友訊 (2332)-永豐金-高雄券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.95
漲跌
▼0.10
漲幅
-0.55%
成交量
2,325張
產業
上市通信網路類股
494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－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	0.3	18.25	18.05	-0.3	2,405	-0.01%
2024/05/29	1	18.30	0	0.00	18.20	1	2,543	0.04%
2024/05/28	0	0.00	0	18.65	18.85	0	2,520	0.00%
2024/05/27	0	0.00	2.6	18.45	18.45	-2.6	2,457	-0.11%
2024/05/23	0	0.00	3	18.25	18.20	-3	2,545	-0.12%
2024/05/21	0	0.00	9.9	18.25	18.35	-9.9	2,585	-0.38%
2024/05/20	4	18.35	1	18.40	18.30	3	2,658	0.11%
2024/05/17	2.6	18.30	0	0.00	18.25	2.6	2,885	0.09%
2024/05/13	0	0.00	1	18.05	18.15	-1	2,982	-0.03%
2024/05/10	0	0.00	0	18.00	18.10	0	2,996	0.00%
2024/05/07	1	17.90	0	0.00	17.90	1	3,101	0.03%
2024/05/06	1	17.90	0	0.00	17.90	1	3,099	0.03%
2024/04/30	0	0.00	1	17.90	17.90	-1	3,122	-0.03%
2024/04/26	0	0.00	0.1	17.85	17.70	-0.1	3,231	0.00%
2024/04/22	0	0.00	1	17.60	17.50	-1	3,312	-0.03%
2024/04/19	1	17.50	21	17.24	17.20	-20	3,292	-0.61%
2024/04/18	0	0.00	1	17.60	17.60	-1	3,263	-0.03%
2024/04/16	4.1	17.33	0	0.00	17.30	4.1	3,278	0.13%
2024/04/12	2	17.85	0	0.00	18.10	2	3,246	0.06%
2024/04/11	19.1	17.93	4	17.85	17.90	15.1	3,211	0.47%
2024/04/10	4	18.40	0	0.00	18.35	4	3,160	0.13%
2024/04/08	1	18.35	0	0.00	18.40	1	3,193	0.03%
2024/04/03	3.1	18.38	0	0.00	18.40	3.1	3,184	0.10%
2024/04/02	1	18.60	0	0.00	18.55	1	3,216	0.03%
2024/04/01	0	0.00	3	18.70	18.70	-3	3,228	-0.09%
2024/03/26	1	18.45	0.5	18.60	18.50	0.5	3,265	0.01%
2024/03/22	0	0.00	1.9	18.73	18.70	-1.9	3,321	-0.06%
2024/03/19	0	18.75	0	0.00	18.70	0	3,423	0.00%
2024/03/15	1	18.50	0	0.00	18.55	1	3,534	0.03%
2024/03/14	2	18.55	0	0.00	18.50	2	3,575	0.06%
2024/03/13	3	18.68	0	0.00	18.70	3	3,605	0.08%
2024/03/11	2	18.95	0	0.00	18.95	2	3,704	0.05%
2024/03/08	0	18.90	2	18.95	18.85	-2	3,901	-0.05%
2024/03/07	2	19.55	1	19.80	19.20	1	4,005	0.02%
2024/03/06	5	19.56	1	19.50	19.50	4	4,070	0.10%
2024/03/05	6	19.48	0	0.00	19.70	6	4,347	0.14%
2024/03/04	0	0.00	5.7	19.69	19.65	-5.7	4,287	-0.13%
2024/03/01	1	19.10	0.3	19.35	19.10	0.8	4,119	0.02%
2024/02/29	5	19.31	6	19.35	19.35	-1	4,093	-0.02%
2024/02/27	9	19.51	12	19.66	19.15	-3	4,082	-0.07%
2024/02/26	17	19.49	0	0.00	19.40	17	4,054	0.42%
2024/02/23	2.1	19.47	0	0.00	19.30	2.1	4,030	0.05%
2024/02/22	3	19.70	3	19.70	19.60	0	4,046	0.00%
2024/02/21	5	19.63	6	19.74	19.60	-1	4,036	-0.02%
2024/02/20	0.5	19.95	0	0.00	19.95	0.5	3,996	0.01%
2024/02/15	1	19.60	0	0.00	19.40	1	3,810	0.03%
2024/02/05	3	19.08	0	0.00	18.95	3	3,731	0.08%
2024/02/02	1	19.45	0	0.00	19.35	1	3,719	0.03%
2024/02/01	0	19.65	0	19.75	19.70	0	3,723	0.00%
2024/01/31	0	0.00	1	19.35	19.35	-1	3,641	-0.03%
2024/01/29	2	19.35	0	0.00	19.50	2	3,717	0.05%
2024/01/25	3	19.48	0	0.00	19.45	3	3,756	0.08%
2024/01/24	2	19.60	0	0.00	19.50	2	3,761	0.05%
2024/01/23	23	19.59	6	19.60	19.65	17	3,783	0.45%
2024/01/22	1	19.00	0	0.00	19.00	1	3,668	0.03%
2024/01/19	1	18.70	0	0.00	18.70	1	3,666	0.03%
2024/01/18	8	18.95	45	18.63	18.50	-37	3,690	-1.00%
2024/01/17	3	18.67	0	0.00	18.60	3	3,681	0.08%
2024/01/16	12	18.89	2	18.85	18.80	10	3,684	0.27%
2024/01/11	2	18.95	1	19.00	19.10	1	3,724	0.03%
2024/01/10	8	19.07	1.2	19.22	19.05	6.8	3,792	0.18%
2024/01/09	12	19.03	0	0.00	19.20	12	3,837	0.31%
2024/01/08	2	19.50	0	0.00	19.35	2	3,868	0.05%
2024/01/05	1	19.50	0	0.00	19.40	1	3,889	0.03%
2024/01/04	13	19.67	1	19.45	19.50	12	3,914	0.31%
2024/01/03	12	19.98	0.4	19.90	19.90	11.6	3,934	0.29%
2024/01/02	12	20.31	26.5	20.21	20.05	-14.5	3,931	-0.37%
2023/12/29	6	19.95	0	0.00	19.95	6	3,884	0.15%
2023/12/28	10.5	20.03	13	19.93	20.10	-2.5	3,908	-0.06%
2023/12/27	15	19.64	5	19.76	19.80	10	3,899	0.26%
2023/12/26	103	19.55	0	0.00	19.60	103	3,925	2.62%	大買/鉅額交易
2023/12/22	7	19.61	0	0.00	19.45	7	3,963	0.18%
2023/12/21	0	0.00	1	19.45	19.55	-1	4,001	-0.02%
2023/12/19	5	19.60	0	0.00	19.35	5	4,034	0.12%
2023/12/18	2	20.15	0	0.00	19.80	2	4,110	0.05%
2023/12/15	3	19.82	0	0.00	19.80	3	4,472	0.07%
2023/12/14	0	0.00	1.1	19.70	19.80	-1.1	4,614	-0.02%
2023/12/13	1	19.80	0	0.00	19.80	1	4,622	0.02%
2023/12/12	3	20.00	6	19.72	19.75	-3	4,650	-0.06%
2023/12/11	0	0.00	0.8	19.85	19.80	-0.8	4,740	-0.02%
2023/12/08	0	0.00	9	19.98	20.00	-9	4,773	-0.19%
2023/12/07	2	20.00	0	0.00	20.00	2	4,822	0.04%
2023/12/06	11	20.28	0	0.00	20.20	11	4,889	0.23%
2023/12/05	17.2	20.33	2.2	20.42	20.25	15	4,902	0.31%
2023/12/04	8	20.44	10	20.50	20.45	-2	4,908	-0.04%
2023/12/01	5	20.20	0	0.00	20.15	5	4,873	0.10%
2023/11/30	7	19.31	6	20.27	20.40	1	4,859	0.02%
2023/11/28	4	19.18	0	0.00	19.20	4	4,929	0.08%
2023/11/24	3	19.38	0	0.00	19.30	3	5,202	0.06%
2023/11/22	10	19.30	1	19.30	19.30	9	5,940	0.15%
2023/11/21	0	0.00	2	19.30	19.30	-2	6,510	-0.03%
2023/11/20	1	19.05	3	19.05	19.05	-2	7,012	-0.03%
2023/11/16	1	18.60	1	18.85	18.85	0	8,482	0.00%
2023/11/15	5	18.62	0	0.00	18.55	5	9,314	0.05%
2023/11/14	3	18.70	0	0.00	18.70	3	9,980	0.03%
2023/11/13	1	18.35	0	0.00	18.45	1	10,557	0.01%
2023/11/10	2	18.43	1	18.55	18.40	1	11,187	0.01%
2023/11/09	2	18.43	0	0.00	18.40	2	11,493	0.02%
2023/11/06	2	19.00	0	0.00	19.00	2	11,481	0.02%
2023/11/03	0	0.00	1	18.70	18.65	-1	11,438	-0.01%
2023/11/01	2	18.43	2	18.25	18.35	0	11,461	0.00%
2023/10/31	0	18.55	0	0.00	18.30	0	11,466	0.00%
2023/10/30	0	0.00	1	18.65	18.55	-1	11,500	-0.01%
2023/10/26	0	0.00	1	18.60	18.35	-1	11,568	-0.01%
2023/10/25	1	19.00	0	0.00	18.85	1	11,596	0.01%
2023/10/24	3	18.82	0	0.00	18.85	3	11,611	0.03%
2023/10/20	2	18.33	5	18.20	18.55	-3	11,654	-0.03%
2023/10/18	7	18.52	0.1	18.75	18.55	6.9	11,729	0.06%
2023/10/16	2	19.35	0	0.00	19.25	2	11,914	0.02%
2023/10/13	5	19.75	0	0.00	19.65	5	12,001	0.04%
2023/10/12	1	19.95	0	0.00	20.00	1	12,084	0.01%
2023/10/06	1.3	20.13	0	0.00	20.15	1.3	12,113	0.01%
2023/10/05	0	0.00	1.3	20.28	20.35	-1.3	12,157	-0.01%
2023/10/04	0	0.00	0	20.03	20.25	0	12,249	0.00%
2023/10/03	0	0.00	0	20.50	20.25	0	12,311	0.00%
2023/10/02	1.1	20.55	1	20.60	20.65	0.1	12,400	0.00%
2023/09/28	0	20.20	1	20.15	20.10	-1	12,461	-0.01%
2023/09/27	1	19.85	0	20.00	20.05	1	12,566	0.01%
2023/09/26	1	20.10	1	20.27	20.10	0	12,762	0.00%
2023/09/25	2	20.18	0	20.05	20.35	2	13,199	0.02%
2023/09/22	0	20.00	0	19.98	19.90	0	13,386	0.00%
2023/09/21	4	20.01	2	19.95	19.90	2	13,530	0.01%
2023/09/20	5	20.53	5	20.42	20.35	0	13,698	0.00%
2023/09/19	14	21.10	11	21.15	21.10	3	13,631	0.02%
2023/09/18	1	20.95	0	0.00	20.85	1	13,624	0.01%
2023/09/15	4	20.90	2.8	20.97	21.00	1.2	13,665	0.01%
