高林 (2906)-富邦-仁愛券商分點個股進出

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

高林

(2906)

可現股當沖

股價
17.50
漲跌
▼0.15
漲幅
-0.85%
成交量
355張
產業
上市貿易百貨類股
113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

高林 (2906)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/12/13	0	0.00	2	17.60	17.50	-2	225	-0.89%
2024/11/28	1	17.80	0	0.00	17.80	1	253	0.39%
2024/11/26	0	0.00	3	18.00	18.00	-3	263	-1.14%
2024/11/25	1	17.80	2	17.80	17.80	-1	264	-0.38%
2024/11/18	3	17.65	0	0.00	17.65	3	285	1.05%
2024/11/15	1	17.65	0	0.00	17.90	1	287	0.35%
2024/11/14	0	0.00	0.6	18.05	17.70	-0.6	290	-0.20%
2024/11/11	0	0.00	12	18.15	18.10	-12	290	-4.13%
2024/11/06	1	18.00	1	18.05	18.00	0	308	0.00%
2024/11/04	0	0.00	19	17.96	17.95	-19	343	-5.54%
2024/11/01	0	0.00	8	17.95	17.90	-8	379	-2.11%
2024/10/30	0	0.00	45	17.96	17.95	-45	391	-11.50%
2024/10/29	0	0.00	0.2	18.10	18.00	-0.2	393	-0.06%
2024/10/28	0	0.00	82	18.10	18.15	-82	403	-20.30%
2024/10/25	0	0.00	50	18.30	18.30	-50	405	-12.34%
2024/10/24	0	0.00	173	18.37	18.35	-173	419	-41.23%	大賣/鉅額交易
2024/10/22	0	0.00	15	18.55	18.50	-15	455	-3.29%
2024/10/08	0	0.00	0.1	18.40	18.20	-0.1	553	-0.02%
2024/10/07	1	18.40	0	0.00	18.35	1	569	0.18%
2024/10/01	0	0.00	50	18.87	18.80	-50	631	-7.92%
2024/09/20	0	0.00	5	19.00	19.00	-5	1,084	-0.46%
2024/09/12	0	0.00	2	18.75	18.60	-2	1,121	-0.18%
2024/09/11	2	18.60	0	0.00	18.60	2	1,132	0.18%
2024/09/06	2	18.05	0	0.00	18.55	2	1,152	0.17%
2024/09/04	1	18.70	4	18.73	18.65	-3	1,175	-0.26%
2024/09/02	1	19.80	0	0.00	19.80	1	1,172	0.09%
2024/08/30	1	20.00	1	20.00	20.00	0	1,177	0.00%
2024/08/29	0	0.00	2	20.08	20.20	-2	1,181	-0.17%
2024/08/26	0	20.00	3	19.92	19.85	-3	1,196	-0.25%
2024/08/22	0	0.00	1	20.00	20.00	-1	1,200	-0.08%
2024/08/19	1	19.75	0	0.00	19.75	1	1,250	0.08%
2024/08/16	10	19.90	0	0.00	19.75	10	1,262	0.79%
2024/08/14	5	19.80	0	0.00	19.70	5	1,324	0.38%
2024/08/07	2	19.70	0	0.00	19.50	2	1,513	0.13%
2024/08/05	0	0.00	17	19.04	18.90	-17	1,588	-1.07%
2024/07/31	1	20.35	0	0.00	20.45	1	1,666	0.06%
2024/07/29	8	20.96	5	20.40	20.40	3	1,794	0.17%
2024/07/26	2	21.50	9	20.79	20.70	-7	1,793	-0.39%
2024/07/23	3	21.90	5	22.04	21.80	-2	1,803	-0.11%
2024/07/18	2	21.75	0	0.00	21.65	2	1,747	0.11%
2024/07/17	0	0.00	2	21.90	21.80	-2	1,747	-0.11%
2024/07/15	0	0.00	7	22.03	22.05	-7	1,756	-0.40%
2024/07/11	52	22.88	12	22.76	22.70	40	1,739	2.30%
2024/07/10	2	21.90	0	0.00	21.70	2	1,730	0.12%
2024/07/09	4	21.78	0	0.00	22.10	4	1,724	0.23%
2024/07/08	0	0.00	4	22.43	22.30	-4	1,712	-0.23%
2024/07/05	5	23.51	0	0.00	23.35	5	1,679	0.30%
2024/07/04	3	22.90	26.1	23.25	23.30	-23.1	1,658	-1.39%
2024/07/03	15	23.80	10.7	23.97	23.15	4.3	1,626	0.26%
2024/07/02	3	23.10	3.1	23.10	23.10	-0.1	1,438	-0.01%
2024/07/01	0	0.00	1	21.15	21.00	-1	1,360	-0.07%
2024/06/28	9	21.49	0	21.25	21.25	9	1,354	0.66%
2024/06/27	23	22.15	37.1	21.86	21.70	-14.1	1,345	-1.05%
2024/06/20	2	20.88	0	0.00	20.85	2	1,244	0.16%
2024/06/18	1	20.75	0	0.00	20.75	1	1,241	0.08%
2024/06/14	1	20.70	0	0.00	20.95	1	1,246	0.08%
2024/06/11	2	20.85	0	0.00	20.85	2	1,225	0.16%
2024/05/31	0	0.00	40	21.13	21.10	-40	1,263	-3.17%
2024/05/29	1	20.90	0	0.00	21.10	1	1,292	0.08%
2024/05/28	10	21.13	0.1	20.90	21.05	9.9	1,299	0.76%
2024/05/24	3	20.42	3	20.45	20.75	0	1,312	0.00%
2024/05/23	11	20.66	5	20.60	20.65	6	1,321	0.45%
2024/05/22	0	0.00	0.3	21.50	21.30	-0.3	1,306	-0.02%
2024/05/21	6	21.56	1	22.20	21.60	5	1,331	0.38%
2024/05/20	18	22.57	3	22.00	22.00	15	1,326	1.13%
2024/05/17	41	22.39	12	22.16	22.40	29	1,309	2.22%
2024/05/16	12	21.44	0	0.00	21.45	12	1,287	0.93%
2024/05/15	1	21.75	5	21.65	21.85	-4	1,331	-0.30%
2024/05/14	1	21.80	2	21.20	21.20	-1	1,334	-0.07%
2024/05/13	0.1	22.90	7	22.36	22.00	-6.9	1,315	-0.52%
2024/05/10	7	22.58	4	22.90	23.00	3	1,263	0.24%
2024/05/09	5	22.35	25	22.56	22.40	-20	1,228	-1.63%
2024/05/08	11	22.31	0	0.00	22.10	11	1,184	0.93%
2024/05/07	7	21.93	11	22.13	21.70	-4	1,175	-0.34%
2024/05/06	55	21.78	44	21.96	21.85	11	1,190	0.92%
2024/05/03	2	21.23	5	21.50	21.45	-3	1,145	-0.26%
2024/05/02	7	20.79	5	21.30	21.50	2	1,122	0.18%
2024/04/30	2	20.25	10	20.60	20.30	-8	1,094	-0.73%
2024/04/29	5	20.50	10	20.50	20.35	-5	1,113	-0.45%
2024/04/26	2	19.35	0	0.00	19.35	2	1,197	0.17%
