	0.00	17.40	1	4,541	0.02%
2022/01/10	11	17.49	4	17.95	17.55	7	4,560	0.15%
2022/01/07	12	17.75	1	17.85	17.65	11	4,468	0.25%
2022/01/06	15	18.06	0	0.00	18.05	15	4,432	0.34%
2022/01/05	56	18.38	0	0.00	18.30	56	4,439	1.26%
2022/01/03	11.2	18.81	1	19.05	18.70	10.2	4,470	0.23%
2021/12/30	0.1	18.95	0	0.00	19.00	0.1	4,460	0.00%
2021/12/28	1	18.45	0	0.00	18.65	1	4,484	0.02%
2021/12/24	11	18.68	0	0.00	18.60	11	4,372	0.25%
2021/12/23	1	19.00	5.8	18.93	19.00	-4.8	4,412	-0.11%
2021/12/22	0.2	18.35	0	0.00	18.35	0.2	4,364	0.01%
2021/12/21	1	18.25	0	0.00	18.45	1	4,365	0.02%
2021/12/20	3	18.20	3	18.35	18.35	0	4,354	0.00%
2021/12/17	7	18.56	0	0.00	18.35	7	4,350	0.16%
2021/12/16	1	18.85	6	19.00	18.90	-5	4,316	-0.12%
2021/12/14	6	18.55	34	18.57	18.30	-28	4,281	-0.65%
2021/12/10	2	18.55	2.3	18.92	19.05	-0.3	4,282	-0.01%
2021/12/09	0	0.00	3	18.95	18.65	-3	4,212	-0.07%
2021/12/08	10	18.70	0	0.00	18.70	10	4,197	0.24%
2021/12/07	0	0.00	3	18.45	18.25	-3	4,194	-0.07%
2021/12/06	14	18.15	0	0.00	18.15	14	4,192	0.33%
2021/12/03	20	18.25	0	0.00	18.20	20	4,189	0.48%
2021/12/02	1.1	18.44	0.9	18.20	18.10	0.2	4,205	0.00%
2021/12/01	3	18.10	0	0.00	18.25	3	4,208	0.07%
2021/11/30	0	0.00	3	18.60	18.35	-3	4,244	-0.07%
2021/11/29	6	18.30	3.6	18.44	18.35	2.4	4,246	0.06%
2021/11/26	7	19.13	0	0.00	18.85	7	4,214	0.17%
2021/11/25	7	19.74	10	19.55	19.50	-3	4,179	-0.07%
2021/11/24	3	19.93	3	20.62	20.00	0	4,163	0.00%
2021/11/23	14	20.56	1	20.40	20.20	13	4,171	0.31%
2021/11/22	7	21.71	37.6	21.76	21.45	-30.6	4,095	-0.75%
2021/11/10	3	19.20	3	19.40	19.45	0	3,891	0.00%
2021/11/09	0	0.00	1	19.50	19.35	-1	3,899	-0.03%
2021/11/08	19	20.04	0	0.00	19.40	19	3,946	0.48%
2021/11/05	9	20.74	0	0.00	20.65	9	3,870	0.23%
2021/11/04	3	20.80	3	21.00	21.00	0	3,878	0.00%
2021/11/03	1	20.75	6	21.23	20.80	-5	3,873	-0.13%
2021/11/02	9	20.70	1	20.65	20.80	8	3,869	0.21%
2021/11/01	0	0.00	3	21.25	21.20	-3	3,777	-0.08%
2021/10/29	3	20.60	18	20.66	20.50	-15	3,691	-0.41%
2021/10/28	5	21.05	11	20.88	20.80	-6	3,633	-0.17%
2021/10/26	9	20.37	20	20.54	20.80	-11	3,468	-0.32%
2021/10/25	9	20.98	11	20.96	20.65	-2	3,480	-0.06%
2021/10/22	10	20.70	6	20.71	20.50	4	3,424	0.12%
2021/10/21	0	0.00	8	20.41	20.50	-8	3,439	-0.23%
2021/10/20	5	19.60	20	19.55	19.65	-15	3,366	-0.45%
2021/10/19	0	0.00	1	19.95	19.80	-1	3,913	-0.03%
2021/10/18	0	0.00	1	19.30	19.40	-1	4,373	-0.02%
2021/10/15	42	19.50	15	19.50	19.60	27	4,389	0.62%
2021/10/14	0	0.00	5	19.41	19.35	-5	4,367	-0.11%
2021/10/13	1	18.80	0	0.00	18.80	1	4,333	0.02%
2021/10/08	0	0.00	11	19.40	18.90	-11	4,537	-0.24%
2021/10/07	3	19.15	8	18.98	19.20	-5	4,439	-0.11%
2021/10/04	2	17.90	0	0.00	17.80	2	4,485	0.04%
2021/10/01	3	18.20	0	0.00	18.10	3	4,517	0.07%
2021/09/30	2	18.60	0	0.00	18.75	2	4,558	0.04%
2021/09/29	1	18.10	1	18.55	18.45	0	4,688	0.00%
2021/09/28	1	18.20	3	18.37	18.45	-2	5,006	-0.04%
2021/09/24	0	0.00	46	18.40	18.30	-46	5,024	-0.92%
2021/09/23	5	18.30	14	18.40	18.45	-9	4,985	-0.18%
2021/09/22	5	17.72	1	17.95	18.25	4	4,984	0.08%
2021/09/17	0	0.00	11	17.85	18.15	-11	4,971	-0.22%
2021/09/16	1	17.15	0	0.00	17.25	1	4,993	0.02%
2021/09/14	1	17.15	0	0.00	17.20	1	5,041	0.02%
2021/09/13	0	0.00	3	17.35	17.25	-3	5,083	-0.06%
2021/09/08	43	16.77	0	0.00	16.75	43	5,189	0.83%
2021/09/07	3	17.20	4	17.51	17.10	-1	5,201	-0.02%
2021/09/06	4	17.23	0	0.00	17.05	4	5,204	0.08%
2021/09/02	2	17.45	1	17.80	17.40	1	5,261	0.02%
2021/09/01	0	0.00	3	17.72	17.75	-3	5,267	-0.06%
2021/08/31	1	17.25	0.1	17.30	17.20	0.9	5,350	0.02%
2021/08/30	10	17.40	0	0.00	17.35	10	5,365	0.19%
2021/08/27	2.1	17.41	0	0.00	17.45	2.1	5,384	0.04%
2021/08/26	2	17.45	0	0.00	17.45	2	5,389	0.04%
2021/08/25	0	0.00	8	17.65	17.75	-8	5,417	-0.15%
2021/08/24	0	0.00	5	16.96	17.15	-5	5,428	-0.09%
2021/08/23	0	0.00	2.1	16.84	16.85	-2.1	5,493	-0.04%
2021/08/20	2	16.38	0.4	16.45	16.45	1.6	5,515	0.03%
2021/08/19	1	16.50	0	0.00	16.45	1	5,520	0.02%
2021/08/18	0	0.00	5.6	16.51	16.80	-5.6	5,511	-0.10%
2021/08/17	0	0.00	7	16.43	16.45	-7	5,516	-0.13%
2021/08/16	15	16.95	1	17.60	16.50	14	5,489	0.26%