2023/09/14	3	21.50	0	0.00	21.20	3	13,596	0.02%
2023/09/13	1.2	21.10	0	0.00	21.10	1.2	13,585	0.01%
2023/09/12	2.1	21.69	0	0.00	21.45	2.1	13,828	0.02%
2023/09/11	6.1	21.96	1	22.05	21.70	5.1	14,095	0.04%
2023/09/08	4.5	22.86	1	22.95	22.60	3.5	14,002	0.03%
2023/09/07	17.8	23.27	2	23.10	23.05	15.8	13,929	0.11%
2023/09/06	0.1	23.85	0	0.00	23.85	0.1	13,788	0.00%
2023/09/05	5	24.18	0.1	24.15	24.05	5	13,681	0.04%
2023/09/04	7	24.09	11	24.25	24.00	-4	13,625	-0.03%
2023/09/01	3	24.60	3	25.20	24.70	0	13,482	0.00%
2023/08/31	8.1	25.19	2	25.30	25.05	6.1	13,413	0.05%
2023/08/30	6	25.30	16	25.33	25.10	-10	13,465	-0.07%
2023/08/29	32	25.20	28.1	25.35	25.05	4	13,510	0.03%
2023/08/28	22	25.78	10.1	25.80	25.55	11.9	13,347	0.09%
2023/08/25	26	26.12	43	26.19	25.85	-17	12,969	-0.13%
2023/08/24	14	25.89	43	25.94	25.65	-29	12,541	-0.23%
2023/08/23	95.1	25.68	82	25.65	25.40	13.1	12,051	0.11%
2023/08/22	58	25.66	51.6	25.16	25.25	6.4	11,505	0.06%
2023/08/21	23	25.03	25	25.03	25.40	-2	10,725	-0.02%
2023/08/18	26	24.04	32.4	23.63	23.50	-6.4	9,920	-0.06%
2023/08/17	12.4	22.77	36	22.05	22.95	-23.6	9,282	-0.25%
2023/08/16	66	21.79	46	21.61	21.40	20	8,851	0.23%
2023/08/15	10	20.42	16	21.10	21.15	-6	8,551	-0.07%
2023/08/14	1	19.25	0	0.00	19.25	1	8,335	0.01%
2023/08/11	2	19.55	0	0.00	19.45	2	8,357	0.02%
2023/08/10	2	19.60	1	19.55	19.50	1	8,455	0.01%
2023/08/08	1	19.95	0	0.00	19.95	1	8,578	0.01%
2023/08/04	0	0.00	4	19.55	19.95	-4	8,556	-0.05%
2023/08/02	9	19.82	0	0.00	19.70	9	8,548	0.11%
2023/08/01	2	20.33	6	20.30	20.10	-4	8,481	-0.05%
2023/07/31	5	20.25	1	20.60	20.15	4	8,456	0.05%
2023/07/28	7	19.98	7	19.99	20.00	0	8,417	0.00%
2023/07/27	7	20.16	0	0.00	20.20	7	8,365	0.08%
2023/07/26	4	20.26	0	0.00	20.00	4	8,338	0.05%
2023/07/25	1	20.50	1	20.55	20.60	0	8,283	0.00%
2023/07/24	2	20.45	0	0.00	20.25	2	8,262	0.02%
2023/07/21	0	0.00	1	21.00	20.85	-1	8,196	-0.01%
2023/07/20	5	20.68	0	0.00	20.65	5	8,173	0.06%
2023/07/19	1	22.65	0	0.00	21.50	1	8,036	0.01%
2023/07/18	12	22.14	10	22.20	21.90	2	7,922	0.03%
2023/07/17	3	22.42	6	22.43	22.45	-3	7,832	-0.04%
2023/07/14	3	21.48	0	0.00	21.80	3	7,763	0.04%
2023/07/13	0	0.00	6	21.92	21.45	-6	7,781	-0.08%
2023/07/12	1	21.60	3	21.50	21.45	-2	7,805	-0.03%
2023/07/11	0	0.00	15	21.90	21.95	-15	7,776	-0.19%
2023/07/10	3.1	22.49	0	0.00	22.50	3.1	7,679	0.04%
2023/07/07	5	22.30	2	22.20	22.15	3	7,624	0.04%
2023/07/06	4	22.46	2	22.45	22.45	2	7,518	0.03%
2023/07/05	2	22.35	18	22.34	22.25	-16	7,433	-0.22%
2023/07/04	5	22.73	10	22.43	22.55	-5	7,337	-0.07%
2023/07/03	54	23.05	44	22.98	23.15	10	7,169	0.14%
2023/06/30	8	21.71	13	21.68	21.85	-5	6,712	-0.07%
2023/06/29	6	21.38	5	21.26	21.45	1	6,520	0.02%
2023/06/28	25	21.29	21	21.56	21.15	4	6,379	0.06%
2023/06/27	8	21.51	7	21.29	20.70	1	6,202	0.02%
2023/06/26	19	21.19	19	21.41	21.05	0	6,024	0.00%
2023/06/21	6	20.88	9	20.69	21.05	-3	6,067	-0.05%
2023/06/20	1	20.25	1	20.10	20.25	0	6,010	0.00%
2023/06/19	18	20.05	0	0.00	19.95	18	6,005	0.30%
2023/06/16	28	20.76	0	0.00	20.60	28	5,875	0.48%
2023/06/15	2	21.03	25	21.40	21.85	-23	5,554	-0.41%
2023/06/14	7	20.40	2	20.50	20.45	5	5,187	0.10%
2023/06/13	6	20.62	2	20.45	20.50	4	5,194	0.08%
2023/06/12	4	20.46	2	20.50	20.45	2	5,178	0.04%
2023/06/09	3	20.62	0	0.00	20.80	3	5,123	0.06%
2023/06/08	11	20.83	3	20.70	20.65	8	5,146	0.16%
2023/06/07	8	20.78	1.9	20.70	20.70	6.2	5,100	0.12%
2023/06/06	9.1	20.89	132	20.98	20.80	-123	5,069	-2.43%	大賣/鉅額交易
2023/06/05	39.1	21.56	21	21.46	21.45	18.1	4,996	0.36%
2023/06/02	27	21.29	41.1	21.44	21.65	-14.1	4,862	-0.29%
2023/06/01	17	21.00	16	20.96	20.95	1	4,763	0.02%
2023/05/31	18	20.87	17	20.89	20.90	1	4,730	0.02%
2023/05/30	22	20.28	23	20.52	20.60	-1	4,667	-0.02%
2023/05/29	6	19.92	11	19.82	19.95	-5	4,623	-0.11%
2023/05/26	5.2	19.69	19	19.78	19.50	-13.8	4,719	-0.29%
2023/05/25	7	20.22	0	0.00	20.20	7	4,685	0.15%
2023/05/24	6	20.41	21.2	20.34	20.25	-15.2	4,643	-0.33%
2023/05/23	2	20.18	1	20.30	20.10	1	4,580	0.02%
2023/05/22	4.5	20.16	13	20.14	20.35	-8.5	4,516	-0.19%
2023/05/19	43	19.92	22	20.03	20.05	21	4,386	0.48%
2023/05/18	1	19.10	8	19.21	19.20	-7	4,153	-0.17%
2023/05/17	2	19.20	20	19.10	18.90	-18	4,090	-0.44%
2023/05/16	1	19.10	7	19.18	19.05	-6	4,108	-0.15%
2023/05/15	10	18.68	0	0.00	19.25	10	4,194	0.24%
2023/05/09	0	0.00	1	18.10	18.10	-1	3,994	-0.03%
2023/05/04	0	0.00	0.2	17.90	18.00	-0.2	3,986	-0.01%
2023/05/02	0	0.00	5	17.75	17.90	-5	3,985	-0.13%
2023/04/27	2	17.30	0	0.00	17.55	2	4,001	0.05%
2023/04/26	3	17.42	0	0.00	17.40	3	4,001	0.07%
2023/04/25	5	17.80	3	17.30	17.40	2	3,995	0.05%
2023/04/24	0	0.00	1	18.00	17.85	-1	3,961	-0.03%
2023/04/21	2	18.08	2	17.95	17.75	0	3,969	0.00%
2023/04/20	0.3	18.55	0	0.00	18.55	0.3	3,906	0.01%
2023/04/18	2	18.98	3	18.95	19.00	-1	3,884	-0.03%
2023/04/17	5	19.20	1	19.35	19.30	4	3,808	0.11%
2023/04/14	1	18.90	5	18.85	18.85	-4	3,731	-0.11%
2023/04/13	3	18.80	18.1	18.81	18.60	-15.1	3,694	-0.41%
2023/04/12	2	19.00	0.1	18.95	18.95	1.9	3,676	0.05%
2023/04/11	4	18.79	1	18.80	18.80	3	3,635	0.08%
2023/04/07	1	18.95	1	18.55	18.75	0	3,704	0.00%
2023/04/06	0.2	18.75	0	0.00	18.85	0.2	3,926	0.00%
2023/03/31	0	18.23	0	18.20	18.20	0	3,907	0.00%
2023/03/30	8	18.32	1	18.30	18.35	7	3,963	0.18%
2023/03/29	11	18.36	12	18.50	18.30	-1	4,340	-0.02%
2023/03/28	3	18.97	1	18.70	18.60	2	4,519	0.04%
2023/03/27	13	18.85	14	18.70	18.85	-1	4,384	-0.02%
2023/03/24	12	18.10	11	18.10	18.15	1	4,212	0.02%
2023/03/23	3	17.42	1	17.35	17.35	2	3,994	0.05%
2023/03/20	0	16.58	2	16.55	16.55	-2	3,911	-0.05%
2023/03/17	2	16.40	0	0.00	16.45	2	3,900	0.05%
2023/03/15	0	0.00	3	16.90	16.65	-3	3,842	-0.08%
2023/03/14	7	16.64	0	0.00	16.75	7	3,824	0.18%
2023/03/13	3	16.73	5	16.63	16.75	-2	3,811	-0.05%
2023/03/10	3	17.10	15	17.10	16.95	-12	3,757	-0.32%
2023/03/08	0	0.00	1	17.55	17.65	-1	3,715	-0.03%
2023/03/06	0	17.45	4	17.95	17.55	-4	3,634	-0.11%
2023/03/03	0	0.00	10	17.58	17.55	-10	3,525	-0.28%
2023/03/02	3	17.58	1	17.40	17.50	2	3,447	0.06%
2023/03/01	2	17.20	0	0.00	17.20	2	3,345	0.06%
2023/02/24	11	17.07	23.2	17.32	17.20	-12.2	3,224	-0.38%
2023/02/23	3	17.15	12	17.18	16.80	-9	3,048	-0.30%
2023/02/22	2.2	16.60	0	0.00	16.75	2.2	2,946	0.07%
2023/02/20	0	0.00	41	16.85	16.75	-41	2,906	-1.41%
2023/02/17	13	16.55	0	0.00	16.65	13	2,861	0.45%
2023/02/16	32	16.79	11	16.65	16.60	21	2,839	0.74%
2023/02/14	1	16.30	10	16.26	16.35	-9	2,703	-0.33%
2023/02/13	13	16.31	5	16.15	16.25	8	2,643	0.30%