2024/04/25	5	19.35	0.2	19.30	19.30	4.8	1,216	0.40%
2024/04/24	3	19.50	0	0.00	19.40	3	1,219	0.25%
2024/04/08	0	0.00	36	19.28	19.40	-36	1,195	-3.01%
2024/04/02	1	19.40	25	19.51	19.55	-24	1,196	-2.01%
2024/04/01	0	0.00	48	19.72	19.45	-48	1,201	-3.99%
2024/03/29	0	0.00	5	19.75	19.70	-5	1,199	-0.42%
2024/03/27	10	20.05	2	20.00	19.85	8	1,212	0.66%
2024/03/26	10	19.75	0	0.00	19.80	10	1,202	0.83%
2024/03/25	0	0.00	142	19.88	19.75	-142	1,203	-11.79%	大賣/鉅額交易
2024/03/22	0	0.00	230	19.68	19.75	-230	1,217	-18.90%	大賣/鉅額交易
2024/03/20	0	0.00	10	19.55	19.50	-10	1,211	-0.83%
2024/03/19	10	19.80	0	0.00	19.50	10	1,202	0.83%
2024/03/15	117	19.43	4	19.35	19.35	113	1,192	9.47%	大買/鉅額交易
2024/03/14	6	19.85	6	19.75	19.75	0	1,187	0.00%
2024/03/13	5.1	19.86	2.3	19.84	19.85	2.8	1,187	0.24%
2024/03/12	352	19.92	0	0.00	19.90	352	1,209	29.09%	大買/鉅額交易
2024/03/11	14	19.60	0	0.00	19.70	14	1,211	1.16%
2024/03/08	3.1	19.44	6	19.38	19.40	-2.9	1,206	-0.24%
2024/03/07	7	19.59	4.3	19.48	19.45	2.7	1,197	0.23%
2024/03/05	19	20.38	2	20.15	20.10	17	1,167	1.46%
2024/03/04	11.1	20.70	16	20.66	20.45	-4.9	1,145	-0.43%
2024/03/01	20	21.25	0	0.00	21.15	20	1,127	1.77%
2024/02/27	14	21.25	4	21.10	21.10	10	1,109	0.90%
2024/02/26	10	21.46	0.1	21.40	21.10	9.9	1,092	0.91%
2024/02/22	0	0.00	0.1	21.30	21.45	-0.1	1,055	-0.01%
2024/02/21	6	21.17	15	21.24	20.90	-9	1,020	-0.88%
2024/02/20	5	21.05	8	20.95	20.95	-3	1,005	-0.30%
2024/02/19	11	21.09	10	21.05	21.05	1	988	0.10%
2024/02/16	90	21.45	4	21.18	21.10	86	968	8.88%
2024/02/15	0	0.00	2	20.00	20.00	-2	886	-0.23%
2024/02/05	5	19.35	0	0.00	19.40	5	862	0.58%
2024/01/31	3	19.60	0	0.00	19.40	3	832	0.36%
2024/01/30	102	19.92	0	0.00	19.60	102	812	12.55%	大買/鉅額交易
2024/01/29	280	20.12	0	0.00	20.05	280	789	35.47%	大買/鉅額交易
2024/01/26	90	20.08	19	20.00	20.00	71	739	9.60%
2024/01/25	185	20.06	0	0.00	19.95	185	717	25.77%	大買/鉅額交易
2024/01/24	6	20.13	5	20.18	20.10	1	688	0.15%
2024/01/23	0	0.00	15	19.22	19.40	-15	625	-2.40%
2024/01/22	16	19.57	20	19.67	19.60	-4	592	-0.68%
2024/01/19	1	18.65	2	18.55	18.70	-1	474	-0.21%
2024/01/18	0	0.00	2	18.40	18.40	-2	456	-0.44%
2024/01/17	9	18.44	0	0.00	18.35	9	454	1.98%
2024/01/16	20	18.45	0	0.00	18.45	20	452	4.42%
2024/01/15	7	18.51	0	0.00	18.50	7	450	1.55%
2024/01/11	0	0.00	3	18.73	18.65	-3	455	-0.66%
2024/01/10	0	0.00	3	18.35	18.45	-3	452	-0.66%
2024/01/05	0	0.00	1	18.55	18.40	-1	443	-0.23%
2024/01/02	0	0.00	2	18.65	18.50	-2	435	-0.46%
2023/12/19	0	0.00	5	18.70	18.80	-5	451	-1.11%
2023/12/12	0	0.00	0	18.25	18.20	0	477	0.00%
2023/12/08	3	18.27	2	18.50	18.20	1	484	0.21%
2023/12/06	0	0.00	20	18.15	18.10	-20	510	-3.93%
2023/11/28	0	0.00	0.2	17.75	17.85	-0.2	812	-0.02%
2023/11/27	0	0.00	1	17.75	17.80	-1	816	-0.12%
2023/11/24	0	0.00	0	17.90	17.95	0	827	0.00%
2023/11/21	1	17.70	0	0.00	17.70	1	871	0.11%
2023/11/17	3	17.70	0	0.00	17.90	3	877	0.34%
2023/11/15	2	17.50	3	17.50	17.45	-1	895	-0.11%
2023/11/13	5	17.05	0	17.00	17.05	5	908	0.55%
2023/11/10	15	16.85	0	0.00	16.70	15	918	1.63%
2023/11/08	20	16.70	0	0.00	16.65	20	965	2.07%
2023/11/06	0	0.00	2	16.40	16.55	-2	972	-0.21%
2023/11/02	0	0.00	2.1	16.30	16.30	-2.1	1,009	-0.21%
2023/10/27	0	0.00	10	16.28	16.30	-10	1,063	-0.94%
2023/10/26	0	0.00	20	16.00	16.25	-20	1,082	-1.85%
2023/10/19	2.1	16.11	0	0.00	16.20	2.1	1,119	0.19%
2023/10/18	3.1	16.36	0	0.00	16.15	3.1	1,126	0.28%
2023/10/17	0.1	16.80	10	16.67	16.65	-9.9	1,135	-0.87%
2023/10/13	0	0.00	1	16.85	16.85	-1	1,181	-0.08%
2023/10/12	1	17.10	0	0.00	17.05	1	1,200	0.08%
2023/10/11	2	16.95	1	16.85	16.85	1	1,216	0.08%
2023/10/06	24	17.06	3	17.05	17.10	21	1,233	1.70%
2023/10/05	0	0.00	0.2	16.95	16.90	-0.2	1,275	-0.01%
2023/10/04	3.2	16.88	0	0.00	16.85	3.2	1,290	0.25%
2023/10/03	2	17.05	0	0.00	17.05	2	1,303	0.15%
2023/10/02	1	16.85	1	17.25	17.15	0	1,311	0.00%
2023/09/28	3	16.90	9	16.95	16.95	-6	1,325	-0.45%
2023/09/27	0	0.00	1	17.00	16.70	-1	1,338	-0.07%
2023/09/26	0	0.00	5	16.92	16.90	-5	1,357	-0.37%
2023/09/25	0	0.00	1	16.85	16.95	-1	1,372	-0.07%
2023/09/22	19	16.83	2	16.75	16.75	17	1,404	1.21%
2023/09/21	14	17.38	3	17.50	17.05	11	1,497	0.73%
2023/09/20	1	17.65	0	0.00	17.70	1	1,721	0.06%
2023/09/19	5	18.10	0	0.00	18.00	5	1,728	0.29%
