友訊 (2332)-國票-北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－國票-北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

國票-北高雄券商分點個股進出
國票-北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	1	18.50	1	18.05	18.05	0	2,405	0.00%
2024/05/15	1	17.90	0	0.00	17.85	1	2,936	0.03%
2024/05/14	1	18.30	0	0.00	18.25	1	2,987	0.03%
2024/05/02	1	17.95	0	0.00	18.00	1	3,102	0.03%
2024/04/19	2	17.25	0	0.00	17.20	2	3,292	0.06%
2024/04/12	2	18.05	0	0.00	18.10	2	3,246	0.06%
2024/04/02	10	18.65	0	0.00	18.55	10	3,216	0.31%
2024/03/21	7	18.60	0	0.00	18.65	7	3,372	0.21%
2024/03/19	0	0.00	3	18.75	18.70	-3	3,423	-0.09%
2024/03/14	1	18.70	0	0.00	18.50	1	3,575	0.03%
2024/03/12	0	0.00	2	19.00	18.95	-2	3,627	-0.06%
2024/03/06	5	19.50	0	0.00	19.50	5	4,070	0.12%
2024/03/05	5	19.55	0	0.00	19.70	5	4,347	0.12%
2024/03/04	5	19.69	2	19.75	19.65	3	4,287	0.07%
2024/02/26	0	0.00	2	19.70	19.40	-2	4,054	-0.05%
2024/02/23	2	19.60	0	0.00	19.30	2	4,030	0.05%
2024/02/22	0	0.00	1	19.75	19.60	-1	4,046	-0.02%
2024/02/21	0	0.00	2	19.65	19.60	-2	4,036	-0.05%
2024/02/20	16	19.75	13	19.78	19.95	3	3,996	0.08%
2024/02/19	4	19.43	0	0.00	19.40	4	3,815	0.10%
2024/02/15	15	19.35	15	19.50	19.40	0	3,810	0.00%
2024/02/05	1	19.00	0	0.00	18.95	1	3,731	0.03%
2024/02/02	1	19.55	1	19.40	19.35	0	3,719	0.00%
2024/02/01	17	19.83	2	19.80	19.70	15	3,723	0.40%
2024/01/30	0	0.00	1	19.40	19.35	-1	3,672	-0.03%
2024/01/29	0	0.00	1	19.50	19.50	-1	3,717	-0.03%
2024/01/24	1	19.60	0	0.00	19.50	1	3,761	0.03%
2024/01/23	1	19.50	1	19.60	19.65	0	3,783	0.00%
2024/01/11	0	0.00	1	19.20	19.10	-1	3,724	-0.03%
2024/01/05	0	0.00	2	19.55	19.40	-2	3,889	-0.05%
2024/01/02	2	20.30	0	0.00	20.05	2	3,931	0.05%
2023/12/28	0	0.00	1	20.00	20.10	-1	3,908	-0.03%
2023/12/25	1	19.30	0	0.00	19.30	1	3,937	0.03%
2023/12/22	0	0.00	1	19.45	19.45	-1	3,963	-0.03%
2023/12/21	0	0.00	2	19.50	19.55	-2	4,001	-0.05%
2023/12/20	1	19.70	1	19.70	19.65	0	4,019	0.00%
2023/12/19	1	19.35	0	0.00	19.35	1	4,034	0.02%
2023/12/14	2	19.83	0	0.00	19.80	2	4,614	0.04%
2023/12/12	6	19.93	5	20.05	19.75	1	4,650	0.02%
2023/12/11	5	20.00	0	0.00	19.80	5	4,740	0.11%
2023/12/08	1	19.95	2	20.00	20.00	-1	4,773	-0.02%
2023/12/07	1	20.00	0	0.00	20.00	1	4,822	0.02%
2023/12/06	11	20.30	0	0.00	20.20	11	4,889	0.22%
2023/12/05	33	20.48	39	20.49	20.25	-6	4,902	-0.12%
2023/12/04	33	20.27	31	20.45	20.45	2	4,908	0.04%
2023/12/01	10	20.16	0	0.00	20.15	10	4,873	0.21%
2023/11/30	0	0.00	1	19.95	20.40	-1	4,859	-0.02%
2023/11/27	1	19.00	0	0.00	19.00	1	5,049	0.02%
2023/11/17	0	0.00	19	18.85	18.95	-19	7,665	-0.25%
2023/11/16	2	18.65	31	18.80	18.85	-29	8,482	-0.34%
2023/11/15	12	18.61	25	18.55	18.55	-13	9,314	-0.14%
2023/11/14	0	0.00	9	18.69	18.70	-9	9,980	-0.09%
2023/11/13	6	18.41	4	18.50	18.45	2	10,557	0.02%
2023/11/10	571	18.51	50	18.58	18.40	521	11,187	4.66%	大買/鉅額交易
2023/11/08	10	18.90	0	0.00	18.70	10	11,493	0.09%
2023/11/07	8	18.72	0	0.00	18.65	8	11,485	0.07%
2023/11/06	39	19.10	0	0.00	19.00	39	11,481	0.34%
2023/11/03	560	18.70	10	18.75	18.65	550	11,438	4.81%	大買/鉅額交易
2023/11/01	450	18.27	0	0.00	18.35	450	11,461	3.93%	大買/鉅額交易
2023/10/24	510	18.76	10	18.85	18.85	500	11,611	4.31%	大買/鉅額交易
2023/10/20	540	18.59	40	18.65	18.55	500	11,654	4.29%	大買/鉅額交易
2023/10/13	1	19.65	0	0.00	19.65	1	12,001	0.01%
2023/10/12	501	20.06	0	0.00	20.00	501	12,084	4.15%	大買/鉅額交易
2023/10/05	500	20.42	0	0.00	20.35	500	12,157	4.11%	大買/鉅額交易
2023/10/04	500	20.13	0	0.00	20.25	500	12,249	4.08%	大買/鉅額交易
2023/10/03	0	0.00	10	20.30	20.25	-10	12,311	-0.08%
2023/09/27	500	20.06	0	0.00	20.05	500	12,566	3.98%	大買/鉅額交易
2023/09/26	500	20.25	0	0.00	20.10	500	12,762	3.92%	大買/鉅額交易
2023/09/21	1	20.15	10	20.00	19.90	-9	13,530	-0.07%
2023/09/20	4	20.58	29	20.60	20.35	-25	13,698	-0.18%
2023/09/19	34	21.34	0	0.00	21.10	34	13,631	0.25%
2023/09/18	2	21.00	0	0.00	20.85	2	13,624	0.01%
2023/09/15	8	21.10	2	21.20	21.00	6	13,665	0.04%
2023/09/14	510	21.25	0	0.00	21.20	510	13,596	3.75%	大買/鉅額交易
2023/09/11	11	22.10	10	22.05	21.70	1	14,095	0.01%
2023/09/08	10	22.70	2	22.78	22.60	8	14,002	0.06%