2021/08/13	3	17.70	0	0.00	17.70	3	5,407	0.06%
2021/08/12	3	17.88	4	18.00	18.05	-1	5,421	-0.02%
2021/08/11	12	18.17	1	18.10	18.10	11	5,628	0.20%
2021/08/10	6	18.43	2	18.35	18.35	4	5,674	0.07%
2021/08/09	15	18.96	38	18.90	18.70	-23	5,716	-0.40%
2021/08/06	0	0.00	5	19.59	19.50	-5	5,713	-0.09%
2021/08/05	0	0.00	1	19.20	19.10	-1	5,794	-0.02%
2021/08/03	43	19.15	20	19.10	19.20	23	6,092	0.38%
2021/08/02	21	19.35	0	0.00	19.40	21	6,110	0.34%
2021/07/30	13	19.52	0	0.00	19.35	13	6,168	0.21%
2021/07/29	0	0.00	4	19.95	20.00	-4	6,186	-0.06%
2021/07/28	36	19.10	11	19.60	19.35	25	6,150	0.41%
2021/07/27	12	19.63	1	19.75	19.50	11	6,230	0.18%
2021/07/26	7	20.34	5	20.22	20.15	2	6,289	0.03%
2021/07/23	18	20.48	27	20.51	20.60	-9	6,215	-0.14%
2021/07/22	1.1	20.12	58	19.91	20.45	-56.9	5,744	-0.99%
2021/07/21	15	18.68	42	18.70	18.60	-27	5,427	-0.50%
2021/07/20	6	18.90	1	19.00	18.85	5	5,491	0.09%
2021/07/19	12	19.02	0	0.00	19.10	12	5,613	0.21%
2021/07/16	10	19.24	0	0.00	19.20	10	6,024	0.17%
2021/07/15	4	19.50	11	19.47	19.45	-7	6,085	-0.12%
2021/07/14	8	18.91	0	0.00	18.90	8	5,965	0.13%
2021/07/13	0	0.00	24	19.04	18.75	-24	6,038	-0.40%
2021/07/12	2	18.63	1	18.65	18.55	1	6,027	0.02%
2021/07/09	47	18.56	0	0.00	18.60	47	6,066	0.77%
2021/07/08	4	18.79	0	0.00	18.80	4	6,295	0.06%
2021/07/07	8	19.03	0	0.00	18.95	8	6,468	0.12%
2021/07/06	23	19.56	0	0.00	19.35	23	6,849	0.34%
2021/07/05	4	20.29	15	19.91	20.15	-11	6,920	-0.16%
2021/07/02	0	0.00	5.1	19.25	19.30	-5.1	6,741	-0.08%
2021/07/01	0.1	19.08	4	19.33	19.00	-3.9	6,825	-0.06%
2021/06/29	7	19.05	0.1	19.20	19.05	7	6,873	0.10%
2021/06/28	5	19.35	0	0.00	19.30	5	6,907	0.07%
2021/06/25	0	0.00	15	19.57	19.40	-15	6,920	-0.22%
2021/06/24	0.1	19.00	0	0.00	18.95	0.1	6,986	0.00%
2021/06/23	0	0.00	13	18.82	18.95	-13	7,038	-0.18%
2021/06/22	6	18.18	3	18.65	18.10	3	7,074	0.04%
2021/06/21	12	18.47	0	0.00	18.40	12	7,088	0.17%
2021/06/18	3	18.85	2	19.05	18.80	1	7,116	0.01%
2021/06/17	2	18.78	2	18.95	19.15	0	7,205	0.00%
2021/06/16	34	19.01	1	18.90	18.85	33	7,241	0.46%
2021/06/15	18	19.21	3	19.35	19.20	15	7,455	0.20%
2021/06/11	11	19.28	5	19.35	19.25	6	7,475	0.08%
2021/06/10	6	19.77	2	19.85	19.75	4	7,454	0.05%
2021/06/09	1	19.35	1	19.45	19.35	0	7,465	0.00%
2021/06/08	2	19.43	0	0.00	19.45	2	7,485	0.03%
2021/06/07	13	19.28	10	19.44	19.70	3	7,430	0.04%
2021/06/04	4	19.65	1	19.60	19.50	3	7,427	0.04%
2021/06/03	6	19.74	0	0.00	19.75	6	7,463	0.08%
2021/06/02	7	19.85	1	20.15	19.80	6	7,505	0.08%
2021/06/01	1	20.10	0	0.00	20.20	1	7,488	0.01%
2021/05/31	3	20.02	11	19.96	20.05	-8	7,504	-0.11%
2021/05/28	5	19.45	0	0.00	19.35	5	7,466	0.07%
2021/05/27	2	18.93	2	19.20	19.05	0	7,495	0.00%
2021/05/26	5	19.15	2	19.10	19.20	3	7,544	0.04%
2021/05/25	1	19.35	2	19.45	19.20	-1	7,579	-0.01%
2021/05/24	1	18.85	3	18.93	18.90	-2	7,582	-0.03%
2021/05/21	10	18.85	11	18.66	18.85	-1	7,613	-0.01%
2021/05/20	9	18.52	5	18.88	18.35	4	7,723	0.05%
2021/05/19	12	18.98	17	19.32	18.85	-5	7,749	-0.06%
2021/05/18	3	17.42	10	17.79	18.40	-7	7,543	-0.09%
2021/05/17	6	17.05	5	17.50	17.05	1	7,551	0.01%
2021/05/14	12	18.60	0	0.00	18.20	12	7,535	0.16%
2021/05/13	3	17.73	9	18.64	18.60	-6	7,498	-0.08%
2021/05/12	18	18.24	15	18.61	17.85	3	7,476	0.04%
2021/05/11	17	19.80	0	0.00	19.30	17	7,309	0.23%
2021/05/10	5	20.80	0	0.00	20.70	5	7,241	0.07%
2021/05/07	6	20.39	7	20.72	21.25	-1	7,273	-0.01%
2021/05/06	5	20.50	5	20.00	20.00	0	7,257	0.00%
2021/05/05	6	20.63	2	20.30	20.30	4	7,216	0.06%
2021/05/04	23	20.47	13	19.98	20.40	10	7,273	0.14%
2021/05/03	77	21.83	44	21.64	21.25	33	7,374	0.45%
2021/04/29	23	22.90	2	22.85	22.85	21	7,364	0.29%
2021/04/28	4	23.24	1	23.20	23.20	3	7,494	0.04%
2021/04/27	8	23.44	13.2	23.15	23.60	-5.2	7,501	-0.07%
2021/04/26	29.2	22.57	12	22.66	22.70	17.2	7,364	0.23%
2021/04/23	10	22.88	1	22.95	22.80	9	7,366	0.12%
2021/04/22	31	23.53	6	23.74	23.15	25	7,341	0.34%
2021/04/21	10	23.42	0	0.00	23.35	10	6,992	0.14%
2021/04/20	12	23.60	3	23.65	23.70	9	6,993	0.13%
2021/04/19	6	24.02	6	23.72	23.65	0	7,106	0.00%