2023/09/18	3	18.12	1	18.10	18.00	2	1,730	0.12%
2023/09/15	3	18.05	3	18.10	18.10	0	1,734	0.00%
2023/09/14	4	17.75	6	18.02	18.00	-2	1,733	-0.12%
2023/09/13	3	17.75	2	17.85	17.75	1	1,729	0.06%
2023/09/12	2	17.70	2	17.85	17.85	0	1,730	0.00%
2023/09/11	5	17.81	11.1	18.21	17.75	-6.1	1,730	-0.35%
2023/09/08	5	17.81	1	18.25	17.80	4	1,682	0.24%
2023/09/07	12	18.03	0	0.00	17.85	12	1,666	0.72%
2023/09/06	22.3	18.65	1	18.70	18.40	21.3	1,644	1.30%
2023/09/05	6	18.98	35	19.33	19.30	-29	1,585	-1.83%
2023/09/01	0	0.00	10	17.89	18.10	-10	1,464	-0.68%
2023/08/31	10	17.56	0	0.00	17.55	10	1,472	0.68%
2023/08/29	2	17.55	4	17.58	17.55	-2	1,461	-0.14%
2023/08/28	6	17.78	4	17.73	17.80	2	1,444	0.14%
2023/08/24	0.1	17.46	0	0.00	17.50	0.1	1,416	0.01%
2023/08/22	6	17.72	6	17.65	17.55	0	1,419	0.00%
2023/08/21	5	17.97	5	17.95	17.90	0	1,412	0.00%
2023/08/17	0	0.00	3	18.30	18.35	-3	1,428	-0.21%
2023/08/15	0	0.00	1	18.30	18.30	-1	1,410	-0.07%
2023/08/14	33	17.40	8	17.60	17.90	25	1,405	1.78%
2023/08/10	10.4	18.00	0	0.00	18.00	10.4	1,379	0.75%
2023/08/09	15.3	18.38	0	0.00	18.15	15.3	1,383	1.11%
2023/08/08	28	18.68	1	18.65	18.65	27	1,369	1.97%
2023/08/07	60	18.58	0	0.00	18.60	60	1,363	4.40%
2023/08/04	25	18.39	1	18.15	18.60	24	1,363	1.76%
2023/08/02	5	17.98	3	18.50	17.85	2	1,356	0.15%
2023/08/01	15	18.47	0	0.00	18.30	15	1,348	1.11%
2023/07/31	33	18.32	0	0.00	18.30	33	1,331	2.48%
2023/07/28	0	0.00	1	18.15	18.15	-1	1,315	-0.08%
2023/07/27	20	18.64	1	18.60	18.50	19	1,313	1.45%
2023/07/26	10	18.38	0	0.00	18.40	10	1,305	0.77%
2023/07/25	40	18.31	3	18.52	18.55	37	1,301	2.84%
2023/07/24	15	18.42	0	0.00	18.45	15	1,289	1.16%
2023/07/21	5	18.15	0	0.00	17.95	5	1,276	0.39%
2023/07/20	22	18.41	3	18.40	18.35	19	1,277	1.49%
2023/07/19	13	18.19	8	17.79	17.55	5	1,259	0.40%
2023/07/18	18	18.18	8	18.23	18.20	10	1,248	0.80%
2023/07/14	12	18.25	4	18.53	18.35	8	1,225	0.65%
2023/07/13	7	18.44	6	18.20	18.20	1	1,228	0.08%
2023/07/12	20	18.83	5	18.66	18.65	15	1,227	1.22%
2023/07/11	15	18.65	0	0.00	18.55	15	1,188	1.26%
2023/07/10	5	18.60	12	18.64	18.60	-7	1,177	-0.59%
2023/07/07	8	18.58	0	0.00	18.50	8	1,168	0.68%
2023/07/06	4	18.38	6	18.40	18.50	-2	1,157	-0.17%
2023/07/05	7	18.81	0	0.00	18.55	7	1,136	0.62%
2023/07/04	18	18.73	0	0.00	18.85	18	1,117	1.61%
2023/07/03	3	18.75	0	0.00	18.60	3	1,093	0.27%
2023/06/30	6.1	19.09	12	18.74	18.70	-5.9	1,073	-0.55%
2023/06/29	58.2	19.02	6	18.98	19.00	52.2	1,039	5.02%
2023/06/28	28	18.78	53	19.34	19.55	-25	922	-2.71%
2023/06/27	20	17.71	3	17.80	17.80	17	672	2.53%
2023/06/26	2	17.45	13.9	17.42	17.55	-11.9	653	-1.81%
2023/06/21	9	17.52	3	17.50	17.50	6	656	0.91%
2023/06/20	4	17.43	2	17.45	17.45	2	655	0.31%
2023/06/19	2	17.40	2	17.45	17.45	0	652	0.00%
2023/06/16	5	17.50	2	17.25	17.25	3	651	0.46%
2023/06/15	2	17.35	2	17.25	17.25	0	648	0.00%
2023/06/14	2	17.25	7	17.34	17.30	-5	661	-0.76%
2023/06/13	3	17.40	3	17.20	17.20	0	668	0.00%
2023/06/12	4	17.83	13	17.32	17.30	-9	682	-1.32%
2023/06/09	2	18.00	3	17.73	17.70	-1	679	-0.15%
2023/06/08	17	17.98	3	17.90	17.90	14	685	2.04%
2023/06/07	37	18.16	18	18.19	18.15	19	694	2.74%
2023/06/06	39	17.82	10.1	18.04	17.90	28.9	672	4.30%
2023/06/05	20	17.09	0	0.00	17.10	20	636	3.14%
2023/06/02	50	17.10	10	17.05	17.00	40	644	6.21%
2023/06/01	15	16.73	0	0.00	16.90	15	646	2.32%
2023/05/31	15	16.57	0	0.00	16.55	15	651	2.30%
2023/05/24	20	17.13	0	0.00	17.20	20	805	2.48%
2023/05/12	0	0.00	0.6	16.50	16.55	-0.6	1,057	-0.06%
2023/05/11	2	16.53	0	0.00	16.55	2	1,055	0.19%
2023/05/09	2	17.00	0	0.00	16.95	2	1,063	0.19%
2023/05/05	0	0.00	5	17.20	17.25	-5	1,089	-0.46%
2023/05/04	0	0.00	3	17.20	17.20	-3	1,127	-0.27%
2023/04/26	0	0.00	7	17.05	17.10	-7	1,198	-0.58%
2023/04/10	0	0.00	2	17.40	17.35	-2	1,246	-0.16%
2023/04/07	1	17.30	0	0.00	17.30	1	1,280	0.08%
2023/04/06	1	17.35	1	17.60	17.40	0	1,283	0.00%
2023/03/31	1	17.35	41	17.36	17.35	-40	1,300	-3.08%
2023/03/30	0	0.00	5	17.47	17.35	-5	1,421	-0.35%
2023/03/29	2	17.30	0	0.00	17.40	2	1,423	0.14%
2023/03/28	0	0.00	35	17.37	17.30	-35	1,430	-2.45%
2023/03/27	5	17.40	0	0.00	17.35	5	1,433	0.35%
2023/03/23	0	17.50	0	0.00	17.40	0	1,457	0.00%
2023/03/22	0	0.00	2	17.50	17.55	-2	1,462	-0.14%
2023/03/16	1.1	16.90	7	16.88	16.80	-5.9	1,490	-0.40%