2023/09/07	1	23.60	1	23.15	23.05	0	13,929	0.00%
2023/09/06	1	24.25	1	24.40	23.85	0	13,788	0.00%
2023/09/05	1	24.25	2	24.38	24.05	-1	13,681	-0.01%
2023/09/04	2	24.00	10	24.05	24.00	-8	13,625	-0.06%
2023/09/01	1	25.15	8	24.76	24.70	-7	13,482	-0.05%
2023/08/31	20	25.23	20	25.25	25.05	0	13,413	0.00%
2023/08/29	0.5	24.90	28	25.43	25.05	-27.5	13,510	-0.20%
2023/08/28	12	26.58	11	25.70	25.55	1	13,347	0.01%
2023/08/25	33.5	25.84	40	26.10	25.85	-6.5	12,969	-0.05%
2023/08/24	53	25.77	22	25.96	25.65	31	12,541	0.25%
2023/08/23	15	25.93	22	25.93	25.40	-7	12,051	-0.06%
2023/08/22	62	25.39	56	25.33	25.25	6	11,505	0.05%
2023/08/21	54	24.61	46.6	25.03	25.40	7.4	10,725	0.07%
2023/08/18	22	23.86	17.6	23.75	23.50	4.4	9,920	0.04%
2023/08/17	6	21.10	22	21.69	22.95	-16	9,282	-0.17%
2023/08/16	27	21.65	12	21.74	21.40	15	8,851	0.17%
2023/08/15	4	21.10	0	0.00	21.15	4	8,551	0.05%
2023/07/20	1	20.90	0	0.00	20.65	1	8,173	0.01%
2023/07/17	0	0.00	30	22.28	22.45	-30	7,832	-0.38%
2023/07/13	0	0.00	25	21.98	21.45	-25	7,781	-0.32%
2023/07/12	0	0.00	3	21.65	21.45	-3	7,805	-0.04%
2023/07/11	0	0.00	16	21.87	21.95	-16	7,776	-0.21%
2023/07/10	1	22.25	10	22.55	22.50	-9	7,679	-0.12%
2023/07/07	10	22.30	20	22.35	22.15	-10	7,624	-0.13%
2023/07/06	0	0.00	8	22.20	22.45	-8	7,518	-0.11%
2023/07/05	16	22.56	0	0.00	22.25	16	7,433	0.22%
2023/07/04	70	22.69	12	22.50	22.55	58	7,337	0.79%
2023/07/03	60	22.77	36	22.93	23.15	24	7,169	0.33%
2023/06/30	1	21.70	2	21.98	21.85	-1	6,712	-0.01%
2023/06/29	0	0.00	5	21.40	21.45	-5	6,520	-0.08%
2023/06/28	5	21.65	10	21.40	21.15	-5	6,379	-0.08%
2023/06/27	36	21.40	15	21.56	20.70	21	6,202	0.34%
2023/06/20	0	0.00	16.7	20.15	20.25	-16.7	6,010	-0.28%
2023/06/16	10	20.76	6	20.83	20.60	4	5,875	0.07%
2023/06/15	22	21.45	22	21.62	21.85	0	5,554	0.00%
2023/06/14	1	20.50	1	20.60	20.45	0	5,187	0.00%
2023/06/09	0	0.00	1	20.80	20.80	-1	5,123	-0.02%
2023/06/05	32	21.33	30	21.35	21.45	2	4,996	0.04%
2023/05/31	0	0.00	110	20.93	20.90	-110	4,730	-2.33%	大賣/鉅額交易
2023/05/30	30	20.38	20	20.50	20.60	10	4,667	0.21%
2023/05/29	0	0.00	23	19.93	19.95	-23	4,623	-0.50%
2023/05/26	4	19.85	65	19.55	19.50	-61	4,719	-1.29%
2023/05/25	10	20.15	61	20.22	20.20	-51	4,685	-1.09%
2023/05/23	11	20.20	11	20.29	20.10	0	4,580	0.00%
2023/05/22	15	20.10	15	20.25	20.35	0	4,516	0.00%
2023/05/19	1	20.05	39	19.96	20.05	-38	4,386	-0.87%
2023/05/18	19	19.11	0	0.00	19.20	19	4,153	0.46%
2023/05/17	19	19.07	2	19.10	18.90	17	4,090	0.42%
2023/05/16	40	19.20	41	19.16	19.05	-1	4,108	-0.02%
2023/05/15	1	18.80	12	19.07	19.25	-11	4,194	-0.26%
2023/05/12	72	17.80	0	17.65	18.55	72	4,105	1.75%
2023/05/11	72	17.80	0	17.65	17.50	72	4,037	1.78%
2023/05/08	0	0.00	6	18.03	18.05	-6	3,984	-0.15%
2023/05/04	7	18.00	0	0.00	18.00	7	3,986	0.18%
2023/05/03	1	17.75	0.8	17.75	17.70	0.2	3,983	0.00%
2023/04/21	33	18.50	0	0.00	17.75	33	3,969	0.83%
2023/04/20	10	18.70	0	0.00	18.55	10	3,906	0.26%
2023/04/18	40	19.04	13	19.05	19.00	27	3,884	0.70%
2023/04/17	0	0.00	1	19.25	19.30	-1	3,808	-0.03%
2023/04/13	4	18.68	0	0.00	18.60	4	3,694	0.11%
2023/04/12	19	18.93	0	0.00	18.95	19	3,676	0.52%
2023/04/11	34	18.82	10	18.75	18.80	24	3,635	0.66%
2023/04/10	45	18.60	0	0.00	18.65	45	3,644	1.23%
2023/03/28	5	18.95	15	18.83	18.60	-10	4,519	-0.22%
2023/03/27	20	18.60	10	18.95	18.85	10	4,384	0.23%
2023/03/24	2	18.35	11	18.39	18.15	-9	4,212	-0.21%
2023/03/21	10	16.65	10	16.65	16.65	0	3,908	0.00%
2023/03/20	10	16.50	10	16.55	16.55	0	3,911	0.00%
2023/03/17	0	16.35	0	0.00	16.45	0	3,900	0.00%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/13	15	16.85	15	16.75	16.75	0	3,811	0.00%
2023/03/08	0	0.00	2	17.70	17.65	-2	3,715	-0.05%
2023/03/06	5	17.85	17	17.78	17.55	-12	3,634	-0.33%
2023/03/03	10	17.65	0	0.00	17.55	10	3,525	0.28%
2023/03/02	0	0.00	3.1	17.55	17.50	-3.1	3,447	-0.09%
2023/03/01	2	17.65	3	17.22	17.20	-1	3,345	-0.03%
2023/02/22	1	16.75	1	16.70	16.75	0	2,946	0.00%
2023/02/21	1	16.75	10	16.83	16.85	-9	2,910	-0.31%
2023/02/20	0	0.00	75	16.84	16.75	-75	2,906	-2.58%