2021/04/16	2	23.85	0	0.00	23.85	2	7,109	0.03%
2021/04/15	4	23.94	0	0.00	24.15	4	7,356	0.05%
2021/04/14	47	23.97	7	23.90	23.70	40	7,381	0.54%
2021/04/13	37	25.33	22	25.85	24.95	15	7,423	0.20%
2021/04/12	64	25.99	29	26.19	26.10	35	7,719	0.45%
2021/04/09	4	24.80	6	25.15	25.25	-2	7,419	-0.03%
2021/04/08	7	24.76	11	24.73	25.05	-4	7,311	-0.05%
2021/04/07	3	24.28	3	24.65	24.30	0	7,251	0.00%
2021/04/06	1	24.20	0	0.00	24.25	1	7,414	0.01%
2021/04/01	3	24.12	0	0.00	24.10	3	7,472	0.04%
2021/03/31	45	24.33	6	24.55	24.40	39	7,565	0.52%
2021/03/29	84	24.15	7	24.31	24.10	77	8,294	0.93%
2021/03/26	18	24.41	0	0.00	24.35	18	8,355	0.22%
2021/03/25	0	0.00	1	25.25	24.70	-1	8,476	-0.01%
2021/03/24	1	24.60	0	0.00	24.65	1	8,573	0.01%
2021/03/23	2	25.00	4	24.93	24.65	-2	8,756	-0.02%
2021/03/22	0	0.00	2	24.93	24.90	-2	8,859	-0.02%
2021/03/19	1	24.20	3	24.42	24.20	-2	8,967	-0.02%
2021/03/18	8	24.76	11	24.84	24.40	-3	9,205	-0.03%
2021/03/16	6	24.07	0	0.00	24.05	6	10,214	0.06%
2021/03/15	25	24.12	1	24.50	24.10	24	10,930	0.22%
2021/03/12	5	24.20	1	24.45	24.30	4	11,261	0.04%
2021/03/11	5	23.95	3	24.00	24.15	2	11,671	0.02%
2021/03/10	1	23.40	2	23.75	23.50	-1	12,307	-0.01%
2021/03/09	12	22.95	5	23.06	23.05	7	12,599	0.06%
2021/03/08	11	23.47	2	23.25	23.30	9	12,988	0.07%
2021/03/05	5	23.53	3	23.62	23.60	2	13,490	0.01%
2021/03/04	8	23.98	0	0.00	23.80	8	13,934	0.06%
2021/03/03	1	24.00	1	24.45	24.55	0	14,290	0.00%
2021/03/02	3	24.40	5	24.75	24.30	-2	14,512	-0.01%
2021/02/26	4	24.44	17	24.33	24.45	-13	15,123	-0.09%
2021/02/25	1	24.80	0	0.00	24.90	1	16,307	0.01%
2021/02/24	3	25.13	1	25.60	24.95	2	16,690	0.01%
2021/02/23	1	25.20	0	0.00	25.40	1	16,965	0.01%
2021/02/22	23	25.57	2	25.73	25.45	21	17,300	0.12%
2021/02/19	2	25.18	0	0.00	25.20	2	17,315	0.01%
2021/02/18	2	24.43	8	24.78	25.00	-6	17,352	-0.03%
2021/02/17	2	24.45	7	24.80	24.80	-5	17,488	-0.03%
2021/02/05	4	23.90	7	23.85	23.85	-3	17,636	-0.02%
2021/02/04	4	24.43	14	24.31	24.25	-10	18,862	-0.05%
2021/02/02	0	0.00	12	23.95	23.90	-12	20,268	-0.06%
2021/02/01	4	23.55	2	23.70	23.70	2	20,298	0.01%
2021/01/29	4	23.80	3	24.10	24.15	1	20,338	0.00%
2021/01/28	3	24.03	6	24.42	24.10	-3	20,288	-0.01%
2021/01/27	2	24.30	4	24.60	24.45	-2	20,310	-0.01%
2021/01/26	26	24.71	4	25.04	24.45	22	20,419	0.11%
2021/01/25	12	24.35	10	24.28	25.25	2	20,443	0.01%
2021/01/22	13	23.78	6	23.76	23.80	7	20,225	0.03%
2021/01/21	20	24.07	2	24.00	23.85	18	20,153	0.09%
2021/01/20	3	24.93	4	25.03	24.75	-1	19,974	-0.01%
2021/01/19	2	25.70	1	26.00	25.50	1	19,904	0.01%
2021/01/18	7	25.44	5	26.00	25.90	2	19,888	0.01%
2021/01/15	9	26.16	26	25.85	25.80	-17	19,807	-0.09%
2021/01/14	1	26.10	3	26.65	26.70	-2	19,694	-0.01%
2021/01/13	0	0.00	3	26.72	26.40	-3	19,635	-0.02%
2021/01/12	38	26.34	45	26.20	26.10	-7	19,627	-0.04%
2021/01/11	6	27.37	10	27.46	27.35	-4	19,445	-0.02%
2021/01/08	34	27.13	16	26.72	26.90	18	19,396	0.09%
2021/01/07	8	27.81	2	27.98	27.90	6	19,146	0.03%
2021/01/06	20	28.34	0	0.00	28.00	20	19,138	0.10%
2021/01/05	48.6	29.32	37	28.93	28.85	11.6	18,887	0.06%
2021/01/04	1	29.20	100	29.30	29.25	-99	18,481	-0.54%
2020/12/31	1	28.75	0	0.00	28.70	1	18,409	0.01%
2020/12/30	4	29.05	0	0.00	29.05	4	18,389	0.02%
2020/12/29	6	28.83	3	29.00	29.05	3	18,366	0.02%
2020/12/28	0	0.00	3	28.40	28.55	-3	18,193	-0.02%
2020/12/25	1	28.30	6	28.39	28.20	-5	18,123	-0.03%
2020/12/24	30	29.29	26	29.33	28.30	4	18,075	0.02%
2020/12/23	2	28.10	8	27.79	28.40	-6	17,531	-0.03%
2020/12/22	10	28.09	1	28.80	27.55	9	17,525	0.05%
2020/12/21	27	28.09	19	28.12	28.05	8	17,375	0.05%
2020/12/18	27	28.97	1	29.05	28.85	26	17,222	0.15%
2020/12/17	2	28.55	5	28.75	29.15	-3	17,114	-0.02%
2020/12/16	3	28.70	1	28.40	28.55	2	16,949	0.01%
2020/12/15	5.2	28.41	3	28.43	28.35	2.2	16,987	0.01%
2020/12/14	6	28.16	3	28.90	28.15	3	16,817	0.02%
2020/12/11	124	27.96	60	29.27	28.35	64	16,622	0.39%	大買/
2020/12/10	13	29.61	27	28.92	29.50	-14	15,975	-0.09%
2020/12/09	88	29.30	104	28.99	28.95	-16	15,487	-0.10%	大賣/
2020/12/08	14.4	28.08	13.4	28.06	28.85	1	14,869	0.01%