2023/03/15	1	17.20	7	17.26	17.10	-6	1,514	-0.40%
2023/03/14	1	17.45	1	17.55	17.50	0	1,566	0.00%
2023/03/13	0	0.00	1	17.70	17.70	-1	1,588	-0.06%
2023/03/10	1	17.90	10	17.80	17.75	-9	1,646	-0.55%
2023/03/09	2	18.45	0	0.00	18.35	2	1,838	0.11%
2023/03/06	0	0.00	2	18.80	18.70	-2	1,921	-0.10%
2023/03/03	2	18.70	0	0.00	18.65	2	1,927	0.10%
2023/03/01	0	0.00	6	18.41	18.45	-6	1,925	-0.31%
2023/02/24	1	18.55	0	0.00	18.50	1	1,929	0.05%
2023/02/23	10	18.95	3	18.77	18.80	7	1,900	0.37%
2023/02/22	3	18.40	12	18.48	18.60	-9	1,873	-0.48%
2023/02/21	27	19.05	11	18.97	18.85	16	1,907	0.84%
2023/02/20	18	19.61	14	20.07	20.10	4	1,980	0.20%
2023/02/14	0	0.00	0.4	18.30	18.45	-0.4	1,907	-0.02%
2023/02/13	1	17.80	0	0.00	17.85	1	1,900	0.05%
2023/02/07	0	0.00	2	19.15	18.80	-2	1,886	-0.11%
2023/02/06	1	19.15	1	19.00	18.95	0	1,873	0.00%
2023/02/03	2	19.15	2	18.70	18.80	0	1,867	0.00%
2023/02/02	2	18.95	3	18.87	18.95	-1	1,848	-0.05%
2023/02/01	5	18.59	8	18.47	18.90	-3	1,813	-0.17%
2023/01/12	1	17.95	0	0.00	17.90	1	1,868	0.05%
2023/01/11	3	18.30	1	18.20	18.20	2	1,872	0.11%
2023/01/10	1	18.40	1	18.20	18.20	0	1,878	0.00%
2023/01/09	1	18.50	6	18.29	18.25	-5	1,901	-0.26%
2023/01/06	1	18.25	3	18.23	18.30	-2	1,910	-0.10%
2023/01/05	1	18.25	7	18.29	18.30	-6	1,968	-0.30%
2023/01/04	7	18.12	1	18.10	18.10	6	1,968	0.30%
2023/01/03	3	17.98	1	18.10	18.10	2	1,979	0.10%
2022/12/30	1	18.55	2	18.25	18.20	-1	1,976	-0.05%
2022/12/29	6	18.07	9	18.24	18.45	-3	1,951	-0.15%
2022/12/28	3	17.70	7	17.81	17.80	-4	1,915	-0.21%
2022/12/27	8	18.11	1	17.50	17.50	7	1,915	0.37%
2022/12/26	1	17.80	2	17.50	17.50	-1	1,896	-0.05%
2022/12/22	14	18.27	9	18.08	17.65	5	1,927	0.26%
2022/12/20	6	16.92	0	0.00	16.60	6	1,853	0.32%
2022/12/16	4	17.35	1	17.35	17.15	3	1,883	0.16%
2022/12/15	0	0.00	4	17.90	17.90	-4	1,885	-0.21%
2022/12/13	1	18.10	2	17.30	17.30	-1	1,880	-0.05%
2022/12/12	1	17.70	3	18.07	18.00	-2	1,864	-0.11%
2022/12/09	1	17.95	1	17.75	17.75	0	1,863	0.00%
2022/12/08	1	17.75	1	17.75	17.75	0	1,865	0.00%
2022/12/07	7	17.95	1	17.60	17.60	6	1,865	0.32%
2022/12/06	1	18.50	6	18.43	17.85	-5	1,851	-0.27%
2022/12/05	1	19.10	1	18.80	18.80	0	1,801	0.00%
2022/12/02	69	19.14	68	19.90	19.10	1	1,782	0.06%
2022/12/01	10	20.38	11	20.41	19.90	-1	1,724	-0.06%
2022/11/30	0	0.00	2	20.35	20.35	-2	1,522	-0.13%
2022/11/25	0	0.00	1	17.80	17.60	-1	1,480	-0.07%
2022/11/23	1	17.50	0	0.00	18.00	1	1,527	0.07%
2022/11/18	5	17.80	0	0.00	17.85	5	1,616	0.31%
2022/11/16	30	17.73	11	18.12	18.35	19	1,545	1.23%
2022/11/15	0	0.00	15	16.44	16.75	-15	1,384	-1.08%
2022/11/14	2	15.30	0	0.00	15.25	2	1,324	0.15%
2022/11/08	0	0.00	1	15.30	14.90	-1	1,337	-0.07%
2022/11/03	1	14.30	0	0.00	14.65	1	1,362	0.07%
2022/10/31	0	0.00	1	14.30	14.35	-1	1,393	-0.07%
2022/10/26	0	0.00	5	14.30	14.35	-5	1,449	-0.35%
2022/10/25	13	14.20	1	14.15	14.30	12	1,436	0.84%
2022/10/20	2	14.85	21	15.02	14.90	-19	1,546	-1.23%
2022/10/19	6	15.50	1	15.90	15.35	5	1,565	0.32%
2022/10/18	0	0.00	2	15.75	15.50	-2	1,595	-0.13%
2022/10/17	1	15.10	0	0.00	15.50	1	1,675	0.06%
2022/10/13	1	15.30	1	15.75	15.75	0	2,057	0.00%
2022/10/04	0	0.00	1	17.65	17.65	-1	2,283	-0.04%
2022/10/03	0	0.00	1	17.20	17.20	-1	2,324	-0.04%
2022/09/29	0	0.00	4	16.80	16.80	-4	2,381	-0.17%
2022/09/28	2	16.33	1	16.55	16.10	1	2,388	0.04%
2022/09/27	4	16.35	0	0.00	16.70	4	2,405	0.17%
2022/09/26	2	17.08	5	17.10	16.75	-3	2,396	-0.13%
2022/09/23	3	17.57	0	0.00	17.40	3	2,410	0.12%
2022/09/22	6	17.55	0	0.00	17.95	6	2,434	0.25%
2022/09/19	1	17.70	1	17.95	17.85	0	2,491	0.00%
2022/09/16	1	17.70	1	17.70	17.70	0	2,502	0.00%
2022/09/15	5	18.05	0	0.00	17.80	5	2,525	0.20%
2022/09/14	1	18.10	6	18.03	17.90	-5	2,543	-0.20%
2022/09/13	1	18.20	1	18.30	18.45	0	2,557	0.00%
2022/09/12	6	17.56	1	17.75	18.00	5	2,581	0.19%
2022/09/02	0	0.00	1	17.55	17.70	-1	3,047	-0.03%
2022/09/01	1	17.85	0	0.00	17.90	1	3,087	0.03%
2022/08/31	3	18.50	3	18.30	18.30	0	3,071	0.00%
2022/08/30	1	18.40	0	0.00	18.35	1	3,051	0.03%
2022/08/26	2	19.18	20	19.00	19.35	-18	3,034	-0.59%
2022/08/24	1	18.80	0	0.00	18.75	1	2,979	0.03%
2022/08/23	2	19.05	0	0.00	18.95	2	2,985	0.07%
2022/08/22	3	19.33	0	0.00	19.50	3	2,982	0.10%
2022/08/19	0	0.00	8	18.93	19.00	-8	2,988	-0.27%