2023/02/10	2	15.33	0	0.00	15.30	2	2,454	0.08%
2023/02/08	3	15.70	0	0.00	15.55	3	2,458	0.12%
2023/02/07	0	0.00	1	15.50	15.55	-1	2,448	-0.04%
2023/02/03	0	0.00	5	15.65	15.60	-5	2,442	-0.20%
2023/01/31	2	15.40	0	0.00	15.35	2	2,401	0.08%
2023/01/30	5	15.30	1	15.35	15.25	4	2,387	0.17%
2023/01/17	1	15.05	2	15.10	15.05	-1	2,372	-0.04%
2023/01/13	1	15.20	0	0.00	15.05	1	2,350	0.04%
2023/01/12	1	15.30	0	0.00	15.30	1	2,395	0.04%
2023/01/11	5	15.38	0	0.00	15.35	5	2,395	0.21%
2023/01/10	4	15.46	1	15.45	15.55	3	2,393	0.13%
2023/01/09	5	15.59	0	0.00	15.55	5	2,397	0.21%
2023/01/06	1	15.60	5	15.47	15.60	-4	2,400	-0.17%
2023/01/05	1	15.20	0	0.00	15.05	1	2,406	0.04%
2023/01/04	3	15.10	0	0.00	15.10	3	2,431	0.12%
2022/12/29	0	0.00	2	14.80	14.75	-2	2,486	-0.08%
2022/12/28	0	0.00	1	15.40	14.85	-1	2,505	-0.04%
2022/12/27	4	15.36	4	15.41	15.35	0	2,469	0.00%
2022/12/26	16	15.92	5	16.04	15.80	11	2,385	0.46%
2022/12/23	3	15.65	1	15.65	15.60	2	2,128	0.09%
2022/12/22	2	15.68	10	15.60	15.60	-8	2,091	-0.38%
2022/12/21	12	16.03	11	16.10	15.80	1	2,031	0.05%
2022/12/20	1	15.85	2	16.13	16.15	-1	1,621	-0.06%
2022/12/19	3	14.73	0	0.00	14.70	3	1,413	0.21%
2022/12/16	7.1	14.77	0	0.00	14.95	7.1	1,438	0.49%
2022/12/13	0	0.00	1	15.15	15.05	-1	1,460	-0.07%
2022/12/12	1	14.85	0	0.00	14.95	1	1,485	0.07%
2022/12/06	0	0.00	2	14.85	14.80	-2	1,619	-0.12%
2022/12/01	0	0.00	1	15.15	15.15	-1	1,801	-0.06%
2022/11/30	7	15.03	0	0.00	15.00	7	1,812	0.39%
2022/11/29	0.1	14.55	1	14.40	14.85	-1	1,891	-0.05%
2022/11/23	1	14.55	0	0.00	14.55	1	1,999	0.05%
2022/11/21	2	14.30	1	14.40	14.30	1	2,145	0.05%
2022/11/15	0	0.00	1	14.90	14.85	-1	2,221	-0.05%
2022/11/14	2	15.10	1	15.10	15.00	1	2,240	0.04%
2022/11/11	0	15.00	0	0.00	14.90	0	2,278	0.00%
2022/11/09	0	15.05	0	0.00	15.05	0	3,088	0.00%
2022/11/08	0	15.05	0	0.00	14.95	0	3,093	0.00%
2022/11/07	0.1	14.95	0	0.00	14.95	0.1	3,093	0.00%
2022/11/04	2	14.95	2	15.05	15.05	0	3,118	0.00%
2022/11/03	0	14.85	0	0.00	15.00	0	3,132	0.00%
2022/10/31	3	14.60	0	0.00	14.55	3	3,355	0.09%
2022/10/28	0	14.50	0	0.00	14.40	0	3,438	0.00%
2022/10/27	0	14.90	3	14.90	14.85	-3	3,520	-0.08%
2022/10/25	0	0.00	2	14.65	14.75	-2	3,749	-0.05%
2022/10/21	3	14.40	0	0.00	14.50	3	3,915	0.08%
2022/10/20	1	14.55	0	0.00	14.80	1	3,999	0.03%
2022/10/18	0	0.00	4	15.15	15.10	-4	3,955	-0.10%
2022/10/17	0	14.45	0	0.00	14.85	0	3,952	0.00%
2022/10/13	6	14.47	0	0.00	14.20	6	3,960	0.15%
2022/10/11	5	14.79	0	0.00	14.70	5	3,917	0.13%
2022/10/07	0	0.00	6	15.46	15.45	-6	3,905	-0.15%
2022/10/06	3	15.45	0	0.00	15.15	3	3,901	0.08%
2022/10/04	3	14.90	0	0.00	14.90	3	3,863	0.08%
2022/09/28	0	14.65	0	0.00	14.25	0	3,868	0.00%
2022/09/26	0	15.05	0	0.00	15.00	0	3,835	0.00%
2022/09/21	0	0.00	1	16.35	16.25	-1	3,826	-0.03%
2022/09/19	0	0.00	1	16.85	16.75	-1	3,791	-0.03%
2022/09/16	10	17.10	0	0.00	17.10	10	3,756	0.27%
2022/09/14	3	17.27	0	0.00	17.30	3	3,716	0.08%
2022/09/13	11	18.05	11	17.56	17.50	0	3,700	0.00%
2022/09/12	0	0.00	1	17.60	17.75	-1	3,649	-0.03%
2022/09/08	14	17.60	4	17.43	17.40	10	3,622	0.28%
2022/09/05	0	17.25	3	17.38	17.10	-3	3,477	-0.09%
2022/09/02	3	17.25	3	17.25	17.30	0	3,402	0.00%
2022/08/26	2	17.50	0	0.00	17.10	2	3,414	0.06%
2022/08/25	0	0.00	1	17.00	17.10	-1	3,289	-0.03%
2022/08/24	0	0.00	3	16.70	16.70	-3	3,265	-0.09%
2022/08/23	1.1	16.99	0	0.00	16.70	1.1	3,258	0.03%
2022/08/22	3	16.93	0	0.00	16.85	3	3,235	0.09%
2022/08/19	0	0.00	1	16.50	16.50	-1	3,179	-0.03%
2022/08/18	2	16.33	21	16.35	16.40	-19	3,157	-0.60%
2022/08/17	3	16.78	6	16.73	16.60	-3	3,109	-0.10%
2022/08/16	25	17.46	6	17.38	17.20	19	3,011	0.63%
2022/08/15	0	0.00	2	16.90	16.75	-2	2,293	-0.09%
2022/08/11	2	17.15	0	0.00	16.85	2	2,287	0.09%
2022/08/10	0	0.00	1	17.15	17.10	-1	2,260	-0.04%
2022/08/09	3	17.00	5	17.17	17.05	-2	2,240	-0.09%
2022/08/08	4	17.51	6	17.46	17.40	-2	2,189	-0.09%
2022/08/05	1.1	17.06	8	17.24	17.30	-6.9	2,083	-0.33%
2022/08/04	9	17.06	1	16.40	16.75	8	2,026	0.39%
2022/08/03	5	17.03	54	16.76	16.60	-49	1,952	-2.51%
2022/08/02	68	17.48	30	17.75	17.25	38	1,876	2.03%
2022/08/01	5	17.38	2	17.35	17.40	3	1,731	0.17%
2022/07/29	2	17.23	34	17.15	17.20	-32	1,682	-1.90%
2022/07/28	11	16.86	5	16.86	16.55	6	1,594	0.38%
2022/07/27	10	16.55	11	16.70	16.90	-1	1,578	-0.06%
2022/07/26	0	0.00	1	16.30	16.30	-1	1,488	-0.07%
2022/07/25	0.1	16.35	2	16.30	16.50	-1.9	1,485	-0.13%
2022/07/22	2	16.35	3	16.37	16.35	-1	1,485	-0.07%
2022/07/21	5	16.19	4	16.25	16.30	1	1,493	0.07%
2022/07/20	0	0.00	2	16.30	16.10	-2	1,474	-0.14%
2022/07/19	1	16.15	1	16.15	16.15	0	1,481	0.00%
2022/07/18	2	16.13	0	0.00	16.25	2	1,491	0.13%
2022/07/15	6	15.60	0	0.00	15.65	6	1,477	0.41%
2022/07/13	0	0.00	2	15.30	15.20	-2	1,523	-0.13%
2022/07/12	4	15.44	2	15.23	15.20	2	1,527	0.13%
2022/07/11	1	15.30	0.4	15.40	15.40	0.6	1,485	0.04%
2022/06/20	2	15.00	13	14.43	14.35	-11	1,578	-0.70%
2022/06/17	0.1	15.00	0	0.00	14.85	0.1	1,555	0.01%
2022/06/15	0	0.00	2	15.35	15.25	-2	1,521	-0.13%
2022/06/10	0	15.70	0	0.00	15.70	0	1,515	0.00%
2022/06/07	0	15.70	0	0.00	15.70	0	1,541	0.00%
2022/06/06	3	16.00	0	0.00	16.05	3	1,533	0.20%
2022/06/01	0	15.60	0	0.00	15.60	0	1,445	0.00%
2022/05/30	2	15.50	0	0.00	15.60	2	1,444	0.14%
2022/05/26	0	0.00	4	15.40	15.30	-4	1,463	-0.27%
2022/05/20	0	15.15	0	0.00	15.20	0	1,492	0.00%
2022/05/18	2	15.25	0	0.00	15.20	2	1,497	0.13%
2022/05/13	0	0.00	1	15.20	15.15	-1	1,491	-0.07%
2022/05/10	1	15.30	0	0.00	15.50	1	1,486	0.07%
2022/05/06	5	16.00	0	0.00	16.00	5	1,459	0.34%
2022/05/05	2	16.20	0	0.00	16.20	2	1,463	0.14%
2022/05/04	2	16.15	1	16.10	16.10	1	1,460	0.07%
2022/05/03	2	16.73	1	16.90	17.05	1	1,404	0.07%
2022/04/27	1	16.35	0	0.00	16.40	1	1,436	0.07%
2022/04/25	1	16.60	0	0.00	16.55	1	1,433	0.07%
2022/04/22	0	0.00	2	17.55	17.60	-2	1,411	-0.14%
2022/04/21	2	17.35	0	0.00	17.25	2	1,411	0.14%
2022/04/20	0	0.00	3	17.35	17.60	-3	1,393	-0.22%
2022/04/13	2	16.50	0	0.00	16.50	2	1,548	0.13%
2022/04/12	0	16.25	0	0.00	16.25	0	1,583	0.00%
2022/04/06	5	16.55	0	0.00	16.60	5	1,672	0.30%
2022/04/01	9	16.65	2	16.65	16.70	7	1,848	0.38%
2022/03/31	5	17.00	2	16.90	16.85	3	1,869	0.16%
2022/03/25	4	17.23	0	0.00	17.30	4	1,906	0.21%
2022/03/23	0	17.11	10	17.15	17.15	-10	1,929	-0.52%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	16.80	0.2	16.80	16.85	-0.2	1,946	-0.01%
2022/03/18	0	0.00	6	16.64	16.65	-6	1,937	-0.31%
2022/03/17	1	16.50	0	0.00	16.50	1	1,946	0.05%
2022/03/16	0	0.00	3	16.10	16.05	-3	2,020	-0.15%