2023/02/17	0	0.00	74	16.74	16.65	-74	2,861	-2.59%
2023/02/16	0	0.00	105	16.88	16.60	-105	2,839	-3.70%	大賣/鉅額交易
2023/02/14	1	16.30	1	16.25	16.35	0	2,703	0.00%
2023/02/13	3	16.00	8	16.37	16.25	-5	2,643	-0.19%
2023/01/04	0.2	15.10	0	0.00	15.10	0.2	2,431	0.01%
2022/12/27	0	0.00	55	15.55	15.35	-55	2,469	-2.23%
2022/12/26	61	15.95	6	15.98	15.80	55	2,385	2.31%
2022/12/22	9	15.65	9	15.60	15.60	0	2,091	0.00%
2022/12/21	20	15.95	20	16.00	15.80	0	2,031	0.00%
2022/12/20	16	16.06	16	16.15	16.15	0	1,621	0.00%
2022/12/16	0	14.90	0	0.00	14.95	0	1,438	0.00%
2022/12/12	0	0.00	0	14.90	14.95	0	1,485	0.00%
2022/12/09	0	0.00	1.5	14.63	14.60	-1.5	1,491	-0.10%
2022/12/01	6	15.20	0	0.00	15.15	6	1,801	0.33%
2022/11/30	10	15.00	0	0.00	15.00	10	1,812	0.55%
2022/11/23	124	14.52	0	0.00	14.55	124	1,999	6.20%	大買/鉅額交易
2022/11/22	145	14.39	10	14.30	14.55	135	2,030	6.65%	大買/鉅額交易
2022/11/08	10	15.15	0	0.00	14.95	10	3,093	0.32%
2022/10/06	11	15.56	11	15.57	15.15	0	3,901	0.00%
2022/10/05	0	15.25	0	0.00	15.30	0	3,852	0.00%
2022/09/29	0	0.00	1	14.55	14.60	-1	3,878	-0.03%
2022/09/26	1	15.00	0	0.00	15.00	1	3,835	0.03%
2022/09/16	0	0.00	0.1	17.20	17.10	-0.1	3,756	0.00%
2022/09/07	0	0.00	11	17.35	17.40	-11	3,561	-0.31%
2022/09/05	10	17.70	10	17.75	17.10	0	3,477	0.00%
2022/08/31	0	0.00	1	16.75	16.75	-1	3,279	-0.03%
2022/08/29	1	16.45	0	0.00	16.40	1	3,276	0.03%
2022/08/26	11	17.45	6	17.30	17.10	5	3,414	0.15%
2022/08/17	0	0.00	1	16.65	16.60	-1	3,109	-0.03%
2022/08/16	27	17.30	20	17.73	17.20	7	3,011	0.23%
2022/08/08	0	0.00	1	17.65	17.40	-1	2,189	-0.05%
2022/08/05	10	17.30	11	17.15	17.30	-1	2,083	-0.05%
2022/08/04	13	16.72	12	16.73	16.75	1	2,026	0.05%
2022/08/02	1	17.35	3	17.60	17.25	-2	1,876	-0.11%
2022/07/29	1	17.10	0	0.00	17.20	1	1,682	0.06%
2022/07/27	31	16.40	31	16.48	16.90	0	1,578	0.00%
2022/07/13	0	0.00	5	15.20	15.20	-5	1,523	-0.33%
2022/07/12	5	15.50	0	0.00	15.20	5	1,527	0.33%
2022/07/08	0	0.00	10	15.30	15.25	-10	1,484	-0.67%
2022/07/07	10	15.07	0	0.00	15.05	10	1,472	0.68%
2022/07/04	0	0.00	1	14.60	14.60	-1	1,491	-0.07%
2022/06/08	0.2	15.65	0	0.00	15.70	0.2	1,524	0.01%
2022/06/06	3	15.93	3	16.15	16.05	0	1,533	0.00%
2022/05/31	0	0.00	2	15.70	15.55	-2	1,445	-0.14%
2022/05/26	1	15.30	0	0.00	15.30	1	1,463	0.07%
2022/05/23	1	15.50	0	0.00	15.50	1	1,490	0.07%
2022/05/13	1	15.20	0	0.00	15.15	1	1,491	0.07%
2022/05/09	2	15.45	0	0.00	15.40	2	1,485	0.13%
2022/04/28	5	16.80	0	0.00	16.80	5	1,441	0.35%
2022/04/25	1	16.55	0	0.00	16.55	1	1,433	0.07%
2022/04/21	3	17.60	0	0.00	17.25	3	1,411	0.21%
2022/04/12	11	16.24	11	16.15	16.25	0	1,583	0.00%
2022/04/07	1	16.25	0	0.00	16.35	1	1,647	0.06%
2022/03/25	3	17.32	0	0.00	17.30	3	1,906	0.16%
2022/03/23	1	17.15	0	0.00	17.15	1	1,929	0.05%
2022/03/15	0	15.90	0	0.00	15.90	0	2,038	0.00%
2021/12/30	0	0.00	1	18.95	19.00	-1	4,460	-0.02%
2021/12/28	3	18.95	3	18.80	18.65	0	4,484	0.00%
2021/12/17	0	0.00	18	18.70	18.35	-18	4,350	-0.41%
2021/12/14	2	18.40	0	0.00	18.30	2	4,281	0.05%
2021/12/10	0	0.00	11	19.09	19.05	-11	4,282	-0.26%
2021/12/09	11	18.91	5	18.70	18.65	6	4,212	0.14%
2021/12/08	1	18.55	3	18.65	18.70	-2	4,197	-0.05%
2021/12/07	1	18.35	1	18.25	18.25	0	4,194	0.00%
2021/12/06	0	0.00	1	18.20	18.15	-1	4,192	-0.02%
2021/12/02	0	0.00	1	18.15	18.10	-1	4,205	-0.02%
2021/12/01	1	18.25	4	18.23	18.25	-3	4,208	-0.07%
2021/11/30	0	0.00	5	18.42	18.35	-5	4,244	-0.12%
2021/11/29	0	0.00	11	18.32	18.35	-11	4,246	-0.26%
2021/11/26	0	0.00	21	18.85	18.85	-21	4,214	-0.50%
2021/11/24	9	20.23	0	0.00	20.00	9	4,163	0.22%
2021/11/23	12	20.52	0	0.00	20.20	12	4,171	0.29%
2021/11/22	38.4	21.55	14	22.14	21.45	24.4	4,095	0.60%
2021/11/10	0	0.00	0	19.15	19.45	0	3,891	0.00%
2021/11/09	0	0.00	0	19.60	19.35	0	3,899	0.00%
2021/11/04	0	0.00	10	20.85	21.00	-10	3,878	-0.26%
2021/11/03	5	21.25	1	21.25	20.80	4	3,873	0.10%
2021/11/02	6	21.49	1	20.95	20.80	5	3,869	0.13%
2021/11/01	2	21.00	0	0.00	21.20	2	3,777	0.05%
2021/10/29	0	0.00	18	20.72	20.50	-18	3,691	-0.49%
2021/10/28	18	21.30	0	0.00	20.80	18	3,633	0.50%