2022/08/15	0	0.00	1	19.00	19.10	-1	3,146	-0.03%
2022/08/12	1	19.05	0	0.00	18.90	1	3,155	0.03%
2022/08/08	5	19.95	0	0.00	19.70	5	3,369	0.15%
2022/08/05	1	19.65	1	19.45	19.55	0	3,404	0.00%
2022/08/02	10	19.23	4	19.10	19.10	6	3,575	0.17%
2022/08/01	4	19.50	5	19.55	19.50	-1	3,609	-0.03%
2022/07/29	5	19.95	5	19.60	19.95	0	3,653	0.00%
2022/07/28	8	19.54	8	19.53	19.70	0	3,741	0.00%
2022/07/27	9	19.43	12	19.13	19.50	-3	3,728	-0.08%
2022/07/26	4	19.20	0	0.00	18.65	4	3,660	0.11%
2022/07/25	11	19.24	1	19.25	19.15	10	3,680	0.27%
2022/07/22	21	19.98	6	19.70	19.70	15	3,717	0.40%
2022/07/21	29	21.07	21	20.45	20.80	8	3,718	0.22%
2022/07/20	1	20.10	11	20.44	20.75	-10	3,645	-0.27%
2022/07/19	16	19.41	8	19.47	19.30	8	3,560	0.22%
2022/07/18	4	19.31	6	19.41	18.80	-2	3,534	-0.06%
2022/07/15	8	17.93	0	0.00	17.75	8	3,520	0.23%
2022/07/14	3	18.35	8	18.21	18.30	-5	3,675	-0.14%
2022/07/13	2	18.20	4	18.20	18.30	-2	3,917	-0.05%
2022/07/12	13	18.18	2	17.95	17.80	11	3,931	0.28%
2022/07/08	0	0.00	2	19.73	19.70	-2	4,410	-0.05%
2022/07/07	11	18.59	10	18.73	19.25	1	4,509	0.02%
2022/07/06	0	0.00	1	18.90	18.70	-1	4,525	-0.02%
2022/07/05	1	18.75	0	0.00	18.90	1	4,559	0.02%
2022/07/04	1	18.00	0	0.00	17.90	1	4,632	0.02%
2022/07/01	1	18.05	7	17.85	17.85	-6	4,704	-0.13%
2022/06/30	5	18.79	2	18.80	18.75	3	4,814	0.06%
2022/06/29	2	18.80	2	19.45	19.25	0	4,838	0.00%
2022/06/27	0	0.00	5	18.90	18.85	-5	4,902	-0.10%
2022/06/24	6	18.31	1	18.45	18.30	5	5,024	0.10%
2022/06/23	0	0.00	13	17.80	18.05	-13	5,288	-0.25%
2022/06/20	9	17.47	7	17.54	17.30	2	5,813	0.03%
2022/06/17	2	17.83	1	17.90	18.20	1	6,313	0.02%
2022/06/16	2	17.53	0	0.00	17.40	2	6,967	0.03%
2022/06/14	22	18.04	15	18.25	18.10	7	8,061	0.09%
2022/06/13	80	20.54	84	19.33	18.80	-4	9,134	-0.04%
2022/06/10	3	19.77	3	19.85	20.05	0	10,843	0.00%
2022/06/09	2	19.25	28	19.30	19.35	-26	11,620	-0.22%
2022/06/08	5	19.15	5	18.95	18.95	0	12,371	0.00%
2022/06/07	6	18.75	0	0.00	18.90	6	12,706	0.05%
2022/06/06	5	18.93	1	18.85	18.80	4	13,556	0.03%
2022/06/02	4	18.55	5	18.52	18.55	-1	13,536	-0.01%
2022/05/31	6	18.41	10	18.80	18.60	-4	14,658	-0.03%
2022/05/30	15	18.79	2	18.60	18.60	13	14,976	0.09%
2022/05/27	0	0.00	10	18.52	18.45	-10	15,230	-0.07%
2022/05/26	14	18.42	10	18.33	18.00	4	15,538	0.03%
2022/05/25	0	0.00	11	18.27	18.35	-11	15,873	-0.07%
2022/05/24	6	18.16	9	17.91	18.20	-3	16,272	-0.02%
2022/05/23	3	18.17	2	18.53	18.45	1	16,575	0.01%
2022/05/20	2	17.95	2	18.00	17.90	0	16,727	0.00%
2022/05/19	6	17.66	4	18.05	18.05	2	17,218	0.01%
2022/05/18	22	18.33	0	0.00	18.40	22	17,522	0.13%
2022/05/17	4	17.96	12	17.83	18.05	-8	17,781	-0.04%
2022/05/16	0	0.00	10	17.19	17.35	-10	17,976	-0.06%
2022/05/13	7	16.83	12	16.94	16.90	-5	17,945	-0.03%
2022/05/12	6	16.73	34	16.56	16.50	-28	17,896	-0.16%
2022/05/11	6	16.53	4	16.95	17.15	2	17,849	0.01%
2022/05/10	3	16.55	7	16.92	17.10	-4	17,814	-0.02%
2022/05/09	29	16.98	2	17.30	16.55	27	17,692	0.15%
2022/05/06	5	17.42	0	0.00	17.55	5	17,635	0.03%
2022/05/05	10	17.63	6	18.16	18.10	4	17,568	0.02%
2022/05/04	2	17.05	6	17.33	17.30	-4	17,459	-0.02%
2022/05/03	2	17.10	2	17.20	17.20	0	17,418	0.00%
2022/04/29	12	17.45	8	17.49	17.20	4	17,391	0.02%
2022/04/28	7	17.34	2.5	17.26	17.10	4.5	17,324	0.03%
2022/04/27	30	17.04	15	17.14	17.00	15	17,244	0.09%
2022/04/26	13	17.99	6	18.00	17.50	7	17,150	0.04%
2022/04/25	7	17.57	7	17.92	17.80	0	17,006	0.00%
2022/04/22	8	18.30	8	18.36	18.15	0	16,885	0.00%
2022/04/21	9	18.61	20	18.67	18.60	-11	16,812	-0.07%
2022/04/20	59	18.97	10	19.00	18.75	49	16,727	0.29%
2022/04/19	29	18.65	5.5	18.52	18.50	23.5	16,548	0.14%
2022/04/18	1	19.75	0	0.00	19.75	1	16,280	0.01%
2022/04/15	14	22.36	19	22.32	21.90	-5	16,233	-0.03%
2022/04/14	59	24.18	53	24.30	23.25	6	16,063	0.04%
2022/04/13	17	22.42	10	23.06	23.35	7	15,638	0.04%
2022/04/12	6	21.50	1	21.30	21.25	5	15,476	0.03%
2022/04/11	8	22.24	1	21.40	21.40	7	15,422	0.05%
2022/04/08	0	0.00	13	22.25	22.30	-13	15,361	-0.08%
2022/04/07	6	23.35	16	22.68	22.55	-10	15,248	-0.07%
2022/04/06	11	23.15	4	23.26	23.10	7	15,153	0.05%
2022/04/01	35	25.30	2	24.65	24.60	33	14,993	0.22%
2022/03/31	2	25.05	8	25.29	25.25	-6	14,936	-0.04%
2022/03/30	20	25.16	7	25.44	25.15	13	14,885	0.09%