2022/03/15	0	16.05	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	16.00	0	0.00	15.95	0	2,074	0.00%
2022/03/09	0	0.00	1	15.45	15.35	-1	2,077	-0.05%
2022/03/08	5	15.35	15	15.33	15.35	-10	2,089	-0.48%
2022/03/07	2	16.00	0	0.00	15.95	2	2,050	0.10%
2022/03/04	0	0.00	2.8	16.72	16.65	-2.8	2,041	-0.14%
2022/03/01	1	16.85	3	16.73	16.85	-2	2,175	-0.09%
2022/02/25	1	16.50	0	0.00	16.40	1	2,211	0.05%
2022/02/24	1	16.50	5	16.45	16.45	-4	2,329	-0.17%
2022/02/18	2	17.00	0	0.00	17.15	2	2,804	0.07%
2022/02/17	0	0.00	5	16.80	16.75	-5	2,835	-0.18%
2022/02/16	0	0.00	2	16.70	16.75	-2	2,929	-0.07%
2022/02/08	4	17.08	0	0.00	17.20	4	3,549	0.11%
2022/02/07	0	0.00	1	16.85	16.80	-1	3,654	-0.03%
2022/01/26	0	16.35	0	0.00	16.45	0	3,782	0.00%
2022/01/25	1	16.40	0	0.00	16.35	1	3,890	0.03%
2022/01/24	0	16.60	0	0.00	16.55	0	4,105	0.00%
2022/01/18	3	17.30	0	0.00	17.30	3	4,241	0.07%
2022/01/12	1	17.50	1	17.40	17.40	0	4,461	0.00%
2022/01/10	5.2	17.64	0	0.00	17.55	5.2	4,560	0.11%
2022/01/06	0.2	18.10	0	0.00	18.05	0.2	4,432	0.01%
2022/01/05	0	0.00	1	18.50	18.30	-1	4,439	-0.02%
2022/01/04	3	18.67	0	0.00	18.55	3	4,433	0.07%
2022/01/03	1	18.85	0	0.00	18.70	1	4,470	0.02%
2021/12/30	1	18.75	3	18.93	19.00	-2	4,460	-0.04%
2021/12/29	2	18.90	4	18.75	18.75	-2	4,462	-0.04%
2021/12/28	22	18.84	1	19.00	18.65	21	4,484	0.47%
2021/12/27	2	18.70	1	18.90	18.70	1	4,343	0.02%
2021/12/24	7	18.65	0	0.00	18.60	7	4,372	0.16%
2021/12/23	5	18.85	2	18.90	19.00	3	4,412	0.07%
2021/12/22	1.2	18.48	0	0.00	18.35	1.2	4,364	0.03%
2021/12/14	1.1	18.55	0	0.00	18.30	1.1	4,281	0.03%
2021/12/10	3	18.97	13	19.02	19.05	-10	4,282	-0.23%
2021/12/09	2	18.75	4	19.00	18.65	-2	4,212	-0.05%
2021/12/07	3	18.37	0	0.00	18.25	3	4,194	0.07%
2021/12/06	1.1	18.11	0	0.00	18.15	1.1	4,192	0.03%
2021/12/02	1	18.45	0	0.00	18.10	1	4,205	0.02%
2021/12/01	0	0.00	24	18.10	18.25	-24	4,208	-0.57%
2021/11/30	1	18.45	2	18.43	18.35	-1	4,244	-0.02%
2021/11/26	8	19.14	0.4	19.20	18.85	7.6	4,214	0.18%
2021/11/25	2.1	19.70	1	19.55	19.50	1.1	4,179	0.03%
2021/11/24	1	20.20	0	0.00	20.00	1	4,163	0.02%
2021/11/23	11	20.46	6	20.43	20.20	5	4,171	0.12%
2021/11/22	20.8	22.07	1.9	21.83	21.45	18.9	4,095	0.46%
2021/11/09	1	19.50	5	19.46	19.35	-4	3,899	-0.10%
2021/11/08	6.5	19.62	1	19.60	19.40	5.5	3,946	0.14%
2021/11/05	1.9	20.76	1	20.65	20.65	0.9	3,870	0.02%
2021/11/04	8	21.06	3	20.98	21.00	5	3,878	0.13%
2021/11/03	0	0.00	8	20.84	20.80	-8	3,873	-0.21%
2021/11/02	5.5	20.99	21	20.55	20.80	-15.5	3,869	-0.40%
2021/11/01	4	21.19	3	21.08	21.20	1	3,777	0.03%
2021/10/29	0	0.00	1	20.60	20.50	-1	3,691	-0.03%
2021/10/28	0.5	21.00	0	0.00	20.80	0.5	3,633	0.01%
2021/10/27	0	0.00	7	20.87	21.00	-7	3,530	-0.20%
2021/10/26	3	20.37	2	20.65	20.80	1	3,468	0.03%
2021/10/25	21	21.01	8	20.76	20.65	13	3,480	0.37%
2021/10/22	1	20.35	12	20.65	20.50	-11	3,424	-0.32%
2021/10/21	0	0.00	5	20.22	20.50	-5	3,439	-0.15%
2021/10/20	2	19.60	0	0.00	19.65	2	3,366	0.06%
2021/10/19	0	0.00	6	19.93	19.80	-6	3,913	-0.15%
2021/10/18	0	0.00	1	19.35	19.40	-1	4,373	-0.02%
2021/10/15	3	19.45	0	0.00	19.60	3	4,389	0.07%
2021/10/14	15	19.33	0	0.00	19.35	15	4,367	0.34%
2021/10/13	1	19.00	0	0.00	18.80	1	4,333	0.02%
2021/10/12	1	18.90	1	19.05	19.20	0	4,351	0.00%
2021/10/08	5	19.18	2	19.00	18.90	3	4,537	0.07%
2021/10/07	0	0.00	2	18.98	19.20	-2	4,439	-0.05%
2021/10/05	0	0.00	2	18.20	18.40	-2	4,462	-0.04%
2021/10/04	0	0.00	2	17.85	17.80	-2	4,485	-0.04%
2021/09/30	0	0.00	1	18.80	18.75	-1	4,558	-0.02%
2021/09/29	2	18.68	2	18.40	18.45	0	4,688	0.00%
2021/09/27	2	18.30	0	0.00	18.25	2	5,008	0.04%
2021/09/24	2	18.65	1	18.70	18.30	1	5,024	0.02%
2021/09/23	1	18.15	0	0.00	18.45	1	4,985	0.02%
2021/09/22	1	18.15	0	17.95	18.25	1	4,984	0.02%
2021/09/17	6	18.15	1	17.86	18.15	5	4,971	0.10%
2021/09/10	0	17.05	0	0.00	17.15	0	5,128	0.00%
2021/09/09	0	0.00	1	16.95	16.95	-1	5,164	-0.02%
2021/09/08	1	16.90	3	16.85	16.75	-2	5,189	-0.04%
2021/09/07	0	0.00	2	17.25	17.10	-2	5,201	-0.04%
2021/09/03	0	0.00	0	17.60	17.45	0	5,232	0.00%
2021/09/01	0	0.00	2.5	17.67	17.75	-2.5	5,267	-0.05%
2021/08/26	1	17.55	0	0.00	17.45	1	5,389	0.02%
2021/08/25	0	0.00	0.3	17.50	17.75	-0.3	5,417	-0.01%
2021/08/20	0	0.00	1	16.40	16.45	-1	5,515	-0.02%
2021/08/19	0	0.00	5	16.50	16.45	-5	5,520	-0.09%
2021/08/18	0	0.00	1	16.30	16.80	-1	5,511	-0.02%
2021/08/16	3.2	16.40	3	16.62	16.50	0.2	5,489	0.00%
2021/08/12	0.1	18.05	5	17.92	18.05	-4.9	5,421	-0.09%
2021/08/11	1	18.30	2	18.10	18.10	-1	5,628	-0.02%
2021/08/10	1	18.30	0	0.00	18.35	1	5,674	0.02%
2021/08/09	2	18.80	0	0.00	18.70	2	5,716	0.03%
2021/08/06	0	0.00	2	19.35	19.50	-2	5,713	-0.04%
2021/08/04	5	19.15	3	19.18	19.15	2	5,978	0.03%
2021/08/03	1	19.40	0	0.00	19.20	1	6,092	0.02%
2021/07/30	6	19.83	0	0.00	19.35	6	6,168	0.10%
2021/07/29	2	20.00	0	20.10	20.00	2	6,186	0.03%
2021/07/28	5	19.30	0	0.00	19.35	5	6,150	0.08%
2021/07/27	0.5	19.75	4	19.96	19.50	-3.5	6,230	-0.06%
2021/07/26	1	20.20	0	0.00	20.15	1	6,289	0.02%
2021/07/23	48	20.61	46	20.69	20.60	2	6,215	0.03%
2021/07/22	18	20.38	13	20.18	20.45	5	5,744	0.09%
2021/07/21	1	18.60	2	18.68	18.60	-1	5,427	-0.02%
2021/07/20	6	19.02	0	0.00	18.85	6	5,491	0.11%
2021/07/19	1	19.05	1	19.30	19.10	0	5,613	0.00%
2021/07/16	0	0.00	2	19.15	19.20	-2	6,024	-0.03%
2021/07/15	8	19.59	5	19.35	19.45	3	6,085	0.05%
2021/07/14	0	0.00	1	19.30	18.90	-1	5,965	-0.02%
2021/07/13	1	19.00	0	0.00	18.75	1	6,038	0.02%
2021/07/12	11	18.55	0	0.00	18.55	11	6,027	0.18%
2021/07/08	1	18.95	33	18.81	18.80	-32	6,295	-0.51%
2021/07/07	2	18.95	4	18.95	18.95	-2	6,468	-0.03%
2021/07/06	9	19.27	3	19.47	19.35	6	6,849	0.09%
2021/07/05	8	20.13	7	20.16	20.15	1	6,920	0.01%
2021/06/29	20	19.00	0	0.00	19.05	20	6,873	0.29%
2021/06/21	0	0.00	1	18.30	18.40	-1	7,088	-0.01%
2021/06/16	0	18.95	0	0.00	18.85	0	7,241	0.00%
2021/06/11	2	19.25	0	0.00	19.25	2	7,475	0.03%
2021/06/10	1	19.90	0	0.00	19.75	1	7,454	0.01%
2021/06/09	1	19.35	0	0.00	19.35	1	7,465	0.01%
2021/06/08	0	0.00	0	19.50	19.45	0	7,485	0.00%
2021/06/01	11	20.15	0	0.00	20.20	11	7,488	0.15%
2021/05/31	0	0.00	3	20.03	20.05	-3	7,504	-0.04%
2021/05/28	10	19.50	0	0.00	19.35	10	7,466	0.13%
2021/05/27	1.2	19.13	0	0.00	19.05	1.2	7,495	0.02%
2021/05/19	2	19.70	1	19.20	18.85	1	7,749	0.01%
2021/05/18	0.1	18.45	0	0.00	18.40	0.1	7,543	0.00%
2021/05/17	50.3	17.39	52	17.10	17.05	-1.7	7,551	-0.02%
2021/05/14	1.2	18.62	0	0.00	18.20	1.2	7,535	0.02%
2021/05/13	1	18.65	0	18.60	18.60	1	7,498	0.01%
2021/05/12	4.2	18.46	1	18.00	17.85	3.2	7,476	0.04%
2021/05/11	12	19.76	0	0.00	19.30	12	7,309	0.16%