2020/12/07	70.1	27.61	91	27.64	28.00	-20.9	14,591	-0.14%
2020/12/04	25	26.54	38.1	26.97	27.25	-13.1	14,306	-0.09%
2020/12/03	16	25.07	1	25.15	25.40	15	13,790	0.11%
2020/12/02	13	25.05	4	24.95	25.25	9	13,659	0.07%
2020/12/01	20	24.88	22	24.36	24.45	-2	13,459	-0.01%
2020/11/30	1	23.65	72	23.13	24.05	-71	13,389	-0.53%
2020/11/27	21	23.29	26	23.18	23.05	-5	13,684	-0.04%
2020/11/26	21	22.96	12	23.01	22.75	9	13,364	0.07%
2020/11/25	97	22.76	50	22.80	22.80	47	13,205	0.36%
2020/11/24	42	22.31	51	22.62	22.80	-9	12,683	-0.07%
2020/11/23	51.1	21.30	9	21.57	21.05	42.1	11,589	0.36%
2020/11/20	4	20.90	17	20.57	21.40	-13	11,229	-0.12%
2020/11/19	37	20.85	4	20.65	20.55	33	11,119	0.30%
2020/11/18	5	20.34	2	20.40	20.20	3	11,100	0.03%
2020/11/17	2	20.15	0	0.00	20.05	2	11,224	0.02%
2020/11/16	38	20.12	0	0.00	20.30	38	11,432	0.33%
2020/11/13	7	19.76	12	19.66	20.15	-5	11,555	-0.04%
2020/11/12	41	20.91	55	20.59	20.10	-14	11,497	-0.12%
2020/11/11	75	20.79	32.2	20.78	20.90	42.8	10,545	0.41%
2020/11/09	0	0.00	5	19.10	19.10	-5	9,448	-0.05%
2020/11/06	0	0.00	2	19.00	19.00	-2	9,507	-0.02%
2020/11/05	10	18.70	0	0.00	18.75	10	9,529	0.10%
2020/11/04	0	0.00	1	19.00	18.80	-1	9,792	-0.01%
2020/11/03	1	19.15	26	19.07	18.90	-25	9,779	-0.26%
2020/11/02	3	18.60	25	18.82	18.80	-22	9,764	-0.23%
2020/10/30	0	0.00	3	18.15	18.10	-3	9,710	-0.03%
2020/10/27	1	18.00	0	0.00	18.30	1	9,899	0.01%
2020/10/26	1	18.20	0	0.00	18.20	1	9,994	0.01%
2020/10/21	0	0.00	4	18.45	18.45	-4	10,489	-0.04%
2020/10/20	4	18.90	0	0.00	18.40	4	10,813	0.04%
2020/10/16	1	18.40	0	0.00	18.30	1	12,284	0.01%
2020/10/14	1	19.10	4	19.19	19.15	-3	12,525	-0.02%
2020/10/12	0	0.00	1	19.20	19.05	-1	12,835	-0.01%
2020/10/08	4	19.05	3	19.07	18.95	1	13,027	0.01%
2020/10/06	1	18.95	0	0.00	18.75	1	13,190	0.01%
2020/10/05	3	18.80	0	0.00	18.80	3	13,421	0.02%
2020/09/29	1	18.25	0	0.00	18.25	1	13,912	0.01%
2020/09/25	4	17.25	0	0.00	17.25	4	14,628	0.03%
2020/09/24	1	17.85	0	0.00	17.85	1	14,986	0.01%
2020/09/22	1	18.00	0	0.00	18.10	1	16,114	0.01%
2020/09/21	0	0.00	1	18.45	18.40	-1	17,453	-0.01%
2020/09/17	0	0.00	2	18.55	18.55	-2	19,978	-0.01%
2020/09/16	2	18.43	1	18.50	18.30	1	20,093	0.00%
2020/09/15	1	18.45	9	18.45	18.35	-8	20,160	-0.04%
2020/09/14	11	17.99	0	0.00	18.35	11	20,427	0.05%
2020/09/11	15	17.83	0	0.00	17.95	15	20,533	0.07%
2020/09/10	11	18.10	1	18.00	17.95	10	20,750	0.05%
2020/09/08	34	17.91	0	0.00	17.95	34	20,932	0.16%
2020/09/07	2	18.13	0	0.00	18.10	2	20,986	0.01%
2020/09/04	2	18.55	4	18.59	18.50	-2	21,137	-0.01%
2020/09/03	159	19.37	2	19.25	19.05	157	21,304	0.74%	大買/鉅額交易
2020/09/02	103	19.85	16	19.52	19.70	87	21,339	0.41%	大買/
2020/09/01	83	18.62	1	18.80	18.55	82	21,468	0.38%
2020/08/31	0	0.00	1	19.15	18.90	-1	22,529	0.00%
2020/08/28	2	18.93	1	19.10	18.90	1	22,792	0.00%
2020/08/27	11	18.77	21	18.90	18.85	-10	22,718	-0.04%
2020/08/26	90	18.82	0	0.00	18.80	90	22,626	0.40%
2020/08/25	32	18.94	1	18.95	18.90	31	22,715	0.14%
2020/08/24	2	19.00	5	19.11	19.10	-3	22,502	-0.01%
2020/08/21	0	0.00	1	17.90	18.60	-1	22,231	0.00%
2020/08/20	35	17.74	18	17.86	17.70	17	21,981	0.08%
2020/08/19	32	18.62	6	18.78	18.60	26	21,774	0.12%
2020/08/18	30	18.69	13	18.47	18.85	17	21,484	0.08%
2020/08/17	37	18.91	22	18.86	18.60	15	21,357	0.07%
2020/08/14	10	18.46	24	18.36	18.60	-14	21,046	-0.07%
2020/08/12	6	18.20	12	17.92	17.95	-6	20,700	-0.03%
2020/08/11	2	17.83	5	17.90	17.75	-3	20,652	-0.01%
2020/08/10	10	18.54	23	18.44	18.20	-13	20,700	-0.06%
2020/08/07	12	17.95	60	18.00	17.95	-48	21,026	-0.23%
2020/08/05	0	0.00	12	18.07	18.00	-12	21,000	-0.06%
2020/08/04	1	18.15	6	17.93	17.90	-5	20,933	-0.02%
2020/08/03	0.1	17.50	0	0.00	17.50	0.1	20,795	0.00%
2020/07/30	1	17.60	5	17.50	17.70	-4	20,785	-0.02%
2020/07/29	2	17.28	13	17.35	17.15	-11	20,785	-0.05%
2020/07/28	14	17.10	22	17.07	16.90	-8	20,938	-0.04%
2020/07/27	3	17.33	2	17.28	17.30	1	20,843	0.00%
2020/07/24	16	17.91	2	18.00	17.80	14	20,692	0.07%
2020/07/23	26	18.43	43	18.57	18.25	-17	20,435	-0.08%
2020/07/22	65	19.02	59	19.04	19.05	6	20,038	0.03%