2022/03/29	15	25.04	49	25.01	24.90	-34	14,806	-0.23%
2022/03/28	23	25.00	12	24.86	24.85	11	14,656	0.08%
2022/03/25	8	26.99	9.1	26.64	26.45	-1.1	14,396	-0.01%
2022/03/24	7	26.61	11	27.12	27.05	-4	14,240	-0.03%
2022/03/23	4	27.51	16	27.80	27.05	-12	14,054	-0.09%
2022/03/22	74	28.69	75	28.07	27.75	-1	13,783	-0.01%
2022/03/21	154	27.44	158	27.34	28.35	-4	13,244	-0.03%	大買/大賣/
2022/03/18	20	27.86	60	28.26	27.45	-40	12,530	-0.32%
2022/03/17	176	28.87	161	28.91	28.50	15	12,137	0.12%	大買/大賣/
2022/03/16	118	28.58	132	28.24	28.45	-14	11,350	-0.12%	大買/大賣/
2022/03/15	461	28.01	480.5	28.24	27.55	-19.5	10,185	-0.19%	大買/大賣/
2022/03/14	293.2	26.50	270	26.66	27.50	23.2	8,182	0.28%	大買/大賣/
2022/03/11	87	23.71	85	23.81	25.00	2	7,340	0.03%
2022/03/10	20	22.25	24	22.59	23.10	-4	6,563	-0.06%
2022/03/09	39	22.52	112.1	21.80	21.00	-73.1	6,207	-1.18%	大賣/
2022/03/08	3	23.20	1	23.20	23.20	2	5,343	0.04%
2022/03/07	71	27.92	22	28.22	25.75	49	5,322	0.92%
2022/03/04	236.3	27.82	223.2	27.82	28.60	13.2	4,779	0.28%	大買/大賣/
2022/03/03	46.4	25.53	28.3	26.07	26.20	18.1	4,186	0.43%
2022/03/02	47.5	24.36	41	24.60	25.00	6.5	3,856	0.17%
2022/03/01	21	23.38	30.4	23.39	24.00	-9.4	3,615	-0.26%
2022/02/25	57.2	22.47	51.2	22.40	23.35	6	3,273	0.18%
2022/02/24	90.2	21.77	93	21.76	21.85	-2.8	2,858	-0.10%
2022/02/23	72	21.84	66	21.80	21.10	6	2,430	0.25%
2022/02/22	15	20.53	22.3	20.78	21.15	-7.3	2,083	-0.35%
2022/02/21	32	21.18	37.2	21.08	21.15	-5.2	1,885	-0.28%
2022/02/18	71	20.23	43.7	20.45	20.75	27.3	1,369	2.00%
2022/02/17	62	17.94	51.6	18.36	18.90	10.4	1,006	1.04%
2022/02/16	14.5	16.90	41.2	16.70	17.20	-26.7	641	-4.16%
2022/02/11	1	15.35	0	0.00	15.45	1	377	0.26%
2022/02/10	13	15.84	1	15.45	15.45	12	372	3.22%
2022/01/25	5	15.10	0	0.00	15.20	5	331	1.51%
2022/01/21	0	0.00	2	15.25	15.20	-2	323	-0.62%
2022/01/20	0	0.00	1	15.40	15.30	-1	320	-0.31%
2022/01/12	0	0.00	3	15.35	15.30	-3	309	-0.97%
2022/01/05	3	15.40	0	0.00	15.45	3	306	0.98%
2022/01/03	6	15.53	0	0.00	15.45	6	309	1.94%
2021/12/29	3	15.40	0	0.00	15.35	3	302	0.99%
2021/12/24	3	15.45	0	0.00	15.40	3	315	0.95%
2021/12/23	5	15.40	0	0.00	15.45	5	311	1.61%
2021/12/22	3	15.40	0	0.00	15.35	3	308	0.97%
2021/12/21	2	15.65	0	0.00	15.40	2	303	0.66%
2021/12/20	0	0.00	10	15.40	15.40	-10	278	-3.59%
2021/12/10	0	0.00	7	15.30	15.25	-7	267	-2.61%
2021/12/08	0	0.00	30	15.35	15.40	-30	263	-11.38%
2021/11/30	0	0.00	4	15.35	15.40	-4	255	-1.57%
2021/11/25	21	16.01	10	15.75	15.65	11	221	4.97%
2021/11/24	0	0.00	2	15.50	15.50	-2	181	-1.10%
2021/11/23	0	0.00	10	15.55	15.50	-10	173	-5.78%
2021/11/02	1	15.20	0	0.00	15.30	1	197	0.51%
2021/11/01	0.1	15.30	0	0.00	15.35	0.1	195	0.05%
2021/10/04	0	0.00	2	15.50	15.45	-2	260	-0.77%
2021/09/27	0	0.00	3	15.45	15.45	-3	260	-1.15%
2021/08/24	0.2	15.00	0	0.00	15.20	0.2	425	0.05%
2021/08/12	20	14.58	0	0.00	14.60	20	467	4.27%
2021/08/11	0	0.00	2	14.50	14.55	-2	477	-0.42%
2021/08/05	0	0.00	1	14.85	14.90	-1	595	-0.17%
2021/08/04	0	14.85	0	0.00	14.90	0	641	0.00%
2021/07/20	0	0.00	1	15.75	15.95	-1	835	-0.12%
2021/07/14	0	0.00	2	15.40	15.65	-2	917	-0.22%
2021/07/12	0	0.00	0	15.50	15.65	0	977	0.00%
2021/07/08	0.1	15.30	0	0.00	15.20	0.1	1,164	0.01%
2021/07/07	0.1	15.40	0	0.00	15.25	0.1	1,189	0.01%
2021/07/01	0.1	15.20	1	15.40	15.25	-0.9	1,301	-0.07%
2021/06/29	1	15.60	0	0.00	15.30	1	1,320	0.08%
2021/06/25	1	16.00	0	0.00	15.90	1	1,345	0.07%
2021/06/24	1	15.90	2	16.18	15.85	-1	1,386	-0.07%
2021/06/23	0	0.00	2	15.53	15.65	-2	1,398	-0.14%
2021/06/18	1	15.55	0	0.00	15.45	1	1,417	0.07%
2021/06/11	0.1	15.30	0	0.00	15.40	0.1	1,545	0.01%
2021/06/08	3	15.92	2	16.23	15.55	1	1,612	0.06%
2021/06/03	2	15.60	0	0.00	15.55	2	1,584	0.13%
2021/06/02	1	15.50	0	0.00	15.55	1	1,580	0.06%
2021/05/31	5	15.65	0	0.00	15.65	5	1,585	0.32%
2021/05/28	2	15.73	0	0.00	15.65	2	1,582	0.13%
2021/05/26	0.1	15.55	0	0.00	15.50	0.1	1,581	0.01%
2021/05/17	1	12.80	15	13.40	12.80	-14	1,555	-0.90%
2021/05/12	1	14.80	0	0.00	15.00	1	1,475	0.07%
2021/05/11	0	0.00	7	15.60	15.35	-7	1,429	-0.49%
2021/05/05	2	15.75	0	0.00	15.60	2	1,393	0.14%
2021/05/04	10	16.10	0	0.00	15.60	10	1,419	0.70%
2021/04/29	11	16.40	0	0.00	16.75	11	1,350	0.81%
2021/04/26	2	16.85	1	16.90	16.80	1	1,357	0.07%