2021/05/07	0	0.00	102	20.44	21.25	-102	7,273	-1.40%	大賣/鉅額交易
2021/05/06	130	20.27	130	20.50	20.00	0	7,257	0.00%	大買/大賣/
2021/05/05	102	20.80	0	0.00	20.30	102	7,216	1.41%	大買/鉅額交易
2021/05/04	1	20.50	0	0.00	20.40	1	7,273	0.01%
2021/05/03	2	21.20	5.1	21.63	21.25	-3.1	7,374	-0.04%
2021/04/29	5	22.93	2	22.98	22.85	3	7,364	0.04%
2021/04/28	0	0.00	1	23.25	23.20	-1	7,494	-0.01%
2021/04/27	5	23.22	29	23.42	23.60	-24	7,501	-0.32%
2021/04/26	1	22.70	10	22.79	22.70	-9	7,364	-0.12%
2021/04/23	32	22.74	27	22.89	22.80	5	7,366	0.07%
2021/04/22	39	23.85	33	23.55	23.15	6	7,341	0.08%
2021/04/21	1	23.65	0	0.00	23.35	1	6,992	0.01%
2021/04/20	12	23.57	1	23.65	23.70	11	6,993	0.16%
2021/04/19	11.8	23.71	0	0.00	23.65	11.8	7,106	0.17%
2021/04/15	20	23.90	3	23.93	24.15	17	7,356	0.23%
2021/04/14	15	24.37	3	23.65	23.70	12	7,381	0.16%
2021/04/13	14.5	25.56	1.2	25.84	24.95	13.3	7,423	0.18%
2021/04/12	5.1	26.13	35	26.09	26.10	-29.9	7,719	-0.39%
2021/04/09	5.1	25.01	22	25.33	25.25	-16.9	7,419	-0.23%
2021/04/08	0	0.00	6	24.93	25.05	-6	7,311	-0.08%
2021/04/07	0	0.00	5	24.30	24.30	-5	7,251	-0.07%
2021/04/06	20	24.25	5	24.17	24.25	15	7,414	0.20%
2021/04/01	4	24.15	1	24.15	24.10	3	7,472	0.04%
2021/03/30	6	24.41	15	24.34	24.45	-9	8,201	-0.11%
2021/03/29	2.1	24.15	0	0.00	24.10	2.1	8,294	0.02%
2021/03/26	0	0.00	5	24.35	24.35	-5	8,355	-0.06%
2021/03/25	0	24.82	0	0.00	24.70	0	8,476	0.00%
2021/03/24	0	24.80	0	0.00	24.65	0	8,573	0.00%
2021/03/23	0	0.00	33	24.65	24.65	-33	8,756	-0.38%
2021/03/22	5.5	24.80	1	24.85	24.90	4.5	8,859	0.05%
2021/03/19	0	24.52	1	24.30	24.20	-1	8,967	-0.01%
2021/03/18	7	24.54	14	24.54	24.40	-7	9,205	-0.08%
2021/03/17	0	0.00	0.5	24.35	24.30	-0.5	9,666	-0.01%
2021/03/16	0	0.00	6	24.18	24.05	-6	10,214	-0.06%
2021/03/15	2.5	24.07	0	0.00	24.10	2.5	10,930	0.02%
2021/03/11	0	0.00	2	24.18	24.15	-2	11,671	-0.02%
2021/03/09	20	22.95	0	0.00	23.05	20	12,599	0.16%
2021/03/08	0	0.00	1	23.40	23.30	-1	12,988	-0.01%
2021/03/05	0	0.00	2	23.45	23.60	-2	13,490	-0.01%
2021/03/02	1	24.40	2	24.75	24.30	-1	14,512	-0.01%
2021/02/26	0	0.00	24	24.47	24.45	-24	15,123	-0.16%
2021/02/24	7	25.32	18	25.10	24.95	-11	16,690	-0.07%
2021/02/22	23	25.57	1	25.45	25.45	22	17,300	0.13%
2021/02/19	1	25.20	0	0.00	25.20	1	17,315	0.01%
2021/02/18	2	24.50	1	24.90	25.00	1	17,352	0.01%
2021/02/17	3	24.67	2	24.78	24.80	1	17,488	0.01%
2021/02/05	15	24.32	0	0.00	23.85	15	17,636	0.09%
2021/02/04	0	0.00	1	24.20	24.25	-1	18,862	-0.01%
2021/02/03	0	0.00	4	24.26	24.00	-4	20,297	-0.02%
2021/02/01	3	23.48	2	23.55	23.70	1	20,298	0.00%
2021/01/28	0	0.00	2	24.15	24.10	-2	20,288	-0.01%
2021/01/26	1	24.60	0	0.00	24.45	1	20,419	0.00%
2021/01/25	20	24.73	1	24.20	25.25	19	20,443	0.09%
2021/01/22	11	23.26	0	0.00	23.80	11	20,225	0.05%
2021/01/21	3	23.90	60	23.73	23.85	-57	20,153	-0.28%
2021/01/20	1	24.70	4	24.76	24.75	-3	19,974	-0.02%
2021/01/19	4	25.64	0	0.00	25.50	4	19,904	0.02%
2021/01/18	2	24.60	5	25.94	25.90	-3	19,888	-0.02%
2021/01/15	2	25.98	0	0.00	25.80	2	19,807	0.01%
2021/01/14	2	26.70	2	26.13	26.70	0	19,694	0.00%
2021/01/13	1	26.20	0	0.00	26.40	1	19,635	0.01%
2021/01/12	25	26.22	7	26.34	26.10	18	19,627	0.09%
2021/01/11	0	0.00	2	27.20	27.35	-2	19,445	-0.01%
2021/01/08	24	26.99	24	26.72	26.90	0	19,396	0.00%
2021/01/07	7	27.92	9	27.89	27.90	-2	19,146	-0.01%
2021/01/06	14.1	28.63	6	28.15	28.00	8.1	19,138	0.04%
2021/01/05	55	29.72	8.1	29.58	28.85	46.9	18,887	0.25%
2021/01/04	1	29.50	2	29.15	29.25	-1	18,481	-0.01%
2020/12/31	3	28.57	2	28.65	28.70	1	18,409	0.01%
2020/12/30	3	29.08	6	29.04	29.05	-3	18,389	-0.02%
2020/12/29	4	28.95	1	29.50	29.05	3	18,366	0.02%
2020/12/28	1.1	28.49	2	28.65	28.55	-0.9	18,193	0.00%
2020/12/25	1	28.20	0	0.00	28.20	1	18,123	0.01%
2020/12/24	7	29.30	3.4	29.37	28.30	3.6	18,075	0.02%
2020/12/23	0	0.00	1	28.25	28.40	-1	17,531	-0.01%
2020/12/22	7	28.27	4.4	28.44	27.55	2.6	17,525	0.01%
2020/12/21	2	28.15	25	27.97	28.05	-23	17,375	-0.13%
2020/12/18	1	29.00	1	28.85	28.85	0	17,222	0.00%
2020/12/17	7	28.90	5	28.45	29.15	2	17,114	0.01%
2020/12/16	2	28.45	4	28.75	28.55	-2	16,949	-0.01%
2020/12/15	11	28.39	15	28.40	28.35	-4	16,987	-0.02%
2020/12/14	2	28.15	0	0.00	28.15	2	16,817	0.01%
2020/12/11	24	29.13	30	28.16	28.35	-6	16,622	-0.04%
2020/12/10	10	29.46	11	29.75	29.50	-1	15,975	-0.01%
2020/12/09	16	29.67	16	28.86	28.95	0	15,487	0.00%
2020/12/08	6.2	28.22	16.1	28.26	28.85	-9.9	14,869	-0.07%
2020/12/07	26.2	27.79	7	27.75	28.00	19.2	14,591	0.13%
2020/12/04	17.1	26.85	30	26.95	27.25	-12.9	14,306	-0.09%
2020/12/03	14	25.19	5	25.41	25.40	9	13,790	0.07%
2020/12/02	22	25.27	58.1	25.16	25.25	-36.1	13,659	-0.26%
2020/12/01	87	24.34	12	24.48	24.45	75	13,459	0.56%
2020/11/30	4	24.13	76	23.42	24.05	-72	13,389	-0.54%
2020/11/27	83	23.15	3.2	23.42	23.05	79.8	13,684	0.58%
2020/11/26	48	22.78	2	22.75	22.75	46	13,364	0.34%
2020/11/25	77	22.54	64	22.60	22.80	13	13,205	0.10%
2020/11/24	45	21.85	74	22.69	22.80	-29	12,683	-0.23%
2020/11/23	23	21.01	19	21.06	21.05	4	11,589	0.03%
2020/11/20	0	0.00	2	20.40	21.40	-2	11,229	-0.02%
2020/11/19	15	20.71	24	20.72	20.55	-9	11,119	-0.08%
2020/11/18	0	0.00	2	20.50	20.20	-2	11,100	-0.02%
2020/11/17	1	20.15	0	0.00	20.05	1	11,224	0.01%
2020/11/16	2	20.30	4	20.30	20.30	-2	11,432	-0.02%
2020/11/13	47	19.78	138	19.89	20.15	-91	11,555	-0.79%	大賣/
2020/11/12	123	20.38	10	20.59	20.10	113	11,497	0.98%	大買/鉅額交易
2020/11/11	22	20.60	58	20.76	20.90	-36	10,545	-0.34%
2020/11/10	0	0.00	4	19.15	19.00	-4	9,431	-0.04%
2020/11/09	1	19.25	0	0.00	19.10	1	9,448	0.01%
2020/11/06	10	18.90	2	18.95	19.00	8	9,507	0.08%
2020/11/05	0	0.00	1	18.70	18.75	-1	9,529	-0.01%
2020/11/04	0	0.00	4	19.00	18.80	-4	9,792	-0.04%
2020/11/03	0	0.00	4	19.05	18.90	-4	9,779	-0.04%
2020/11/02	0	0.00	3.3	18.62	18.80	-3.3	9,764	-0.03%
2020/10/30	0.1	18.35	0	0.00	18.10	0.1	9,710	0.00%
2020/10/29	7	18.34	2	18.23	18.45	5	9,859	0.05%
2020/10/26	1	18.25	0.4	18.10	18.20	0.6	9,994	0.01%
2020/10/22	0	0.00	2	18.30	18.30	-2	10,304	-0.02%
2020/10/21	1	18.55	0	0.00	18.45	1	10,489	0.01%
2020/10/20	3	18.75	2	18.50	18.40	1	10,813	0.01%
2020/10/19	0	0.00	1	18.45	18.80	-1	11,154	-0.01%
2020/10/16	3	18.43	0	0.00	18.30	3	12,284	0.02%
2020/10/15	4	18.70	10	18.58	18.55	-6	12,340	-0.05%
2020/10/13	2	18.95	3	19.12	19.10	-1	12,750	-0.01%
2020/10/12	2	19.05	11	19.13	19.05	-9	12,835	-0.07%
2020/10/08	4	18.98	1	19.00	18.95	3	13,027	0.02%
2020/10/06	2	18.75	0	0.00	18.75	2	13,190	0.02%