2020/07/21	34	17.68	0	0.00	17.55	34	18,941	0.18%
2020/07/20	117	17.45	129	17.69	17.70	-12	18,845	-0.06%	大買/大賣/
2020/07/17	21	17.49	20	17.68	17.50	1	18,634	0.01%
2020/07/16	2	18.40	15	18.47	18.30	-13	18,373	-0.07%
2020/07/15	10	18.15	8	18.53	18.25	2	18,286	0.01%
2020/07/13	98	19.38	99	19.25	19.25	-1	18,054	-0.01%
2020/07/10	0	0.00	21	19.19	19.20	-21	17,983	-0.12%
2020/07/09	2	19.25	61	19.31	19.20	-59	17,778	-0.33%
2020/07/08	27	19.15	41	19.15	19.20	-14	17,559	-0.08%
2020/07/07	49.2	19.39	5	19.30	19.15	44.2	17,323	0.26%
2020/07/06	28	19.52	26	19.94	19.90	2	16,951	0.01%
2020/07/03	31.3	19.28	41	19.15	19.00	-9.8	16,535	-0.06%
2020/07/02	74	19.98	41.1	19.95	19.95	32.9	16,073	0.20%
2020/07/01	57.5	19.25	101	19.25	19.40	-43.5	15,487	-0.28%	大賣/
2020/06/30	162	19.48	132	19.54	19.10	30	14,947	0.20%	大買/大賣/
2020/06/29	151	18.08	182	17.87	18.60	-31	13,696	-0.23%	大買/大賣/
2020/06/24	146	17.16	98	16.98	16.95	48	12,431	0.39%	大買/
2020/06/23	1	16.75	3.1	16.75	16.75	-2.1	11,004	-0.02%
2020/06/22	10	15.00	4	15.25	15.25	6	10,870	0.06%
2020/06/19	4	14.85	4	14.61	13.90	0	10,806	0.00%
2020/06/18	4	14.63	2	14.95	14.60	2	10,561	0.02%
2020/06/17	4	14.86	27	15.19	15.00	-23	10,446	-0.22%
2020/06/16	5	14.87	6	14.61	14.60	-1	10,201	-0.01%
2020/06/15	4	14.23	9	14.21	14.00	-5	10,081	-0.05%
2020/06/12	14	13.86	8	13.82	14.10	6	9,988	0.06%
2020/06/11	50	14.97	18	14.68	14.45	32	9,849	0.32%
2020/06/10	10	14.90	3	14.53	14.55	7	9,647	0.07%
2020/06/09	85	16.01	14	16.02	15.50	71	9,516	0.75%
2020/06/08	122	15.85	90	15.85	16.15	32	9,108	0.35%	大買/
2020/06/05	34	14.16	14	14.53	15.05	20	8,245	0.24%
2020/06/04	0	0.00	10	13.65	14.15	-10	7,140	-0.14%
2020/06/01	11	12.80	24	12.85	12.85	-13	6,864	-0.19%
2020/05/27	0	0.00	1	12.30	12.30	-1	6,749	-0.01%
2020/05/26	3	12.55	5	12.55	12.45	-2	6,830	-0.03%
2020/05/20	0	0.00	10	12.50	12.55	-10	6,743	-0.15%
2020/05/19	10	12.55	2	12.63	12.55	8	6,732	0.12%
2020/05/18	8	12.80	0	0.00	12.55	8	6,728	0.12%
2020/05/15	4	12.65	0	0.00	12.50	4	6,722	0.06%
2020/05/14	16	13.62	19	13.82	13.10	-3	6,607	-0.05%
2020/05/13	5	12.85	0	0.00	13.20	5	6,223	0.08%
2020/05/11	1	12.50	0	0.00	12.65	1	6,565	0.02%
2020/05/08	0	0.00	1	12.60	12.55	-1	6,537	-0.02%
2020/05/07	2	12.75	0	0.00	12.70	2	6,518	0.03%
2020/05/06	0	0.00	1	12.55	12.60	-1	6,486	-0.02%
2020/05/05	2	12.83	7	12.85	12.65	-5	6,448	-0.08%
2020/05/04	7	12.99	4	13.14	12.85	3	6,360	0.05%
2020/04/28	0	0.00	2	12.50	12.05	-2	6,094	-0.03%
2020/04/17	1	11.65	0	0.00	11.65	1	6,396	0.02%
2020/04/14	1	12.50	1	12.50	12.45	0	6,240	0.00%
2020/04/13	4	12.47	0	0.00	12.15	4	6,138	0.07%
2020/04/07	0	0.00	2	11.70	11.70	-2	6,267	-0.03%
2020/04/01	2	11.30	0	0.00	11.50	2	6,229	0.03%
2020/03/31	2	11.55	94	11.63	11.70	-92	6,182	-1.49%
2020/03/27	0	0.00	50	10.41	10.30	-50	5,987	-0.84%
2020/03/26	48	10.21	1	10.20	10.50	47	6,044	0.78%
2020/03/25	0	0.00	2	10.45	10.50	-2	6,039	-0.03%
2020/03/24	12	9.76	30	9.90	10.00	-18	5,977	-0.30%
2020/03/13	3	10.00	0	0.00	10.30	3	5,604	0.05%
2020/03/12	31	11.31	5	11.15	11.10	26	5,349	0.49%
2020/03/10	1	11.90	0	0.00	12.15	1	5,260	0.02%
2020/03/09	1	12.40	10	12.50	12.25	-9	5,203	-0.17%
2020/03/06	1	13.00	0	0.00	12.90	1	5,145	0.02%
2020/03/05	86	13.21	3	13.22	13.15	83	5,204	1.59%
2020/03/04	1	12.55	0	0.00	13.00	1	5,094	0.02%
2020/03/02	1	12.50	3	12.78	12.65	-2	5,196	-0.04%
2020/02/27	3	13.40	0	0.00	12.80	3	5,504	0.05%
2020/02/26	0	0.00	2	13.45	13.55	-2	5,659	-0.04%
2020/02/24	3	13.82	0	0.00	13.70	3	5,608	0.05%
2020/02/21	2	14.05	0	0.00	14.05	2	5,540	0.04%
2020/02/19	2	14.05	0	0.00	14.15	2	5,561	0.04%
2020/02/18	5	14.14	0	0.00	14.05	5	5,497	0.09%
2020/02/17	6	14.08	0	0.00	14.05	6	5,418	0.11%
2020/02/14	10	14.33	8	14.32	14.15	2	5,363	0.04%
2020/02/13	7	14.64	19	14.47	14.55	-12	5,129	-0.23%
2020/02/12	0	0.00	3	13.60	13.60	-3	4,669	-0.06%
2020/02/07	1	13.60	0	0.00	13.55	1	4,611	0.02%
2020/02/06	0	0.00	10	13.60	13.65	-10	4,629	-0.22%
2020/02/05	1	13.55	0	0.00	13.35	1	4,577	0.02%
2020/02/03	10	13.35	20	13.35	13.35	-10	4,505	-0.22%