2021/04/23	0	0.00	2	17.20	17.05	-2	1,344	-0.15%
2021/04/22	7	17.16	0	0.00	17.10	7	1,337	0.52%
2021/04/21	0	0.00	14	16.87	17.10	-14	1,306	-1.07%
2021/04/20	3	17.00	0	0.00	17.00	3	1,292	0.23%
2021/04/19	1	17.40	31	17.70	17.40	-30	1,285	-2.33%
2021/04/16	0	0.00	9	17.65	17.65	-9	1,264	-0.71%
2021/04/15	39	17.77	2	17.95	18.00	37	1,244	2.97%
2021/04/14	11	16.43	10	16.90	16.85	1	1,118	0.09%
2021/04/13	0.5	16.75	1	16.70	16.60	-0.5	1,090	-0.05%
2021/04/12	2.5	16.64	0	0.00	16.55	2.5	1,077	0.23%
2021/04/09	10	16.45	10	16.80	16.45	0	1,069	0.00%
2021/04/08	10	15.80	0	0.00	16.05	10	1,033	0.97%
2021/04/06	3	16.00	0	0.00	15.95	3	1,030	0.29%
2021/03/31	11	16.54	0	0.00	16.35	11	1,071	1.03%
2021/03/30	26	16.58	0	0.00	16.60	26	1,088	2.39%
2021/03/29	2	16.65	0	0.00	16.35	2	1,082	0.18%
2021/03/26	0	0.00	10	16.40	16.35	-10	1,086	-0.92%
2021/03/18	10	16.40	0	0.00	16.15	10	1,003	1.00%
2021/03/17	2	17.30	0	0.00	16.70	2	1,006	0.20%
2021/03/16	0	0.00	10	16.90	16.90	-10	948	-1.05%
2021/03/03	0	0.00	15	15.60	15.50	-15	1,041	-1.44%
2021/02/26	0	0.00	30	15.65	15.70	-30	1,069	-2.80%
2021/02/19	0	0.00	10	15.65	15.65	-10	1,195	-0.84%
2021/02/17	0	0.00	10	15.90	15.80	-10	1,405	-0.71%
2021/01/29	0	0.00	15	15.68	15.70	-15	1,592	-0.94%
2021/01/28	0	0.00	3	15.80	15.70	-3	1,620	-0.19%
2021/01/26	10	15.85	0	0.00	15.70	10	1,614	0.62%
2021/01/19	30	16.07	10	16.20	15.65	20	1,553	1.29%
2021/01/08	0	0.00	0.6	15.60	15.75	-0.6	1,466	-0.04%
2021/01/05	0	0.00	2	15.65	15.70	-2	1,410	-0.14%
2020/12/31	0	0.00	2	15.50	15.50	-2	1,379	-0.14%
2020/12/29	10	15.50	0	0.00	15.50	10	1,363	0.73%
2020/12/28	45	15.61	11	15.89	15.65	34	1,343	2.53%
2020/12/25	0	0.00	2	15.10	15.40	-2	1,303	-0.15%
2020/12/24	1	15.05	0	0.00	15.00	1	1,281	0.08%
2020/12/22	1	15.05	0	0.00	14.80	1	1,248	0.08%
2020/12/18	0	0.00	80	14.70	14.70	-80	1,205	-6.64%
2020/12/08	3	15.00	2	14.85	14.85	1	1,132	0.09%
2020/12/07	4	14.94	0	0.00	14.95	4	1,138	0.35%
2020/12/04	0	0.00	1	14.85	14.70	-1	1,081	-0.09%
2020/12/01	1	14.70	0	0.00	14.75	1	1,067	0.09%
2020/11/24	0	0.00	1	14.65	14.65	-1	1,004	-0.10%
2020/11/19	1	14.55	0	0.00	14.90	1	917	0.11%
2020/11/18	0	0.00	5	14.65	14.60	-5	871	-0.57%
2020/11/17	40	14.58	15	14.39	14.55	25	838	2.98%
2020/11/16	72	15.35	338	15.77	14.65	-266	808	-32.88%	大賣/鉅額交易
2020/11/13	309	14.73	24	15.04	15.20	285	651	43.74%	大買/鉅額交易
2020/11/11	0	0.00	1	14.25	14.40	-1	554	-0.18%
2020/11/10	0	0.00	1	14.35	14.20	-1	539	-0.19%
2020/11/09	30	14.21	10	14.07	14.40	20	501	3.99%
2020/11/06	5	13.95	1	13.85	13.90	4	454	0.88%
2020/10/06	10	13.70	0	0.00	13.60	10	724	1.38%
2020/09/22	1	13.90	0	0.00	13.90	1	1,114	0.09%
2020/09/18	1	13.95	0	0.00	14.05	1	1,155	0.09%
2020/09/17	1	14.00	0	0.00	14.05	1	1,166	0.09%
2020/09/15	1	14.00	0	0.00	14.00	1	1,318	0.08%
2020/09/11	0	0.00	15	13.83	13.85	-15	1,347	-1.11%
2020/09/10	0	0.00	1	14.20	14.15	-1	1,367	-0.07%
2020/08/24	1	13.65	0	0.00	13.65	1	1,491	0.07%
2020/08/19	1	13.55	0	0.00	13.80	1	1,640	0.06%
2020/08/14	0	0.00	2	13.55	13.75	-2	2,238	-0.09%
2020/08/13	2	13.85	0	0.00	13.65	2	2,451	0.08%
2020/08/05	0	0.00	2	13.75	13.85	-2	2,412	-0.08%
2020/07/31	0	0.00	1	13.65	13.65	-1	2,385	-0.04%
2020/07/30	1	13.70	2	13.20	13.55	-1	2,369	-0.04%
2020/07/29	3	12.95	0	0.00	13.05	3	2,354	0.13%
2020/07/24	1	13.20	0	0.00	13.40	1	2,322	0.04%
2020/07/17	1	13.90	0	0.00	13.80	1	2,249	0.04%
2020/07/16	0	0.00	1	14.20	14.20	-1	2,220	-0.05%
2020/07/14	0	0.00	2	14.30	14.00	-2	2,142	-0.09%
2020/07/09	2	14.83	2	14.58	14.60	0	2,033	0.00%
2020/07/08	3	14.65	0	0.00	14.75	3	1,970	0.15%
2020/07/07	1	14.25	0	0.00	14.10	1	1,907	0.05%
2020/07/03	1	13.90	0	0.00	13.80	1	1,800	0.06%
2020/07/02	2	14.15	2	14.00	14.10	0	1,723	0.00%
2020/06/30	0	0.00	1	12.85	13.25	-1	1,623	-0.06%
2020/06/29	21	12.95	20	12.80	12.95	1	1,606	0.06%
2020/06/23	2	13.45	3	13.38	13.15	-1	1,555	-0.06%
2020/06/22	3	13.00	3	13.10	13.50	0	1,483	0.00%
2020/06/18	1	12.60	0	0.00	12.40	1	1,374	0.07%
2020/06/17	0	0.00	6	12.50	12.55	-6	1,346	-0.45%
2020/06/15	2	12.30	0	0.00	12.10	2	1,286	0.16%
2020/05/26	0	0.00	2	12.33	12.05	-2	1,025	-0.19%
2020/05/25	1	12.65	16	12.84	12.65	-15	936	-1.60%
2020/05/22	2	13.65	1	13.80	13.80	1	795	0.13%
2020/05/21	1	12.20	71	12.09	12.90	-70	542	-12.91%