2020/10/05	0	0.00	1	18.80	18.80	-1	13,421	-0.01%
2020/09/29	0	0.00	2	18.40	18.25	-2	13,912	-0.01%
2020/09/28	2	17.98	4	18.10	18.05	-2	14,264	-0.01%
2020/09/23	20	18.05	0	0.00	18.15	20	15,546	0.13%
2020/09/21	6	18.75	4	18.90	18.40	2	17,453	0.01%
2020/09/17	1	18.50	1	18.60	18.55	0	19,978	0.00%
2020/09/15	0	0.00	8	18.38	18.35	-8	20,160	-0.04%
2020/09/10	5	17.94	1	18.10	17.95	4	20,750	0.02%
2020/09/09	0	0.00	1	17.72	18.25	-1	20,927	0.00%
2020/09/07	3	18.50	0	0.00	18.10	3	20,986	0.01%
2020/09/04	0	0.00	10	18.50	18.50	-10	21,137	-0.05%
2020/09/03	3	19.13	7	19.17	19.05	-4	21,304	-0.02%
2020/09/02	11	19.75	23	19.63	19.70	-12	21,339	-0.06%
2020/09/01	0	0.00	1	18.55	18.55	-1	21,468	0.00%
2020/08/31	1	19.10	43	19.13	18.90	-42	22,529	-0.19%
2020/08/28	1	18.90	5	19.15	18.90	-4	22,792	-0.02%
2020/08/27	3	18.87	1	19.15	18.85	2	22,718	0.01%
2020/08/25	2	19.05	7	19.34	18.90	-5	22,715	-0.02%
2020/08/24	12	18.98	4	19.13	19.10	8	22,502	0.04%
2020/08/21	7	18.53	8	18.61	18.60	-1	22,231	0.00%
2020/08/20	3	17.60	7	17.75	17.70	-4	21,981	-0.02%
2020/08/19	11	18.67	2	19.20	18.60	9	21,774	0.04%
2020/08/18	4	18.63	2	18.60	18.85	2	21,484	0.01%
2020/08/17	4	18.86	2	18.85	18.60	2	21,357	0.01%
2020/08/14	23	18.67	2	18.75	18.60	21	21,046	0.10%
2020/08/12	1	18.05	1	18.20	17.95	0	20,700	0.00%
2020/08/11	22	17.84	0	0.00	17.75	22	20,652	0.11%
2020/08/10	1	18.75	14	18.55	18.20	-13	20,700	-0.06%
2020/08/07	2	17.95	5	17.99	17.95	-3	21,026	-0.01%
2020/08/06	9	18.09	7	17.96	17.85	2	21,102	0.01%
2020/08/05	0	0.00	1	18.05	18.00	-1	21,000	0.00%
2020/08/04	2	17.85	2	18.10	17.90	0	20,933	0.00%
2020/08/03	12	17.59	5	17.64	17.50	7	20,795	0.03%
2020/07/31	2	17.48	0	0.00	17.55	2	20,793	0.01%
2020/07/30	2	17.30	2	17.43	17.70	0	20,785	0.00%
2020/07/29	11	17.20	2	17.40	17.15	9	20,785	0.04%
2020/07/28	3	17.10	6	16.98	16.90	-3	20,938	-0.01%
2020/07/27	0	0.00	8	17.41	17.30	-8	20,843	-0.04%
2020/07/24	14	17.83	29	17.84	17.80	-15	20,692	-0.07%
2020/07/23	29	18.42	0	0.00	18.25	29	20,435	0.14%
2020/07/22	52	18.92	15	18.71	19.05	37	20,038	0.18%
2020/07/21	7	17.59	2	17.60	17.55	5	18,941	0.03%
2020/07/20	3	17.72	5	17.58	17.70	-2	18,845	-0.01%
2020/07/17	27	18.07	2	17.40	17.50	25	18,634	0.13%
2020/07/16	0	0.00	2	18.45	18.30	-2	18,373	-0.01%
2020/07/15	0	0.00	42	18.21	18.25	-42	18,286	-0.23%
2020/07/14	20	18.88	0	0.00	18.90	20	18,136	0.11%
2020/07/13	0	0.00	0.1	19.20	19.25	-0.1	18,054	0.00%
2020/07/10	14	18.88	16	19.08	19.20	-2	17,983	-0.01%
2020/07/09	26	19.29	10	19.55	19.20	16	17,778	0.09%
2020/07/08	8	19.11	5	18.90	19.20	3	17,559	0.02%
2020/07/07	16	19.31	9	19.25	19.15	7	17,323	0.04%
2020/07/06	11	19.68	19	19.57	19.90	-8	16,951	-0.05%
2020/07/03	23	19.20	25	19.40	19.00	-2	16,535	-0.01%
2020/07/02	14	19.92	11	19.82	19.95	3	16,073	0.02%
2020/07/01	16	19.36	29	19.44	19.40	-13	15,487	-0.08%
2020/06/30	47	19.44	5	19.24	19.10	42	14,947	0.28%
2020/06/29	18	17.66	44	17.93	18.60	-26	13,696	-0.19%
2020/06/24	119	16.94	83	17.19	16.95	36	12,431	0.29%	大買/
2020/06/23	1	16.75	5.1	16.75	16.75	-4.1	11,004	-0.04%
2020/06/19	5	14.70	10	14.55	13.90	-5	10,806	-0.05%
2020/06/17	5	15.14	14	15.21	15.00	-9	10,446	-0.09%
2020/06/16	26	14.87	0	0.00	14.60	26	10,201	0.25%
2020/06/15	15	14.53	33	14.27	14.00	-18	10,081	-0.18%
2020/06/12	0	0.00	16	14.09	14.10	-16	9,988	-0.16%
2020/06/11	19	14.86	34	14.78	14.45	-15	9,849	-0.15%
2020/06/10	20	14.87	11	14.54	14.55	9	9,647	0.09%
2020/06/09	31	15.72	20	16.05	15.50	11	9,516	0.12%
2020/06/08	40	15.78	163	15.41	16.15	-123	9,108	-1.35%	大賣/鉅額交易
2020/06/05	187	15.04	60	14.70	15.05	127	8,245	1.54%	大買/鉅額交易
2020/06/04	0	0.00	2	13.90	14.15	-2	7,140	-0.03%
2020/06/03	11	12.76	1	12.85	12.90	10	6,831	0.15%
2020/06/02	1	12.70	0	0.00	12.75	1	6,776	0.01%
2020/06/01	0	0.00	11	12.65	12.85	-11	6,864	-0.16%
2020/05/28	11	12.43	7	12.24	12.25	4	6,794	0.06%
2020/05/27	2	12.30	0	0.00	12.30	2	6,749	0.03%
2020/05/26	1	12.60	20	12.55	12.45	-19	6,830	-0.28%
2020/05/22	0	0.00	10	12.38	12.25	-10	6,734	-0.15%
2020/05/21	1	12.60	0	0.00	12.65	1	6,755	0.01%
2020/05/20	1	12.45	2	12.70	12.55	-1	6,743	-0.01%
2020/05/19	2	12.50	2	12.60	12.55	0	6,732	0.00%
2020/05/18	4	12.55	2	12.55	12.55	2	6,728	0.03%
2020/05/15	2	12.75	1	12.60	12.50	1	6,722	0.01%
2020/05/14	30	13.69	6	13.28	13.10	24	6,607	0.36%
2020/05/13	0	0.00	4	12.99	13.20	-4	6,223	-0.06%
2020/05/11	1	12.55	11	12.60	12.65	-10	6,565	-0.15%
2020/05/08	1	12.60	0	0.00	12.55	1	6,537	0.02%
2020/05/07	2	12.88	0	0.00	12.70	2	6,518	0.03%
2020/05/06	5	12.65	4	12.75	12.60	1	6,486	0.02%
2020/05/05	13	12.67	3	12.90	12.65	10	6,448	0.16%
2020/05/04	19	12.85	1	12.90	12.85	18	6,360	0.28%
2020/04/30	12	12.26	0	0.00	12.20	12	6,091	0.20%
2020/04/29	1	12.20	0	0.00	12.30	1	6,058	0.02%
2020/04/28	0	0.00	1	12.40	12.05	-1	6,094	-0.02%
2020/04/17	1	12.30	0	0.00	11.65	1	6,396	0.02%
2020/04/15	1	12.45	3	12.55	12.50	-2	6,255	-0.03%
2020/04/14	0.1	12.45	0	0.00	12.45	0.1	6,240	0.00%
2020/04/13	4	12.31	4	12.39	12.15	0	6,138	0.00%
2020/04/10	2	12.00	0	0.00	12.30	2	6,114	0.03%
2020/04/08	6	12.00	3	12.20	12.05	3	6,266	0.05%
2020/04/06	0	0.00	1	11.60	11.60	-1	6,251	-0.02%
2020/03/31	0	0.00	10	11.65	11.70	-10	6,182	-0.16%
2020/03/27	0	0.00	7	10.54	10.30	-7	5,987	-0.12%
2020/03/25	0	0.00	30	10.38	10.50	-30	6,039	-0.50%
2020/03/24	0	9.95	0	0.00	10.00	0	5,977	0.00%
2020/03/23	10	9.52	10	9.03	9.48	0	5,916	0.00%
2020/03/20	1	8.88	0	0.00	8.88	1	5,850	0.02%
2020/03/19	0	0.00	3	8.08	8.08	-3	5,853	-0.05%
2020/03/18	0	0.00	5	9.20	8.97	-5	5,718	-0.09%
2020/03/16	0	0.00	3	10.20	9.89	-3	5,615	-0.05%
2020/03/13	0	0.00	42	10.04	10.30	-42	5,604	-0.75%
2020/03/12	6	11.15	8	11.50	11.10	-2	5,349	-0.04%
2020/03/11	20	12.20	1	12.25	11.95	19	5,250	0.36%
2020/03/10	25	11.95	10	11.80	12.15	15	5,260	0.29%
2020/03/09	1	12.50	4	12.50	12.25	-3	5,203	-0.06%
2020/03/05	17	13.15	5	13.19	13.15	12	5,204	0.23%
2020/03/02	0	0.00	8	12.60	12.65	-8	5,196	-0.15%
2020/02/27	6	13.25	0	0.00	12.80	6	5,504	0.11%
2020/02/26	0	0.00	7	13.56	13.55	-7	5,659	-0.12%
2020/02/25	0	0.00	2	13.45	13.60	-2	5,629	-0.04%
2020/02/24	6	13.75	6	13.95	13.70	0	5,608	0.00%
2020/02/20	2	14.15	191	14.15	14.15	-189	5,523	-3.42%	大賣/鉅額交易
2020/02/18	2	14.35	8	14.15	14.05	-6	5,497	-0.11%
2020/02/17	2	13.95	0	0.00	14.05	2	5,418	0.04%
2020/02/14	6	14.15	8	14.53	14.15	-2	5,363	-0.04%
2020/02/13	46	14.33	9	14.08	14.55	37	5,129	0.72%
2020/02/12	5	13.60	0	0.00	13.60	5	4,669	0.11%
2020/02/11	10	13.60	0	0.00	13.65	10	4,647	0.22%