2021/10/26	0	0.00	2	20.75	20.80	-2	3,468	-0.06%
2021/10/21	0	0.00	3	20.37	20.50	-3	3,439	-0.09%
2021/10/19	0	0.00	1	19.70	19.80	-1	3,913	-0.03%
2021/10/15	0	0.00	2	19.40	19.60	-2	4,389	-0.05%
2021/10/12	1	18.90	9	19.04	19.20	-8	4,351	-0.18%
2021/10/08	0	0.00	1	19.00	18.90	-1	4,537	-0.02%
2021/10/07	0	0.00	59	18.64	19.20	-59	4,439	-1.33%
2021/10/04	0	0.00	1	17.85	17.80	-1	4,485	-0.02%
2021/10/01	0	0.00	11	18.44	18.10	-11	4,517	-0.24%
2021/09/30	2	18.78	3	18.62	18.75	-1	4,558	-0.02%
2021/09/29	10	18.55	27	18.34	18.45	-17	4,688	-0.36%
2021/09/27	0	0.00	1	18.50	18.25	-1	5,008	-0.02%
2021/09/24	16	18.97	2	18.88	18.30	14	5,024	0.28%
2021/09/23	6	18.45	11	18.22	18.45	-5	4,985	-0.10%
2021/09/17	7	17.55	1	18.10	18.15	6	4,971	0.12%
2021/09/07	3	17.53	2	17.15	17.10	1	5,201	0.02%
2021/09/01	0	0.00	20	17.35	17.75	-20	5,267	-0.38%
2021/08/26	0	0.00	1	17.75	17.45	-1	5,389	-0.02%
2021/08/23	1	16.70	50	16.70	16.85	-49	5,493	-0.89%
2021/08/19	1	16.70	0	0.00	16.45	1	5,520	0.02%
2021/08/18	3	16.67	2	16.35	16.80	1	5,511	0.02%
2021/08/13	0	0.00	2	17.70	17.70	-2	5,407	-0.04%
2021/08/10	1	18.40	10	18.48	18.35	-9	5,674	-0.16%
2021/08/09	1	18.85	2	18.75	18.70	-1	5,716	-0.02%
2021/08/06	10	19.51	1	19.60	19.50	9	5,713	0.16%
2021/08/04	1	19.40	0	0.00	19.15	1	5,978	0.02%
2021/07/30	1	19.45	0	0.00	19.35	1	6,168	0.02%
2021/07/29	58	19.94	0	0.00	20.00	58	6,186	0.94%
2021/07/28	1	19.50	0	0.00	19.35	1	6,150	0.02%
2021/07/27	2	19.80	0	0.00	19.50	2	6,230	0.03%
2021/07/26	1	20.20	2	20.40	20.15	-1	6,289	-0.02%
2021/07/23	19	20.72	8	20.66	20.60	11	6,215	0.18%
2021/07/22	1	20.40	63	20.44	20.45	-62	5,744	-1.08%
2021/07/21	1	19.00	1	18.70	18.60	0	5,427	0.00%
2021/07/15	11	19.45	3	19.42	19.45	8	6,085	0.13%
2021/07/14	1	18.95	0	0.00	18.90	1	5,965	0.02%
2021/07/13	5	18.94	2	19.13	18.75	3	6,038	0.05%
2021/07/09	0	0.00	10	18.60	18.60	-10	6,066	-0.16%
2021/07/07	10	19.00	5	18.92	18.95	5	6,468	0.08%
2021/07/05	66	19.87	28	19.86	20.15	38	6,920	0.55%
2021/07/01	10	19.05	11	19.49	19.00	-1	6,825	-0.01%
2021/06/30	1	19.05	5	19.05	19.05	-4	6,839	-0.06%
2021/06/29	5	19.00	0	0.00	19.05	5	6,873	0.07%
2021/06/28	5	19.35	1	19.30	19.30	4	6,907	0.06%
2021/06/25	33	19.78	39	19.39	19.40	-6	6,920	-0.09%
2021/06/23	0	0.00	3	18.95	18.95	-3	7,038	-0.04%
2021/06/22	5	18.40	0	0.00	18.10	5	7,074	0.07%
2021/06/18	0	0.00	1	19.20	18.80	-1	7,116	-0.01%
2021/06/17	0	0.00	10	18.98	19.15	-10	7,205	-0.14%
2021/06/10	0	0.00	30	19.75	19.75	-30	7,454	-0.40%
2021/06/09	0	0.00	20	19.55	19.35	-20	7,465	-0.27%
2021/06/03	0	0.00	200	19.80	19.75	-200	7,463	-2.68%	大賣/鉅額交易
2021/06/02	5	20.20	0	0.00	19.80	5	7,505	0.07%
2021/05/31	5	20.10	105	20.10	20.05	-100	7,504	-1.33%	大賣/
2021/05/28	0	0.00	2	19.35	19.35	-2	7,466	-0.03%
2021/05/27	2	19.05	0	0.00	19.05	2	7,495	0.03%
2021/05/24	5	18.85	0	0.00	18.90	5	7,582	0.07%
2021/05/20	2	18.80	0	0.00	18.35	2	7,723	0.03%
2021/05/19	10	18.65	0	0.00	18.85	10	7,749	0.13%
2021/05/17	200	17.38	0	0.00	17.05	200	7,551	2.65%	大買/鉅額交易
2021/05/13	100	17.50	17	18.34	18.60	83	7,498	1.11%
2021/05/12	5	17.70	2	18.70	17.85	3	7,476	0.04%
2021/05/11	13	19.81	2	19.50	19.30	11	7,309	0.15%
2021/05/04	0	0.00	10	20.40	20.40	-10	7,273	-0.14%
2021/05/03	1	21.70	3	21.60	21.25	-2	7,374	-0.03%
2021/04/29	0	0.00	3	22.90	22.85	-3	7,364	-0.04%
2021/04/28	100	23.38	80	23.30	23.20	20	7,494	0.27%
2021/04/23	4	22.80	3	22.90	22.80	1	7,366	0.01%
2021/04/22	1	23.15	1	24.00	23.15	0	7,341	0.00%
2021/04/21	0	0.00	5	23.70	23.35	-5	6,992	-0.07%
2021/04/20	1	23.50	0	0.00	23.70	1	6,993	0.01%
2021/04/15	6	24.04	1	24.15	24.15	5	7,356	0.07%
2021/04/14	9	24.51	10	24.15	23.70	-1	7,381	-0.01%
2021/04/13	33	25.65	2	25.80	24.95	31	7,423	0.42%
2021/04/12	72	26.05	40	26.14	26.10	32	7,719	0.41%
2021/04/09	0	0.00	10	25.15	25.25	-10	7,419	-0.13%
2021/04/08	11	24.70	6	25.18	25.05	5	7,311	0.07%
2021/04/07	2	24.45	15	24.50	24.30	-13	7,251	-0.18%
2021/03/31	3	24.65	0	0.00	24.40	3	7,565	0.04%
2021/03/29	20	24.19	4	24.25	24.10	16	8,294	0.19%
2021/03/25	0	0.00	31	25.00	24.70	-31	8,476	-0.37%