2020/05/20	80	11.66	0	0.00	11.75	80	321	24.87%
2020/04/15	0	0.00	0.3	10.25	10.25	-0.3	132	-0.22%
2020/01/20	0	0.00	2	11.35	11.45	-2	127	-1.57%
2020/01/06	0	0.00	5	11.35	11.30	-5	123	-4.04%
2019/12/17	0	0.00	0.1	11.40	11.50	-0.1	106	-0.11%
2019/12/13	0	0.00	12	11.40	11.40	-12	106	-11.30%
2019/12/11	0	0.00	0.7	11.30	11.35	-0.7	100	-0.69%
2019/12/09	0	0.00	5	11.15	11.35	-5	102	-4.89%
2019/12/05	0	0.00	33	11.05	11.10	-33	99	-33.01%
2019/12/04	0	0.00	23	11.05	11.10	-23	99	-23.01%
2019/12/03	0	0.00	7	11.10	11.10	-7	100	-6.99%
2019/12/02	0	0.00	15	11.00	11.00	-15	100	-14.97%
2019/11/29	0	0.00	15	11.00	11.00	-15	100	-14.98%
2019/11/27	0	0.00	50	11.00	11.00	-50	104	-47.98%
2019/11/26	0	0.00	30	11.02	11.05	-30	104	-28.76%
2019/11/22	0	0.00	29	11.00	11.05	-29	106	-27.30%
2019/11/21	0	0.00	31	11.05	11.10	-31	109	-28.29%
2019/11/20	0	0.00	64	10.97	11.15	-64	109	-58.22%
2019/11/19	0	0.00	46	10.95	10.95	-46	107	-42.67%
2019/11/18	0	0.00	85	11.01	10.95	-85	107	-79.23%
2019/11/14	0	0.00	40	11.00	11.05	-40	113	-35.19%
2019/11/13	0	0.00	20	11.15	11.05	-20	121	-16.48%
2019/11/08	0	0.00	9	11.35	11.40	-9	156	-5.74%
2019/10/24	0	0.00	0.2	11.50	11.50	-0.2	262	-0.09%
2019/10/01	6	11.60	0	0.00	11.60	6	331	1.81%
2019/09/09	0	0.00	30	11.40	11.45	-30	363	-8.26%
2019/08/16	0	0.00	1	11.90	11.85	-1	372	-0.27%
2019/08/14	0	0.00	5.9	12.19	12.25	-5.9	351	-1.68%
2019/08/06	0	0.00	20	11.50	11.55	-20	310	-6.45%
2019/07/29	0	0.00	0	10.90	10.95	0	253	0.00%
2019/07/11	0	0.00	10	11.25	11.45	-10	227	-4.40%
2019/07/05	0	0.00	1	11.20	11.30	-1	225	-0.44%
2019/07/01	0	0.00	1	11.20	11.15	-1	215	-0.46%
2019/06/27	5	11.00	0	0.00	11.00	5	214	2.33%
2019/06/18	2	10.98	2	11.20	11.00	0	203	0.00%
2019/06/12	14	10.75	0	0.00	10.75	14	197	7.10%
2019/06/06	10	10.95	0	0.00	10.90	10	192	5.20%
2019/06/05	100	10.97	0	0.00	10.95	100	196	50.79%
2019/05/31	43	10.90	0	0.00	11.00	43	195	21.96%
2019/05/30	5	10.65	0	0.00	10.95	5	192	2.59%
2019/05/29	20	10.60	0	0.00	10.60	20	191	10.45%
2019/05/27	2	10.60	2	10.65	10.70	0	191	0.00%
2019/05/24	20	10.65	0	0.00	10.60	20	193	10.36%
2019/05/23	30	10.58	0	0.00	10.60	30	192	15.59%
2019/05/22	42	10.69	0	0.00	10.70	42	194	21.62%
2019/05/21	5	10.64	0.1	10.60	10.70	4.9	193	2.51%
2019/05/20	106	10.57	0	0.00	10.60	106	192	55.13%	大買/鉅額交易
2019/05/09	20	10.50	0	0.00	10.50	20	186	10.71%
2019/04/30	41	10.60	0	0.00	10.70	41	164	24.90%
2019/04/29	4	10.50	0	0.00	10.60	4	160	2.48%
2019/04/26	17	10.50	0	0.00	10.50	17	158	10.75%
2019/04/25	16	10.47	0	0.00	10.55	16	157	10.18%
2019/04/24	51	10.31	0	0.00	10.45	51	150	33.84%
2019/02/27	0	0.00	4	10.10	10.15	-4	251	-1.59%
2019/02/25	1	10.10	5	10.10	10.15	-4	251	-1.59%
2019/01/28	0.3	10.00	0	0.00	10.10	0.3	245	0.12%
2019/01/10	0	0.00	1	10.05	10.10	-1	236	-0.42%
2019/01/09	1	10.45	0	0.00	10.00	1	245	0.41%
2019/01/08	8	10.54	0	0.00	10.45	8	186	4.28%
2018/12/20	0	0.00	20.5	9.42	9.49	-20.5	134	-15.24%
2018/10/18	0	0.00	100	9.60	9.69	-100	163	-61.15%
2018/08/17	0	0.00	1	10.35	10.35	-1	624	-0.16%
2018/07/23	50	10.80	0	0.00	10.70	50	602	8.30%
2018/07/20	50	11.15	0	0.00	11.20	50	594	8.41%
2018/07/16	20	11.00	0	0.00	11.05	20	566	3.53%
2018/06/28	0	0.00	1	11.50	11.55	-1	515	-0.19%
2018/06/27	0	0.00	0	11.70	11.75	0	505	-0.01%
2018/06/26	5	11.75	0	0.00	11.75	5	497	1.00%
2018/06/25	17	12.56	36	12.36	12.20	-19	479	-3.96%
2018/06/22	20	12.26	0	0.00	12.40	20	439	4.55%
2018/06/21	30	12.26	9	12.44	12.35	21	399	5.26%
2018/06/20	8	11.98	9	12.10	12.20	-1	343	-0.29%
2018/06/19	0	0.00	20	11.55	12.40	-20	298	-6.70%
2018/06/15	8	11.28	8	11.26	11.45	0	206	0.00%
2018/06/13	0	0.00	1	11.05	11.05	-1	178	-0.56%
2018/06/11	30	11.18	10	11.00	11.05	20	177	11.28%
2018/06/08	1	11.00	0	0.00	10.95	1	162	0.62%
2018/05/11	0	0.00	1	10.95	10.95	-1	139	-0.72%
2018/05/08	0	0.00	1	10.95	11.00	-1	140	-0.71%
2018/05/03	2	11.00	0	0.00	10.95	2	142	1.40%
2018/04/09	0	0.00	0.9	10.90	11.00	-0.9	177	-0.49%
2018/03/14	0	0.00	25	10.80	10.85	-25	165	-15.07%
2018/03/05	1	10.85	0	0.00	10.85	1	166	0.60%
2018/02/05	0	0.00	0.7	11.00	11.05	-0.7	146	-0.50%
2018/01/08	0	0.00	11	11.10	11.15	-11	106	-10.30%
2018/01/05	0	0.00	4	11.10	11.10	-4	105	-3.80%
2018/01/02	0	0.00	1	11.20	11.20	-1	113	-0.88%