2020/02/10	10	13.40	0	0.00	13.60	10	4,639	0.22%
2020/02/06	3	13.60	0	0.00	13.65	3	4,629	0.06%
2020/02/03	0	0.00	70	13.35	13.35	-70	4,505	-1.55%
2020/01/31	0	0.00	1	13.85	13.85	-1	4,398	-0.02%
2020/01/20	0	0.00	2	14.45	14.35	-2	4,159	-0.05%
2020/01/17	3	14.20	1	14.25	14.30	2	4,082	0.05%
2020/01/16	4	14.20	3.1	14.20	14.20	0.9	4,057	0.02%
2020/01/15	1	13.85	0	0.00	13.90	1	3,930	0.03%
2020/01/14	2	13.98	2	14.00	14.00	0	3,881	0.00%
2020/01/13	0	0.00	3	13.77	13.80	-3	3,806	-0.08%
2020/01/09	0	0.00	10	13.60	13.65	-10	3,725	-0.27%
2020/01/06	1	13.40	0	0.00	13.45	1	3,616	0.03%
2020/01/03	16	13.59	11	13.69	13.70	5	3,537	0.14%
2020/01/02	4	13.58	2	13.60	13.65	2	3,406	0.06%
2019/12/31	0	0.00	15	13.25	13.30	-15	3,260	-0.46%
2019/12/27	0	0.00	2	13.00	13.00	-2	3,153	-0.06%
2019/12/23	0	0.00	3	13.20	13.00	-3	3,432	-0.09%
2019/12/19	0	0.00	20	13.00	12.90	-20	3,348	-0.60%
2019/12/11	0	0.00	23	12.80	12.85	-23	3,243	-0.71%
2019/12/10	2	12.90	0	0.00	12.85	2	3,222	0.06%
2019/12/06	0	0.00	2	12.73	12.55	-2	3,142	-0.06%
2019/12/05	2	12.65	0	0.00	12.70	2	3,147	0.06%
2019/12/03	0	0.00	2	12.60	12.55	-2	3,175	-0.06%
2019/12/02	2	12.85	0	0.00	12.50	2	3,191	0.06%
2019/11/29	0	0.00	17	12.74	12.70	-17	3,138	-0.54%
2019/11/28	0	0.00	2	13.20	12.90	-2	3,132	-0.06%
2019/11/27	4	13.10	3	12.98	12.95	1	3,090	0.03%
2019/11/26	26	12.98	3	13.03	12.90	23	3,041	0.76%
2019/11/25	10	12.88	22	12.97	13.25	-12	2,711	-0.44%
2019/11/21	0	0.00	1	12.10	12.00	-1	2,492	-0.04%
2019/11/18	0	0.00	5	12.25	12.20	-5	2,715	-0.18%
2019/11/14	0	0.00	3	11.95	11.90	-3	2,676	-0.11%
2019/11/13	3	12.00	12	12.00	12.05	-9	2,682	-0.34%
2019/11/11	10	11.80	7	11.75	11.80	3	2,741	0.11%
2019/11/05	0	0.00	10	11.90	12.00	-10	2,783	-0.36%
2019/10/31	20	12.10	0	0.00	11.95	20	2,851	0.70%
2019/10/25	0	0.00	26	12.00	12.10	-26	2,983	-0.87%
2019/10/24	1	12.00	29	12.10	12.00	-28	3,040	-0.92%
2019/10/18	0	0.00	3	12.20	12.10	-3	3,265	-0.09%
2019/10/16	0	0.00	10	12.00	12.15	-10	3,383	-0.30%
2019/10/02	9	11.65	0	0.00	11.80	9	3,500	0.26%
2019/10/01	32	11.65	0	0.00	11.75	32	3,686	0.87%
2019/09/27	14	12.39	10	12.33	12.15	4	3,575	0.11%
2019/09/26	0	0.00	1	12.25	12.20	-1	3,392	-0.03%
2019/09/25	0	0.00	10	12.15	12.10	-10	3,391	-0.29%
2019/09/24	1	12.30	0	0.00	12.30	1	3,400	0.03%
2019/09/23	11	12.35	0	0.00	12.45	11	3,399	0.32%
2019/09/20	0	0.00	1	12.20	12.15	-1	3,368	-0.03%
2019/09/19	11	12.10	0	0.00	12.10	11	3,357	0.33%
2019/09/18	10	12.25	2.1	12.25	12.25	7.9	3,375	0.23%
2019/09/16	0	0.00	7	12.30	12.30	-7	3,415	-0.20%
2019/09/09	0	0.00	5	12.95	12.90	-5	3,519	-0.14%
2019/09/06	0	0.00	3	12.90	12.90	-3	3,534	-0.08%
2019/09/03	0	0.00	25	12.80	12.85	-25	3,932	-0.64%
2019/08/30	20	12.58	1	12.60	12.65	19	3,891	0.49%
2019/08/29	40	12.36	0	0.00	12.35	40	3,850	1.04%
2019/08/28	0	0.00	4	12.15	12.25	-4	3,788	-0.11%
2019/08/27	3	12.25	2	12.13	12.15	1	3,777	0.03%
2019/08/26	0	0.00	20	11.95	11.95	-20	3,792	-0.53%
2019/08/23	0	0.00	100	12.39	12.35	-100	3,789	-2.64%
2019/08/22	65	12.46	0	0.00	12.40	65	3,871	1.68%
2019/08/21	50	12.70	0	0.00	12.70	50	3,854	1.30%
2019/08/15	0	0.00	2	12.05	12.15	-2	3,791	-0.05%
2019/08/05	1	12.10	0	0.00	12.00	1	4,550	0.02%
2019/08/02	0	0.00	3	12.65	12.65	-3	4,635	-0.06%
2019/07/31	0	0.00	1	13.10	13.20	-1	4,987	-0.02%
2019/07/30	0	0.00	10	13.25	13.15	-10	5,084	-0.20%
2019/07/29	1	13.45	0	0.00	13.30	1	5,217	0.02%
2019/07/24	0	0.00	2	13.05	13.05	-2	6,117	-0.03%
2019/07/23	21	13.19	2	13.05	12.90	19	6,202	0.31%
2019/07/22	2	13.00	0	0.00	13.00	2	6,357	0.03%
2019/07/15	7	13.14	5	12.95	12.90	2	6,835	0.03%
2019/07/12	3	13.15	0	0.00	13.00	3	7,181	0.04%
2019/07/11	2	13.05	0	0.00	13.05	2	7,279	0.03%
2019/07/10	0	0.00	3	12.95	12.85	-3	7,372	-0.04%
2019/07/09	0	0.00	5	13.05	12.90	-5	7,391	-0.07%
2019/07/08	0	0.00	10	13.00	13.10	-10	7,410	-0.13%
2019/07/05	20	13.39	102	13.07	13.20	-82	7,475	-1.10%	大賣/
2019/07/02	50	12.75	0	0.00	12.75	50	7,403	0.68%
2019/07/01	60	12.76	0	0.00	12.75	60	7,445	0.81%
2019/06/28	0	0.00	2	12.60	12.70	-2	7,461	-0.03%
2019/06/27	1	12.65	0	0.00	12.60	1	7,655	0.01%
2019/06/20	0	0.00	11.4	12.64	12.70	-11.4	7,947	-0.14%
2019/06/19	3	12.42	62	12.35	12.55	-59	8,085	-0.73%
2019/06/18	30	12.20	0	0.00	12.15	30	8,539	0.35%
2019/06/17	31	12.50	30	12.63	12.50	1	8,592	0.01%
2019/06/14	1	12.55	15	12.57	12.55	-14	8,886	-0.16%
2019/06/13	37	12.51	0	0.00	12.55	37	8,966	0.41%
2019/06/12	0	0.00	10	12.20	12.40	-10	8,724	-0.11%
2019/06/11	0	0.00	0	11.90	11.90	0	8,702	0.00%
2019/05/24	5	11.60	0	0.00	11.50	5	9,051	0.06%
2019/05/22	0	0.00	3	11.80	11.60	-3	9,199	-0.03%
2019/05/21	1	11.25	0	0.00	11.80	1	9,195	0.01%
2019/05/16	10	12.00	0	0.00	11.85	10	9,242	0.11%
2019/05/15	4	12.44	0	0.00	12.35	4	9,614	0.04%
2019/05/14	6	12.15	0	0.00	12.15	6	9,640	0.06%
2019/05/10	0	0.00	1	13.60	13.55	-1	9,281	-0.01%
2019/05/09	1	13.65	0	0.00	13.70	1	9,211	0.01%
2019/05/07	4	15.01	9	15.04	14.75	-5	8,883	-0.06%
2019/05/06	207	15.20	3	15.15	14.90	204	8,966	2.28%	大買/鉅額交易
2019/05/03	205	15.05	209	15.35	15.40	-4	8,773	-0.05%	大買/大賣/
2019/05/02	57	15.20	93	15.04	15.05	-36	8,496	-0.42%
2019/04/29	1	14.40	0	0.00	13.95	1	7,805	0.01%
2019/04/26	2	14.48	0	0.00	14.40	2	7,745	0.03%
2019/04/25	1	14.30	0	0.00	14.35	1	7,529	0.01%
2019/04/24	2	14.20	1	14.55	14.10	1	7,564	0.01%
2019/04/23	2	14.30	1	14.25	14.20	1	7,833	0.01%
2019/04/22	6	14.14	4	14.18	14.20	2	7,773	0.03%
2019/04/19	2	13.75	2	13.65	13.80	0	7,779	0.00%
2019/04/18	8	13.95	5	14.15	13.55	3	8,125	0.04%
2019/04/16	0	0.00	1	13.75	13.70	-1	8,497	-0.01%
2019/04/15	0.3	13.40	0	0.00	13.40	0.3	8,485	0.00%
2019/04/10	0	0.00	3	13.65	13.65	-3	8,791	-0.03%
2019/04/09	0	0.00	1	13.65	13.60	-1	9,551	-0.01%
2019/04/08	1	13.75	3	13.80	13.65	-2	10,077	-0.02%
2019/04/02	3	13.50	0	0.00	13.50	3	10,095	0.03%
2019/03/29	0	0.00	100	13.52	13.45	-100	9,835	-1.02%
2019/03/28	50	13.40	2	13.35	13.35	48	9,829	0.49%
2019/03/27	51	13.50	0	0.00	13.50	51	9,776	0.52%
2019/03/26	0	0.00	4.3	13.74	13.60	-4.3	9,659	-0.04%
2019/03/22	9	14.15	15	13.94	13.80	-6	9,594	-0.06%
2019/03/21	31	14.06	34	14.21	14.00	-3	9,456	-0.03%
2019/03/19	65	13.82	152	13.72	13.40	-87	9,052	-0.96%	大賣/
2019/03/18	0	0.00	5	13.15	13.35	-5	8,815	-0.06%
2019/03/15	5	13.05	5	13.15	13.00	0	9,164	0.00%
2019/03/14	2	13.30	2	13.25	13.10	0	9,366	0.00%
2019/03/13	5	13.10	6	13.15	13.15	-1	9,268	-0.01%
2019/03/08	5	12.80	0	0.00	12.80	5	9,112	0.05%
2019/03/06	0	0.00	30	13.15	13.05	-30	9,066	-0.33%
2019/02/26	0	0.00	1	12.95	12.85	-1	8,866	-0.01%