2020/01/31	1	13.85	1	13.90	13.85	0	4,398	0.00%
2020/01/30	3	13.83	41	13.79	13.65	-38	4,365	-0.87%
2020/01/20	0	0.00	13	14.40	14.35	-13	4,159	-0.31%
2020/01/17	0	0.00	2	14.25	14.30	-2	4,082	-0.05%
2020/01/16	3	14.12	14	14.25	14.20	-11	4,057	-0.27%
2020/01/14	37	13.97	2	14.00	14.00	35	3,881	0.90%
2020/01/13	0	0.00	3	13.73	13.80	-3	3,806	-0.08%
2020/01/08	0	0.00	2	13.70	13.30	-2	3,694	-0.05%
2020/01/06	50	13.45	20	13.45	13.45	30	3,616	0.83%
2020/01/03	20	13.80	10	13.60	13.70	10	3,537	0.28%
2020/01/02	3	13.70	5	13.48	13.65	-2	3,406	-0.06%
2019/12/31	2	13.25	0	0.00	13.30	2	3,260	0.06%
2019/12/30	0	0.00	10	13.05	13.00	-10	3,167	-0.32%
2019/12/25	10	12.95	0	0.00	12.95	10	3,265	0.31%
2019/12/23	0	0.00	2	13.10	13.00	-2	3,432	-0.06%
2019/12/20	0	0.00	10	13.00	13.05	-10	3,363	-0.30%
2019/12/16	0	0.00	1	13.00	12.90	-1	3,358	-0.03%
2019/12/13	10	12.70	0	0.00	12.70	10	3,271	0.31%
2019/12/12	0	0.00	85	12.80	12.70	-85	3,258	-2.61%
2019/12/10	10	12.95	0	0.00	12.85	10	3,222	0.31%
2019/12/09	1	12.65	0	0.00	12.65	1	3,156	0.03%
2019/12/06	5	12.60	0	0.00	12.55	5	3,142	0.16%
2019/12/05	81	12.60	0	0.00	12.70	81	3,147	2.57%
2019/12/03	21	12.55	0	0.00	12.55	21	3,175	0.66%
2019/12/02	0	0.00	108.8	12.62	12.50	-108.8	3,191	-3.41%	大賣/鉅額交易
2019/11/29	82	12.73	0	0.00	12.70	82	3,138	2.61%
2019/11/28	0	0.00	3	13.15	12.90	-3	3,132	-0.10%
2019/11/27	10	12.90	0	0.00	12.95	10	3,090	0.32%
2019/11/26	25	13.25	8	13.09	12.90	17	3,041	0.56%
2019/11/25	4	13.00	10	13.11	13.25	-6	2,711	-0.22%
2019/11/21	1	12.05	0	0.00	12.00	1	2,492	0.04%
2019/11/20	1	12.10	0	0.00	12.15	1	2,490	0.04%
2019/11/05	0	0.00	2	12.10	12.00	-2	2,783	-0.07%
2019/10/21	0	0.00	1	12.05	12.15	-1	3,264	-0.03%
2019/10/16	0	0.00	6	12.10	12.15	-6	3,383	-0.18%
2019/10/07	0	0.00	1	11.55	11.60	-1	3,439	-0.03%
2019/10/02	2	11.50	0	0.00	11.80	2	3,500	0.06%
2019/10/01	7	11.79	0	0.00	11.75	7	3,686	0.19%
2019/09/23	0	0.00	1	12.25	12.45	-1	3,399	-0.03%
2019/09/11	3	12.35	1	12.50	12.35	2	3,490	0.06%
2019/08/30	1	12.70	0	0.00	12.65	1	3,891	0.03%
2019/08/28	0	0.00	2	12.23	12.25	-2	3,788	-0.05%
2019/08/20	1	12.45	0	0.00	12.30	1	3,713	0.03%
2019/08/12	0	0.00	74	12.38	12.55	-74	3,946	-1.88%
2019/08/05	0	0.00	2	12.15	12.00	-2	4,550	-0.04%
2019/08/02	3	12.75	1	12.60	12.65	2	4,635	0.04%
2019/07/29	0	0.00	2	13.35	13.30	-2	5,217	-0.04%
2019/07/25	4	13.40	2	13.40	13.35	2	6,143	0.03%
2019/07/22	1	13.05	5	13.05	13.00	-4	6,357	-0.06%
2019/07/17	5	12.85	1	12.85	12.80	4	6,612	0.06%
2019/07/12	2	13.00	0	0.00	13.00	2	7,181	0.03%
2019/07/11	0	0.00	5	12.95	13.05	-5	7,279	-0.07%
2019/07/08	3	13.05	0	0.00	13.10	3	7,410	0.04%
2019/07/05	1	13.30	0	0.00	13.20	1	7,475	0.01%
2019/06/24	1	12.75	0	0.00	12.60	1	7,881	0.01%
2019/06/19	1	12.35	1	12.45	12.55	0	8,085	0.00%
2019/06/17	1	12.55	1	12.60	12.50	0	8,592	0.00%
2019/06/13	12	12.79	10	12.60	12.55	2	8,966	0.02%
2019/06/12	0	0.00	7	12.24	12.40	-7	8,724	-0.08%
2019/06/10	0	0.00	1	11.75	11.75	-1	8,839	-0.01%
2019/05/30	0	0.00	1	11.55	11.70	-1	9,090	-0.01%
2019/05/28	0	0.00	1	11.50	11.50	-1	9,030	-0.01%
2019/05/27	1	11.45	0	0.00	11.40	1	9,048	0.01%
2019/05/23	0	0.00	3	11.45	11.45	-3	9,128	-0.03%
2019/05/22	1	11.70	0	0.00	11.60	1	9,199	0.01%
2019/05/20	76	11.84	0	0.00	11.50	76	9,185	0.83%
2019/05/17	2	12.10	0	0.00	11.75	2	9,199	0.02%
2019/05/16	6	12.03	1	12.25	11.85	5	9,242	0.05%
2019/05/14	3	12.18	0	0.00	12.15	3	9,640	0.03%
2019/05/13	2	12.80	1	12.80	12.30	1	9,585	0.01%
2019/05/10	2	13.85	0	0.00	13.55	2	9,281	0.02%
2019/05/07	0	0.00	300	14.75	14.75	-300	8,883	-3.38%	大賣/鉅額交易
2019/05/06	1	15.00	0	0.00	14.90	1	8,966	0.01%
2019/05/03	0	0.00	6	15.21	15.40	-6	8,773	-0.07%
2019/05/02	7	15.12	4	14.80	15.05	3	8,496	0.04%
2019/04/29	108	13.96	0	0.00	13.95	108	7,805	1.38%	大買/鉅額交易
2019/04/26	192	14.40	1	14.55	14.40	191	7,745	2.47%	大買/鉅額交易
2019/04/24	3	14.38	2	14.50	14.10	1	7,564	0.01%
2019/04/23	0	0.00	3	14.25	14.20	-3	7,833	-0.04%
2019/04/22	0	0.00	4	14.20	14.20	-4	7,773	-0.05%
2019/04/19	0	0.00	1	13.75	13.80	-1	7,779	-0.01%
2019/04/18	1	14.35	6	14.16	13.55	-5	8,125	-0.06%