2021/03/24	0	0.00	122	25.00	24.65	-122	8,573	-1.42%	大賣/鉅額交易
2021/03/23	2	24.90	0	0.00	24.65	2	8,756	0.02%
2021/03/22	1	24.95	59	24.93	24.90	-58	8,859	-0.65%
2021/03/19	0	0.00	2	24.40	24.20	-2	8,967	-0.02%
2021/03/18	224	24.83	1	24.70	24.40	223	9,205	2.42%	大買/鉅額交易
2021/03/17	0	0.00	16	24.49	24.30	-16	9,666	-0.17%
2021/03/16	1	24.15	0	0.00	24.05	1	10,214	0.01%
2021/03/12	0	0.00	5	24.20	24.30	-5	11,261	-0.04%
2021/03/09	0	0.00	4	23.00	23.05	-4	12,599	-0.03%
2021/03/08	1	23.50	5	23.25	23.30	-4	12,988	-0.03%
2021/03/05	5	23.70	1	23.45	23.60	4	13,490	0.03%
2021/03/04	19	24.16	0	0.00	23.80	19	13,934	0.14%
2021/03/02	20	24.68	10	24.70	24.30	10	14,512	0.07%
2021/02/26	1	24.45	2	24.58	24.45	-1	15,123	-0.01%
2021/02/25	1	25.10	22	25.07	24.90	-21	16,307	-0.13%
2021/02/24	2	25.25	0	0.00	24.95	2	16,690	0.01%
2021/02/22	15	25.35	10	25.70	25.45	5	17,300	0.03%
2021/02/19	18	25.09	5	25.03	25.20	13	17,315	0.08%
2021/02/05	2	24.05	1	24.30	23.85	1	17,636	0.01%
2021/02/04	1	24.25	0	0.00	24.25	1	18,862	0.01%
2021/02/03	3	24.60	3	24.90	24.00	0	20,297	0.00%
2021/02/02	0	0.00	1	24.05	23.90	-1	20,268	0.00%
2021/01/29	1	23.55	0	0.00	24.15	1	20,338	0.00%
2021/01/27	10	24.20	0	0.00	24.45	10	20,310	0.05%
2021/01/26	15	24.56	5	24.45	24.45	10	20,419	0.05%
2021/01/25	1	23.35	2	24.23	25.25	-1	20,443	0.00%
2021/01/22	6	23.81	16	23.91	23.80	-10	20,225	-0.05%
2021/01/21	0	0.00	2	24.70	23.85	-2	20,153	-0.01%
2021/01/20	1	24.85	3	24.82	24.75	-2	19,974	-0.01%
2021/01/19	0	0.00	1	25.65	25.50	-1	19,904	-0.01%
2021/01/14	1	26.65	0	0.00	26.70	1	19,694	0.01%
2021/01/13	2	26.30	0	0.00	26.40	2	19,635	0.01%
2021/01/12	11	26.59	0	0.00	26.10	11	19,627	0.06%
2021/01/11	13	27.08	10	27.65	27.35	3	19,445	0.02%
2021/01/08	6	27.01	6	26.45	26.90	0	19,396	0.00%
2021/01/07	8	28.12	0	0.00	27.90	8	19,146	0.04%
2021/01/06	27	28.16	27	28.91	28.00	0	19,138	0.00%
2021/01/05	119	29.74	123	29.90	28.85	-4	18,887	-0.02%	大買/大賣/
2021/01/04	12	29.25	6	29.46	29.25	6	18,481	0.03%
2020/12/31	1	28.60	0	0.00	28.70	1	18,409	0.01%
2020/12/30	0	0.00	8	29.23	29.05	-8	18,389	-0.04%
2020/12/29	20	29.17	39.1	29.29	29.05	-19.1	18,366	-0.10%
2020/12/28	21	28.50	22	28.62	28.55	-1	18,193	-0.01%
2020/12/25	0	0.00	16	28.25	28.20	-16	18,123	-0.09%
2020/12/24	99	29.21	44	29.45	28.30	55	18,075	0.30%
2020/12/23	18	27.97	16	28.14	28.40	2	17,531	0.01%
2020/12/22	11	28.37	22	28.32	27.55	-11	17,525	-0.06%
2020/12/21	23	28.35	18	28.15	28.05	5	17,375	0.03%
2020/12/17	17	28.53	32	29.03	29.15	-15	17,114	-0.09%
2020/12/16	15	28.53	0	0.00	28.55	15	16,949	0.09%
2020/12/15	28	28.20	18	28.34	28.35	10	16,987	0.06%
2020/12/14	25	28.41	21	28.75	28.15	4	16,817	0.02%
2020/12/11	40	27.53	55	27.96	28.35	-15	16,622	-0.09%
2020/12/10	33	29.61	50.3	29.65	29.50	-17.3	15,975	-0.11%
2020/12/09	103	29.53	81	29.42	28.95	22	15,487	0.14%	大買/
2020/12/08	3	28.45	21	28.49	28.85	-18	14,869	-0.12%
2020/12/07	119	27.71	103	27.83	28.00	16	14,591	0.11%	大買/大賣/
2020/12/04	117	26.93	129.1	26.73	27.25	-12.1	14,306	-0.08%	大買/大賣/
2020/12/03	67	25.49	40	25.49	25.40	27	13,790	0.20%
2020/12/02	24	25.23	69	25.19	25.25	-45	13,659	-0.33%
2020/12/01	25	24.31	165	24.23	24.45	-140	13,459	-1.04%	大賣/鉅額交易
2020/11/30	30	23.68	62	23.65	24.05	-32	13,389	-0.24%
2020/11/27	86	23.21	11	22.96	23.05	75	13,684	0.55%
2020/11/26	17	22.93	55.4	22.89	22.75	-38.4	13,364	-0.29%
2020/11/25	63	22.37	82	22.90	22.80	-19	13,205	-0.14%
2020/11/24	155	22.67	194	22.71	22.80	-39	12,683	-0.31%	大買/大賣/
2020/11/23	57	21.11	36	21.43	21.05	21	11,589	0.18%
2020/11/20	30	21.03	39	21.05	21.40	-9	11,229	-0.08%
2020/11/19	9	20.89	6	20.67	20.55	3	11,119	0.03%
2020/11/16	13	20.18	1.8	20.16	20.30	11.2	11,432	0.10%
2020/11/13	10	19.80	12	20.07	20.15	-2	11,555	-0.02%
2020/11/12	41	20.82	15	20.63	20.10	26	11,497	0.23%
2020/11/11	7	19.63	124	20.59	20.90	-117	10,545	-1.11%	大賣/鉅額交易
2020/11/10	10	19.05	2	19.25	19.00	8	9,431	0.08%
2020/11/06	0	0.00	5	19.05	19.00	-5	9,507	-0.05%
2020/11/04	0	0.00	5	18.99	18.80	-5	9,792	-0.05%
2020/11/03	0	0.00	9.1	19.04	18.90	-9.1	9,779	-0.09%