2019/02/25	0	0.00	3	13.00	13.00	-3	8,859	-0.03%
2019/02/22	1	12.85	0	0.00	13.15	1	8,853	0.01%
2019/02/21	3	13.10	0	0.00	12.90	3	8,753	0.03%
2019/02/19	0	0.00	2	13.10	12.85	-2	8,593	-0.02%
2019/02/18	3	12.93	0	0.00	12.85	3	8,521	0.04%
2019/02/15	2	13.30	2	13.05	13.10	0	8,447	0.00%
2019/02/14	31	13.55	36	13.54	13.20	-5	8,325	-0.06%
2019/02/13	0	0.00	7	12.90	13.00	-7	7,857	-0.09%
2019/02/12	42	12.56	35	12.55	12.70	7	7,717	0.09%
2019/01/30	2	12.40	0	0.00	12.20	2	7,617	0.03%
2019/01/25	2	12.65	2	12.55	12.65	0	7,461	0.00%
2019/01/23	0	0.00	10	12.30	12.40	-10	7,226	-0.14%
2019/01/21	0	0.00	7	12.36	12.35	-7	7,129	-0.10%
2019/01/18	10	12.35	0	0.00	12.30	10	7,118	0.14%
2019/01/16	130	12.27	100	12.40	12.50	30	7,001	0.43%	大買/
2019/01/15	5	13.03	2	13.00	12.55	3	6,863	0.04%
2019/01/11	5	12.70	1	12.75	12.60	4	6,353	0.06%
2019/01/10	107	12.92	14	12.98	12.95	93	6,139	1.51%	大買/
2019/01/09	11	12.75	35	13.01	13.10	-24	5,724	-0.42%
2019/01/08	0	0.00	3	11.97	12.00	-3	4,922	-0.06%
2019/01/07	2	12.15	0	0.00	11.95	2	4,858	0.04%
2019/01/04	0	0.00	200	12.05	12.00	-200	4,802	-4.16%	大賣/鉅額交易
2019/01/02	0	0.00	2	12.23	12.05	-2	4,712	-0.04%
2018/12/28	228	12.14	26	12.08	12.05	202	4,475	4.51%	大買/鉅額交易
2018/12/27	25	11.70	7	11.93	12.20	18	3,741	0.48%
2018/12/24	0	0.00	28	11.20	11.20	-28	3,024	-0.93%
2018/12/19	0	0.00	20	11.60	11.35	-20	3,087	-0.65%
2018/12/13	0	11.70	0	0.00	11.70	0	3,009	0.00%
2018/12/12	7	12.16	7	12.03	11.95	0	2,954	0.00%
2018/12/11	3	11.98	2	11.90	11.80	1	2,826	0.04%
2018/12/10	19	11.86	9	12.45	11.80	10	2,730	0.37%
2018/12/07	0	0.00	13	11.65	11.80	-13	2,268	-0.57%
2018/11/26	0	0.00	10	10.65	10.90	-10	2,032	-0.49%
2018/11/06	4	10.18	60	10.20	10.10	-56	2,220	-2.52%
2018/10/11	0	0.00	20	9.51	9.51	-20	3,709	-0.54%
2018/09/28	10	11.55	0	0.00	11.65	10	3,878	0.26%
2018/09/19	1	11.15	0	0.00	11.25	1	4,176	0.02%
2018/09/11	2	11.18	0	0.00	11.15	2	5,616	0.04%
2018/08/29	0	0.00	2	12.10	12.00	-2	7,542	-0.03%
2018/08/27	3	11.88	0	0.00	12.05	3	8,213	0.04%
2018/08/20	7	11.55	11	11.40	11.30	-4	11,423	-0.04%
2018/08/17	0	0.00	10	11.55	11.60	-10	11,446	-0.09%
2018/08/14	1	11.65	0	0.00	11.85	1	11,496	0.01%
2018/08/13	10	12.00	1	12.00	11.70	9	11,519	0.08%
2018/08/10	11	12.68	34	12.45	12.40	-23	11,489	-0.20%
2018/08/09	3	12.73	0	0.00	12.65	3	11,474	0.03%
2018/08/06	1	13.85	0	0.00	13.65	1	11,524	0.01%
2018/08/03	53	13.60	0	0.00	13.70	53	11,680	0.45%
2018/08/01	0	0.00	10	13.85	13.80	-10	11,702	-0.09%
2018/07/30	30	14.10	30	14.27	13.90	0	11,765	0.00%
2018/07/26	11	14.36	2	14.28	14.15	9	11,777	0.08%
2018/07/25	0	0.00	2	13.45	13.75	-2	11,423	-0.02%
2018/07/23	0	0.00	3	13.60	13.45	-3	11,384	-0.03%
2018/07/20	5	13.93	7	13.86	13.80	-2	11,348	-0.02%
2018/07/19	0	0.00	15	13.80	14.10	-15	11,148	-0.13%
2018/07/18	2	13.63	2	13.63	13.55	0	11,136	0.00%
2018/07/13	10	13.50	0	0.00	13.45	10	10,974	0.09%
2018/07/09	3	13.45	3	13.40	13.40	0	10,827	0.00%
2018/07/06	2	13.35	0.3	13.40	13.40	1.7	10,787	0.02%
2018/07/04	0	0.00	10	14.03	13.55	-10	10,676	-0.09%
2018/07/02	0	0.00	4	13.93	13.65	-4	10,540	-0.04%
2018/06/29	4	13.95	7	13.90	13.90	-3	10,606	-0.03%
2018/06/27	93	13.51	0	0.00	13.85	93	10,492	0.89%
2018/06/26	24	13.77	18	13.81	13.70	6	10,414	0.06%
2018/06/25	9	14.02	5	13.64	13.30	4	9,758	0.04%
2018/06/22	10	14.35	80	14.35	14.25	-70	9,550	-0.73%
2018/06/21	0	0.00	10	14.76	14.70	-10	9,443	-0.11%
2018/06/20	15	14.86	13	14.65	14.90	2	9,372	0.02%
2018/06/19	23	15.18	43	15.01	14.95	-20	9,163	-0.22%
2018/06/15	10	14.95	2	15.00	14.95	8	9,080	0.09%
2018/06/14	25	14.78	25	14.73	14.65	0	8,974	0.00%
2018/06/13	0	0.00	10	14.40	14.35	-10	8,788	-0.11%
2018/06/12	27	14.90	5	14.90	14.80	22	8,634	0.25%
2018/06/11	5	15.13	22	15.31	15.20	-17	8,501	-0.20%
2018/06/08	20	14.98	0	0.00	14.95	20	8,273	0.24%
2018/06/07	13	15.43	0	0.00	15.05	13	8,130	0.16%
2018/06/06	37	15.28	54	15.26	15.40	-17	7,829	-0.22%
2018/06/05	31	15.06	32	14.83	14.70	-1	7,543	-0.01%
2018/06/04	88	15.29	123	15.18	15.35	-35	7,316	-0.48%	大賣/
2018/06/01	45	14.83	6	14.74	14.60	39	6,950	0.56%
2018/05/31	128	15.69	108.3	15.74	15.10	19.8	6,711	0.29%	大買/大賣/
2018/05/30	4	14.73	12	14.63	14.80	-8	5,943	-0.13%
2018/05/29	65	14.52	59	14.53	14.70	6	5,542	0.11%
2018/05/28	25	13.75	9.6	13.65	13.75	15.4	4,475	0.34%
2018/05/24	18	12.40	0	0.00	12.40	18	3,834	0.47%
2018/05/23	0	0.00	1	12.40	12.35	-1	3,886	-0.03%
2018/05/22	1	12.60	0	0.00	12.35	1	3,857	0.03%
2018/05/21	0	0.00	10	12.40	12.50	-10	3,949	-0.25%
2018/05/14	0	0.00	5	12.22	12.25	-5	3,949	-0.13%
2018/05/11	117	12.24	0	0.00	11.95	117	3,894	3.00%	大買/鉅額交易
2018/05/08	0	0.00	1	11.70	11.65	-1	3,953	-0.03%
2018/04/24	5	11.25	0	0.00	11.25	5	4,402	0.11%
2018/04/17	0	0.00	4	11.05	10.95	-4	4,980	-0.08%
2018/04/13	4	11.48	0	0.00	11.40	4	5,556	0.07%
2018/03/15	0	0.00	3	11.95	11.90	-3	7,164	-0.04%
2018/03/13	3	11.85	0	0.00	11.85	3	7,252	0.04%
2018/03/09	5	11.90	1	12.00	11.80	4	7,196	0.06%
2018/03/08	1	11.60	0	0.00	11.65	1	7,025	0.01%
2018/03/07	0	0.00	5	11.50	11.30	-5	6,963	-0.07%
2018/03/06	5	11.60	0	0.00	11.45	5	6,981	0.07%
2018/03/05	0	0.00	5	11.50	11.25	-5	7,105	-0.07%
2018/03/01	0	0.00	1	11.30	11.40	-1	7,155	-0.01%
2018/02/27	0	0.00	1	11.50	11.40	-1	7,166	-0.01%
2018/02/12	1	10.60	0	0.00	10.60	1	7,023	0.01%
2018/02/09	5	10.42	0	0.00	10.75	5	6,977	0.07%
2018/02/07	2	11.18	2	11.20	11.05	0	6,926	0.00%
2018/02/06	0	0.00	5	10.80	10.85	-5	6,946	-0.07%
2018/02/05	3	11.85	0	0.00	11.85	3	6,866	0.04%
2018/02/02	7	12.50	0	0.00	12.45	7	6,799	0.10%
2018/02/01	10	12.89	5	12.90	12.85	5	6,761	0.07%
2018/01/31	8	13.04	5	13.00	13.05	3	6,776	0.04%
2018/01/30	0	0.00	2	12.65	12.65	-2	6,614	-0.03%
2018/01/29	2	12.65	0	0.00	12.60	2	6,553	0.03%
2018/01/26	7	12.64	0	0.00	12.75	7	6,514	0.11%
2018/01/25	0	0.00	1	12.75	12.60	-1	6,466	-0.02%
2018/01/22	3	12.60	17	12.44	12.60	-14	6,293	-0.22%
2018/01/18	20	12.58	2.1	12.83	12.50	17.9	6,271	0.29%
2018/01/17	0	0.00	2	12.43	12.45	-2	6,067	-0.03%
2018/01/16	0	0.00	4	12.40	12.40	-4	5,996	-0.07%
2018/01/15	1	12.15	6.3	12.85	12.20	-5.3	5,924	-0.09%
2018/01/12	7	12.96	7	12.89	12.80	0	5,731	0.00%
2018/01/11	13	13.08	11	13.22	12.95	2	5,662	0.04%
2018/01/10	18	13.18	5	13.35	13.05	13	5,506	0.24%
2018/01/09	1	12.90	12	12.85	12.80	-11	5,365	-0.21%
2018/01/08	13	13.18	6	13.10	13.15	7	5,139	0.14%
2018/01/05	73	12.53	101	12.37	12.80	-28	4,280	-0.65%	大賣/
2018/01/04	70	11.58	31	11.55	11.65	39	3,617	1.08%
2018/01/02	0	0.00	1	10.70	10.70	-1	3,125	-0.03%