2019/04/17	0	13.75	0	0.00	13.85	0	8,543	0.00%
2019/04/10	1	13.60	0	0.00	13.65	1	8,791	0.01%
2019/04/09	2	13.65	0	0.00	13.60	2	9,551	0.02%
2019/04/03	0	0.00	2	13.50	13.50	-2	10,128	-0.02%
2019/04/01	5	13.66	2	13.80	13.60	3	10,052	0.03%
2019/03/28	2	13.30	9	13.40	13.35	-7	9,829	-0.07%
2019/03/27	1	13.50	0	0.00	13.50	1	9,776	0.01%
2019/03/25	2	13.60	0	0.00	13.45	2	9,617	0.02%
2019/03/22	1	13.80	2	14.20	13.80	-1	9,594	-0.01%
2019/03/21	4	14.35	3	14.08	14.00	1	9,456	0.01%
2019/03/20	2	13.50	4	13.55	13.50	-2	9,009	-0.02%
2019/03/19	6	13.75	2	13.70	13.40	4	9,052	0.04%
2019/03/14	0	0.00	3	13.35	13.10	-3	9,366	-0.03%
2019/03/13	0	0.00	5	13.10	13.15	-5	9,268	-0.05%
2019/03/12	2	13.05	2	13.08	13.00	0	9,091	0.00%
2019/03/11	5	12.90	0	0.00	12.90	5	9,108	0.05%
2019/03/08	0	0.00	5	12.70	12.80	-5	9,112	-0.05%
2019/03/06	1	13.10	0	0.00	13.05	1	9,066	0.01%
2019/03/05	15	13.43	50	13.29	13.15	-35	9,057	-0.39%
2019/03/04	5	13.10	2	13.15	13.10	3	8,887	0.03%
2019/02/27	10	12.95	6	12.96	13.00	4	8,894	0.04%
2019/02/26	35	13.06	0	0.00	12.85	35	8,866	0.39%
2019/02/22	0	0.00	6	13.14	13.15	-6	8,853	-0.07%
2019/02/21	7	12.94	5	13.25	12.90	2	8,753	0.02%
2019/02/20	5	12.90	0	0.00	12.90	5	8,629	0.06%
2019/02/18	1	12.90	0	0.00	12.85	1	8,521	0.01%
2019/02/15	0	0.00	8	13.25	13.10	-8	8,447	-0.09%
2019/02/14	28	13.39	21	13.37	13.20	7	8,325	0.08%
2019/01/30	1	12.25	0	0.00	12.20	1	7,617	0.01%
2019/01/29	0	0.00	2	12.40	12.30	-2	7,570	-0.03%
2019/01/28	10	12.70	20	12.60	12.50	-10	7,513	-0.13%
2019/01/25	8	12.65	0	0.00	12.65	8	7,461	0.11%
2019/01/24	2	12.45	0	0.00	12.50	2	7,251	0.03%
2019/01/22	0	0.00	1	12.40	12.30	-1	7,167	-0.01%
2019/01/18	1	12.45	0	0.00	12.30	1	7,118	0.01%
2019/01/17	2	12.68	2	12.60	12.45	0	7,081	0.00%
2019/01/14	1	12.75	0	0.00	12.70	1	6,417	0.02%
2019/01/11	2	12.70	0	0.00	12.60	2	6,353	0.03%
2019/01/10	3	12.93	6	13.06	12.95	-3	6,139	-0.05%
2019/01/09	1	13.15	0	0.00	13.10	1	5,724	0.02%
2019/01/07	2	12.00	0	0.00	11.95	2	4,858	0.04%
2019/01/02	4	12.01	0	0.00	12.05	4	4,712	0.08%
2018/12/28	15	12.18	1	12.00	12.05	14	4,475	0.31%
2018/12/27	10	11.73	17	12.10	12.20	-7	3,741	-0.19%
2018/12/21	0	0.00	1	10.90	10.85	-1	3,065	-0.03%
2018/12/20	2	11.05	0	0.00	11.00	2	3,120	0.06%
2018/12/19	5	11.35	6	11.61	11.35	-1	3,087	-0.03%
2018/12/18	5	11.40	0	0.00	11.35	5	3,044	0.16%
2018/12/17	0	0.00	5	11.75	11.50	-5	3,041	-0.16%
2018/12/13	0	0.00	2	11.85	11.70	-2	3,009	-0.07%
2018/12/12	5	11.85	5	12.15	11.95	0	2,954	0.00%
2018/12/11	5	11.75	5	12.15	11.80	0	2,826	0.00%
2018/12/10	9	11.99	10	12.15	11.80	-1	2,730	-0.04%
2018/12/07	0	0.00	6	11.62	11.80	-6	2,268	-0.26%
2018/12/06	1	10.75	2	10.70	10.75	-1	2,024	-0.05%
2018/12/05	3	11.35	0	0.00	11.30	3	2,003	0.15%
2018/12/04	0	0.00	7	11.60	11.50	-7	2,041	-0.34%
2018/11/16	0	0.00	10	10.55	10.55	-10	2,013	-0.50%
2018/11/08	10	10.45	0	0.00	10.45	10	2,119	0.47%
2018/10/25	1	9.73	0	0.00	9.72	1	2,684	0.04%
2018/10/16	3	10.00	0	0.00	10.00	3	3,302	0.09%
2018/10/11	0	0.00	2	9.68	9.51	-2	3,709	-0.05%
2018/09/28	2	11.60	0	0.00	11.65	2	3,878	0.05%
2018/09/27	0	0.00	10	11.73	11.65	-10	3,936	-0.25%
2018/09/20	0	0.00	10	11.20	11.15	-10	4,146	-0.24%
2018/09/19	0	0.00	2	11.25	11.25	-2	4,176	-0.05%
2018/09/17	2	11.23	0	0.00	11.20	2	4,953	0.04%
2018/09/07	3	11.30	0	0.00	11.45	3	5,922	0.05%
2018/08/31	0	0.00	2	12.05	12.15	-2	6,757	-0.03%
2018/08/24	1	11.75	0	0.00	11.75	1	8,472	0.01%
2018/08/17	1	11.60	0	0.00	11.60	1	11,446	0.01%
2018/08/15	0	0.00	1	11.60	11.50	-1	11,468	-0.01%
2018/08/13	3	11.75	1	11.65	11.70	2	11,519	0.02%
2018/08/09	2	12.65	0	0.00	12.65	2	11,474	0.02%
2018/08/08	0	0.00	5	12.65	12.65	-5	11,517	-0.04%
2018/08/07	15	13.28	2	13.00	12.90	13	11,535	0.11%
2018/08/06	5	13.55	0	0.00	13.65	5	11,524	0.04%
2018/08/03	0	0.00	11	13.63	13.70	-11	11,680	-0.09%
2018/08/02	1	13.75	6	13.94	13.55	-5	11,713	-0.04%
2018/07/30	0	0.00	4	14.20	13.90	-4	11,765	-0.03%
2018/07/27	1	14.15	3	13.95	13.95	-2	11,709	-0.02%
2018/07/26	20	14.33	6	14.38	14.15	14	11,777	0.12%
2018/07/25	0	0.00	3	13.55	13.75	-3	11,423	-0.03%