2020/11/02	2	18.75	2	18.90	18.80	0	9,764	0.00%
2020/10/29	0	0.00	1	18.45	18.45	-1	9,859	-0.01%
2020/10/27	1	18.45	0	0.00	18.30	1	9,899	0.01%
2020/10/20	1	18.40	0	0.00	18.40	1	10,813	0.01%
2020/10/16	1	18.65	1	18.60	18.30	0	12,284	0.00%
2020/10/15	1	18.70	0	0.00	18.55	1	12,340	0.01%
2020/10/13	0	0.00	3	19.10	19.10	-3	12,750	-0.02%
2020/10/08	3	19.05	9	18.95	18.95	-6	13,027	-0.05%
2020/10/07	0	0.00	22	19.00	18.95	-22	13,121	-0.17%
2020/09/30	1	18.25	104	18.40	18.45	-103	13,652	-0.75%	大賣/鉅額交易
2020/09/28	0	0.00	10	18.30	18.05	-10	14,264	-0.07%
2020/09/25	4	17.35	0	0.00	17.25	4	14,628	0.03%
2020/09/24	2	17.83	1	17.85	17.85	1	14,986	0.01%
2020/09/22	16	18.01	2	18.05	18.10	14	16,114	0.09%
2020/09/21	1	18.50	2	18.45	18.40	-1	17,453	-0.01%
2020/09/18	3	18.57	0	0.00	18.45	3	18,724	0.02%
2020/09/17	0	0.00	62	18.55	18.55	-62	19,978	-0.31%
2020/09/15	0	0.00	11	18.41	18.35	-11	20,160	-0.05%
2020/09/14	0	0.00	10	18.30	18.35	-10	20,427	-0.05%
2020/09/10	1	18.10	0	0.00	17.95	1	20,750	0.00%
2020/09/09	28	17.64	1	18.20	18.25	27	20,927	0.13%
2020/09/08	1	18.00	0	0.00	17.95	1	20,932	0.00%
2020/09/04	104	18.45	1	18.40	18.50	103	21,137	0.49%	大買/鉅額交易
2020/09/03	12	19.62	21	19.50	19.05	-9	21,304	-0.04%
2020/09/02	12	19.32	21	19.38	19.70	-9	21,339	-0.04%
2020/08/27	0	0.00	1	18.90	18.85	-1	22,718	0.00%
2020/08/26	0	0.00	1	18.85	18.80	-1	22,626	0.00%
2020/08/24	17	19.09	122	19.03	19.10	-105	22,502	-0.47%	大賣/鉅額交易
2020/08/21	2	17.80	51	18.30	18.60	-49	22,231	-0.22%
2020/08/20	50	17.00	21	17.98	17.70	29	21,981	0.13%
2020/08/19	5	18.70	5	18.90	18.60	0	21,774	0.00%
2020/08/18	10	18.25	14	18.41	18.85	-4	21,484	-0.02%
2020/08/17	37	18.90	137	18.81	18.60	-100	21,357	-0.47%	大賣/
2020/08/14	25	18.66	128	18.74	18.60	-103	21,046	-0.49%	大賣/鉅額交易
2020/08/13	1	17.90	40	18.04	17.90	-39	20,727	-0.19%
2020/08/11	53	17.70	1	17.80	17.75	52	20,652	0.25%
2020/08/10	0	0.00	32	18.40	18.20	-32	20,700	-0.15%
2020/08/07	0	0.00	11	17.90	17.95	-11	21,026	-0.05%
2020/08/06	11	18.08	10	17.85	17.85	1	21,102	0.00%
2020/08/05	30	17.95	9	18.05	18.00	21	21,000	0.10%
2020/08/04	63	17.91	0	0.00	17.90	63	20,933	0.30%
2020/08/03	100	17.55	0	0.00	17.50	100	20,795	0.48%
2020/07/31	35	17.52	35	17.57	17.55	0	20,793	0.00%
2020/07/30	50	17.40	0	0.00	17.70	50	20,785	0.24%
2020/07/29	6	17.19	6	17.28	17.15	0	20,785	0.00%
2020/07/28	128	17.28	89	17.04	16.90	39	20,938	0.19%	大買/
2020/07/27	11	17.71	11	17.25	17.30	0	20,843	0.00%
2020/07/24	25	17.87	25	18.20	17.80	0	20,692	0.00%
2020/07/23	5	18.58	1	18.35	18.25	4	20,435	0.02%
2020/07/22	73	18.67	169	18.96	19.05	-96	20,038	-0.48%	大賣/
2020/07/21	23	17.61	3	17.75	17.55	20	18,941	0.11%
2020/07/20	3	17.62	3	17.52	17.70	0	18,845	0.00%
2020/07/17	52	17.76	44	17.97	17.50	8	18,634	0.04%
2020/07/16	18	18.55	26	18.57	18.30	-8	18,373	-0.04%
2020/07/15	147	18.39	26	18.36	18.25	121	18,286	0.66%	大買/鉅額交易
2020/07/14	30	19.00	44	19.01	18.90	-14	18,136	-0.08%
2020/07/13	20	19.43	37	19.46	19.25	-17	18,054	-0.09%
2020/07/10	6	19.28	8	19.27	19.20	-2	17,983	-0.01%
2020/07/09	2	19.70	3	19.67	19.20	-1	17,778	-0.01%
2020/07/08	31	19.04	20	19.10	19.20	11	17,559	0.06%
2020/07/07	96	19.39	61	19.40	19.15	35	17,323	0.20%
2020/07/06	16	19.55	22	19.75	19.90	-6	16,951	-0.04%
2020/07/03	110	19.41	72	19.53	19.00	38	16,535	0.23%	大買/
2020/07/02	116	19.84	119	19.89	19.95	-3	16,073	-0.02%	大買/大賣/
2020/07/01	70	19.28	83	19.27	19.40	-13	15,487	-0.08%
2020/06/30	130	19.28	63	19.41	19.10	67	14,947	0.45%	大買/
2020/06/29	106	17.67	111	17.82	18.60	-5	13,696	-0.04%	大買/大賣/
2020/06/24	330	17.02	209	16.96	16.95	121	12,431	0.97%	大買/大賣/鉅額交易
2020/06/23	0	0.00	3	16.75	16.75	-3	11,004	-0.03%
2020/06/22	159	14.76	100	15.25	15.25	59	10,870	0.54%	大買/
2020/06/19	10	14.70	20	14.50	13.90	-10	10,806	-0.09%
2020/06/18	5	14.74	24	15.01	14.60	-19	10,561	-0.18%
2020/06/17	41	15.13	20	15.30	15.00	21	10,446	0.20%
2020/06/16	61	14.72	31	14.63	14.60	30	10,201	0.29%
2020/06/15	30	14.17	20	14.25	14.00	10	10,081	0.10%
2020/06/12	22	14.06	21	13.92	14.10	1	9,988	0.01%
2020/06/11	3	14.43	6	15.15	14.45	-3	9,849	-0.03%
2020/06/10	39	14.69	41	14.86	14.55	-2	9,647	-0.02%
2020/06/09	45	15.95	36	16.08	15.50	9	9,516	0.09%
2020/06/08	143	16.22	36	16.16	16.15	107	9,108	1.17%	大買/鉅額交易
2020/06/05	90	14.61	111	14.71	15.05	-21	8,245	-0.25%	大賣/
2020/06/04	21	13.89	29	13.95	14.15	-8	7,140	-0.11%
2020/06/03	2	12.85	0	0.00	12.90	2	6,831	0.03%
2020/06/01	2	12.85	1	12.90	12.85	1	6,864	0.01%
2020/05/29	1	12.20	0	0.00	12.25	1	6,781	0.01%
2020/05/28	1	12.45	0	0.00	12.25	1	6,794	0.01%
2020/05/26	15	12.50	18	12.52	12.45	-3	6,830	-0.04%
2020/05/22	1	12.60	3	12.32	12.25	-2	6,734	-0.03%
2020/05/21	30	12.72	10	12.75	12.65	20	6,755	0.30%
2020/05/19	20	12.60	20	12.65	12.55	0	6,732	0.00%
2020/05/18	40	12.78	40	12.78	12.55	0	6,728	0.00%
2020/05/15	71	12.98	69	12.99	12.50	2	6,722	0.03%
2020/05/14	134	13.55	135	13.61	13.10	-1	6,607	-0.02%	大買/大賣/
2020/05/12	0	0.00	6	12.55	12.55	-6	6,559	-0.09%
2020/05/11	0	0.00	2	12.65	12.65	-2	6,565	-0.03%
2020/05/07	2	12.85	1	12.75	12.70	1	6,518	0.02%
2020/05/06	30	12.57	30	12.58	12.60	0	6,486	0.00%
2020/05/05	20	13.04	15	13.10	12.65	5	6,448	0.08%
2020/05/04	11	13.01	16	13.07	12.85	-5	6,360	-0.08%
2020/04/30	1	12.30	495	12.40	12.20	-494	6,091	-8.11%	大賣/鉅額交易
2020/04/29	0	0.00	3	12.32	12.30	-3	6,058	-0.05%
2020/04/28	10	12.45	10	12.40	12.05	0	6,094	0.00%
2020/04/24	0	0.00	2	12.15	12.15	-2	6,255	-0.03%
2020/04/22	0	0.00	10	11.35	11.60	-10	6,351	-0.16%
2020/04/21	40	11.51	30	11.46	11.20	10	6,346	0.16%
2020/04/20	20	11.70	20	11.65	11.55	0	6,395	0.00%
2020/04/17	53	11.85	56	11.94	11.65	-3	6,396	-0.05%
2020/04/16	11	12.57	10	12.60	12.30	1	6,288	0.02%
2020/04/15	1	12.40	0	0.00	12.50	1	6,255	0.02%
2020/04/14	5	12.55	6	12.63	12.45	-1	6,240	-0.02%
2020/04/13	20	12.30	20	12.35	12.15	0	6,138	0.00%
2020/04/10	0	0.00	2	12.30	12.30	-2	6,114	-0.03%
2020/04/09	32	11.91	141	11.87	11.85	-109	6,179	-1.76%	大賣/鉅額交易
2020/04/08	122	11.86	10	11.70	12.05	112	6,266	1.79%	大買/鉅額交易
2020/04/07	0	0.00	10	11.63	11.70	-10	6,267	-0.16%
2020/04/06	10	11.65	10	11.60	11.60	0	6,251	0.00%
2020/04/01	10	11.40	35	11.54	11.50	-25	6,229	-0.40%
2020/03/31	3	11.50	27	11.67	11.70	-24	6,182	-0.39%
2020/03/30	5	10.85	24	10.73	10.95	-19	6,045	-0.31%
2020/03/27	6	10.30	3	10.35	10.30	3	5,987	0.05%
2020/03/26	27	10.24	36	10.33	10.50	-9	6,044	-0.15%
2020/03/25	25	10.40	67	10.49	10.50	-42	6,039	-0.70%
2020/03/24	2	9.71	0	0.00	10.00	2	5,977	0.03%
2020/03/23	15	9.46	25	9.33	9.48	-10	5,916	-0.17%
2020/03/20	10	8.39	0	0.00	8.88	10	5,850	0.17%
2020/03/19	0	0.00	15	8.53	8.08	-15	5,853	-0.26%
2020/03/17	5	9.20	0	0.00	9.17	5	5,669	0.09%
2020/03/16	22	10.12	32	10.07	9.89	-10	5,615	-0.18%
2020/03/12	10	11.20	10	11.25	11.10	0	5,349	0.00%
2020/03/11	25	12.25	15	12.45	11.95	10	5,250	0.19%
2020/03/10	25	11.89	35	11.96	12.15	-10	5,260	-0.19%
2020/03/09	58	12.49	35	12.52	12.25	23	5,203	0.44%
2020/03/06	15	12.93	15	13.00	12.90	0	5,145	0.00%
2020/03/05	22	13.18	5	13.15	13.15	17	5,204	0.33%
2020/03/04	22	12.63	25	12.81	13.00	-3	5,094	-0.06%
2020/03/03	10	12.90	5	13.05	12.85	5	5,109	0.10%
2020/03/02	15	12.73	17	12.76	12.65	-2	5,196	-0.04%
2020/02/27	7	13.39	21	12.97	12.80	-14	5,504	-0.25%
2020/02/26	7	13.61	5	13.70	13.55	2	5,659	0.04%
2020/02/25	0	0.00	25	13.53	13.60	-25	5,629	-0.44%
2020/02/24	17	13.74	15	13.84	13.70	2	5,608	0.04%
2020/02/21	10	14.05	10	14.05	14.05	0	5,540	0.00%
2020/02/20	0	0.00	10	14.20	14.15	-10	5,523	-0.18%
2020/02/19	5	14.10	5	14.10	14.15	0	5,561	0.00%
2020/02/18	15	14.13	5	14.35	14.05	10	5,497	0.18%
2020/02/17	45	14.07	32	13.98	14.05	13	5,418	0.24%
2020/02/14	145	14.29	65	14.33	14.15	80	5,363	1.49%	大買/
2020/02/13	64	14.24	14	14.41	14.55	50	5,129	0.97%
2020/02/11	5	13.60	0	0.00	13.65	5	4,647	0.11%
2020/02/10	11	13.60	0	0.00	13.60	11	4,639	0.24%
2020/02/06	0	0.00	30	13.50	13.65	-30	4,629	-0.65%
2020/02/05	44	13.47	24	13.50	13.35	20	4,577	0.44%
2020/02/03	47	13.38	25	13.38	13.35	22	4,505	0.49%
2020/01/31	25	13.85	25	13.88	13.85	0	4,398	0.00%