2018/07/23	0	0.00	5	13.40	13.45	-5	11,384	-0.04%
2018/07/20	11	14.06	0	0.00	13.80	11	11,348	0.10%
2018/07/19	0	0.00	7	13.88	14.10	-7	11,148	-0.06%
2018/07/18	5	13.65	10	13.55	13.55	-5	11,136	-0.04%
2018/07/17	1	13.30	0	0.00	13.20	1	11,029	0.01%
2018/07/16	10	13.45	0	0.00	13.45	10	10,985	0.09%
2018/07/13	3	13.50	1	13.50	13.45	2	10,974	0.02%
2018/07/10	1	13.55	9	13.46	13.55	-8	10,881	-0.07%
2018/07/09	1	13.35	3	13.40	13.40	-2	10,827	-0.02%
2018/07/06	0	0.00	6	12.85	13.40	-6	10,787	-0.06%
2018/07/03	0	0.00	1	13.75	13.50	-1	10,551	-0.01%
2018/07/02	1	13.65	3	13.70	13.65	-2	10,540	-0.02%
2018/06/29	3	14.05	0	0.00	13.90	3	10,606	0.03%
2018/06/27	1	13.55	1	13.80	13.85	0	10,492	0.00%
2018/06/26	6	13.98	4	13.75	13.70	2	10,414	0.02%
2018/06/25	9	13.78	0	0.00	13.30	9	9,758	0.09%
2018/06/22	9	14.42	0	0.00	14.25	9	9,550	0.09%
2018/06/20	5	14.65	1	14.50	14.90	4	9,372	0.04%
2018/06/19	0	0.00	6	15.20	14.95	-6	9,163	-0.07%
2018/06/14	1	14.75	6	14.87	14.65	-5	8,974	-0.06%
2018/06/13	6	14.51	0	0.00	14.35	6	8,788	0.07%
2018/06/12	6	14.93	6	14.81	14.80	0	8,634	0.00%
2018/06/11	0	0.00	5	15.25	15.20	-5	8,501	-0.06%
2018/06/08	3	14.95	1	15.20	14.95	2	8,273	0.02%
2018/06/07	8	15.13	35	15.31	15.05	-27	8,130	-0.33%
2018/06/06	40	15.43	45	15.17	15.40	-5	7,829	-0.06%
2018/06/05	16	14.69	3	14.95	14.70	13	7,543	0.17%
2018/06/04	4	15.26	28	15.32	15.35	-24	7,316	-0.33%
2018/06/01	16	14.69	12	14.58	14.60	4	6,950	0.06%
2018/05/31	44	15.73	57	15.63	15.10	-13	6,711	-0.19%
2018/05/30	108	14.65	107	14.53	14.80	1	5,943	0.02%	大買/大賣/
2018/05/29	40	14.41	41	14.29	14.70	-1	5,542	-0.02%
2018/05/28	28	13.75	0	0.00	13.75	28	4,475	0.63%
2018/05/22	3	12.42	0	0.00	12.35	3	3,857	0.08%
2018/05/18	5	12.40	0	0.00	12.25	5	3,959	0.13%
2018/05/16	9	12.34	0	0.00	12.25	9	3,909	0.23%
2018/05/14	1	12.25	0	0.00	12.25	1	3,949	0.03%
2018/05/11	1	12.20	1	12.10	11.95	0	3,894	0.00%
2018/05/08	4	11.58	5	11.30	11.65	-1	3,953	-0.03%
2018/04/27	0	0.00	5	11.02	10.95	-5	4,028	-0.12%
2018/04/26	0	0.00	10	11.05	10.90	-10	4,139	-0.24%
2018/04/25	2	11.15	0	0.00	11.15	2	4,195	0.05%
2018/04/24	3	11.25	0	0.00	11.25	3	4,402	0.07%
2018/04/23	0	0.00	80	10.95	11.10	-80	4,370	-1.83%
2018/04/19	80	11.05	0	0.00	11.00	80	4,676	1.71%
2018/04/12	0	0.00	160	11.36	11.30	-160	6,408	-2.50%	大賣/鉅額交易
2018/04/11	61	11.53	0	0.00	11.35	61	7,074	0.86%
2018/04/09	0	0.00	1	11.40	11.40	-1	7,521	-0.01%
2018/04/03	0	0.00	0.1	11.45	11.50	-0.1	7,515	0.00%
2018/03/31	101	11.55	1	11.35	11.40	100	7,419	1.35%	大買/
2018/03/27	0	0.00	1	11.40	11.30	-1	7,335	-0.01%
2018/03/15	1	12.05	0	0.00	11.90	1	7,164	0.01%
2018/03/14	0	11.90	0	0.00	12.00	0	7,265	0.00%
2018/03/09	1	12.00	7	11.89	11.80	-6	7,196	-0.08%
2018/03/08	11	11.74	8	11.70	11.65	3	7,025	0.04%
2018/03/07	3	11.45	0	0.00	11.30	3	6,963	0.04%
2018/03/06	2	11.60	3	11.47	11.45	-1	6,981	-0.01%
2018/03/05	5	11.35	0	0.00	11.25	5	7,105	0.07%
2018/03/01	1	11.40	0	0.00	11.40	1	7,155	0.01%
2018/02/08	5	10.75	5	10.80	10.85	0	6,910	0.00%
2018/02/07	5	11.25	1	11.20	11.05	4	6,926	0.06%
2018/02/06	1	11.10	17	10.86	10.85	-16	6,946	-0.23%
2018/02/05	2	11.93	0	0.00	11.85	2	6,866	0.03%
2018/01/30	10	12.65	0	0.00	12.65	10	6,614	0.15%
2018/01/26	5	12.60	0	0.00	12.75	5	6,514	0.08%
2018/01/25	9	12.60	0	0.00	12.60	9	6,466	0.14%
2018/01/24	0	0.00	22.4	12.60	12.55	-22.4	6,401	-0.35%
2018/01/22	0	0.00	2	12.45	12.60	-2	6,293	-0.03%
2018/01/19	2	12.55	3	12.48	12.40	-1	6,280	-0.02%
2018/01/18	2	12.90	0	0.00	12.50	2	6,271	0.03%
2018/01/17	2	12.40	1	12.40	12.45	1	6,067	0.02%
2018/01/16	12	12.43	4	12.40	12.40	8	5,996	0.13%
2018/01/15	4	12.64	3	12.20	12.20	1	5,924	0.02%
2018/01/12	1	12.90	3	12.95	12.80	-2	5,731	-0.03%
2018/01/11	5	13.07	1	13.00	12.95	4	5,662	0.07%
2018/01/10	19	13.31	23	13.08	13.05	-4	5,506	-0.07%
2018/01/09	1	13.00	14	12.85	12.80	-13	5,365	-0.24%
2018/01/08	25	13.13	16	13.47	13.15	9	5,139	0.18%
2018/01/05	12	12.41	16	12.16	12.80	-4	4,280	-0.09%
2018/01/04	9	11.24	4	11.58	11.65	5	3,617	0.14%
2018/01/03	4	11.05	0	0.00	10.95	4	3,259	0.12%