2020/01/30	22	13.73	85	13.77	13.65	-63	4,365	-1.44%
2020/01/17	5	14.20	5	14.30	14.30	0	4,082	0.00%
2020/01/16	55	14.06	95	14.19	14.20	-40	4,057	-0.99%
2020/01/15	13	13.91	34	13.91	13.90	-21	3,930	-0.53%
2020/01/14	10	13.95	52	13.97	14.00	-42	3,881	-1.08%
2020/01/13	56	13.70	0	0.00	13.80	56	3,806	1.47%
2020/01/10	0	0.00	50	13.63	13.60	-50	3,748	-1.33%
2020/01/09	50	13.53	0	13.55	13.65	50	3,725	1.34%
2020/01/08	47	13.56	44	13.34	13.30	3	3,694	0.08%
2020/01/07	2	13.50	0	0.00	13.45	2	3,619	0.06%
2020/01/06	93	13.47	125	13.44	13.45	-32	3,616	-0.88%	大賣/
2020/01/03	33	13.67	1	13.60	13.70	32	3,537	0.90%
2020/01/02	0	0.00	7	13.64	13.65	-7	3,406	-0.21%
2019/12/25	10	13.00	10	12.95	12.95	0	3,265	0.00%
2019/12/24	30	12.90	30	12.90	12.90	0	3,440	0.00%
2019/12/23	0	0.00	4	13.30	13.00	-4	3,432	-0.12%
2019/12/20	0	0.00	2	13.10	13.05	-2	3,363	-0.06%
2019/12/19	40	13.04	34	13.04	12.90	6	3,348	0.18%
2019/12/18	1	12.95	5	12.95	12.90	-4	3,357	-0.12%
2019/12/16	0	0.00	5	12.90	12.90	-5	3,358	-0.15%
2019/12/13	3	12.85	5	12.80	12.70	-2	3,271	-0.06%
2019/12/11	10	12.85	25	12.87	12.85	-15	3,243	-0.46%
2019/12/10	53	12.86	56.3	12.91	12.85	-3.3	3,222	-0.10%
2019/12/06	11	12.65	10	12.55	12.55	1	3,142	0.03%
2019/12/05	2	12.80	0	0.00	12.70	2	3,147	0.06%
2019/12/02	2	12.50	0.1	12.40	12.50	1.9	3,191	0.06%
2019/11/28	4	13.14	11	13.00	12.90	-7	3,132	-0.22%
2019/11/26	15	13.08	15	13.08	12.90	0	3,041	0.00%
2019/11/25	25	12.85	20	12.81	13.25	5	2,711	0.18%
2019/11/22	3	12.10	0	0.00	12.05	3	2,461	0.12%
2019/11/21	0	0.00	10	12.05	12.00	-10	2,492	-0.40%
2019/11/18	25	12.23	0	0.00	12.20	25	2,715	0.92%
2019/11/15	10	12.00	0	0.00	12.00	10	2,654	0.38%
2019/11/14	0	0.00	4	12.01	11.90	-4	2,676	-0.15%
2019/11/12	0	0.00	20	11.80	11.90	-20	2,689	-0.74%
2019/11/11	0	0.00	20	11.80	11.80	-20	2,741	-0.73%
2019/11/04	40	11.90	0	0.00	11.90	40	2,765	1.45%
2019/10/31	40	12.08	0	0.00	11.95	40	2,851	1.40%
2019/10/30	20	12.10	5	12.10	12.20	15	2,873	0.52%
2019/10/29	40	12.10	0	0.00	12.10	40	2,909	1.37%
2019/10/28	30	11.97	0	0.00	11.95	30	2,941	1.02%
2019/10/25	18	12.00	2	12.05	12.10	16	2,983	0.54%
2019/10/24	78	12.01	0	0.00	12.00	78	3,040	2.57%
2019/10/21	20	12.15	0	0.00	12.15	20	3,264	0.61%
2019/10/18	40	12.10	0	0.00	12.10	40	3,265	1.22%
2019/10/17	75	12.08	10	12.08	12.20	65	3,291	1.97%
2019/10/16	60	12.10	0	0.00	12.15	60	3,383	1.77%
2019/10/15	38	11.85	0	0.00	11.95	38	3,390	1.12%
2019/10/09	0	0.00	28	11.70	11.70	-28	3,415	-0.82%
2019/10/03	3	11.65	0	0.00	11.70	3	3,465	0.09%
2019/10/02	0	0.00	4	11.65	11.80	-4	3,500	-0.11%
2019/10/01	7	11.72	0	0.00	11.75	7	3,686	0.19%
2019/09/27	20	12.50	0	0.00	12.15	20	3,575	0.56%
2019/09/25	10	12.10	0.1	12.10	12.10	9.9	3,391	0.29%
2019/09/11	10	12.36	0	0.00	12.35	10	3,490	0.29%
2019/09/09	5	13.05	0	0.00	12.90	5	3,519	0.14%
2019/09/06	0	0.00	1	13.00	12.90	-1	3,534	-0.03%
2019/09/05	5	12.85	0	0.00	12.80	5	3,761	0.13%
2019/09/02	0	0.00	2	12.80	12.80	-2	3,917	-0.05%
2019/08/30	0	0.00	1	12.65	12.65	-1	3,891	-0.03%
2019/08/29	10	12.35	0	0.00	12.35	10	3,850	0.26%
2019/08/26	1	11.95	0	0.00	11.95	1	3,792	0.03%
2019/08/23	5	12.40	0	0.00	12.35	5	3,789	0.13%
2019/08/22	5	12.53	15	12.55	12.40	-10	3,871	-0.26%
2019/08/21	23	12.59	0	0.00	12.70	23	3,854	0.60%
2019/08/15	10	12.20	20	12.10	12.15	-10	3,791	-0.26%
2019/08/14	10	12.50	0	0.00	12.30	10	3,863	0.26%
2019/08/13	0	0.00	25	12.30	12.35	-25	3,887	-0.64%
2019/08/06	2	11.68	0	0.00	12.20	2	4,258	0.05%
2019/08/02	6	12.63	0	0.00	12.65	6	4,635	0.13%
2019/08/01	2	13.05	0	0.00	13.00	2	4,841	0.04%
2019/07/31	5	13.05	0	0.00	13.20	5	4,987	0.10%
2019/07/30	10	13.20	0	0.00	13.15	10	5,084	0.20%
2019/07/29	10	13.38	1	13.35	13.30	9	5,217	0.17%
2019/07/25	0	0.00	1	13.35	13.35	-1	6,143	-0.02%
2019/07/24	1	13.05	0	0.00	13.05	1	6,117	0.02%
2019/07/23	0	0.00	2	13.20	12.90	-2	6,202	-0.03%
2019/07/17	2	12.78	0	0.00	12.80	2	6,612	0.03%
2019/07/16	0	0.00	2	12.95	12.95	-2	6,783	-0.03%
2019/07/15	0	0.00	1	13.10	12.90	-1	6,835	-0.01%
2019/07/12	3	13.15	0	0.00	13.00	3	7,181	0.04%
2019/07/11	30	13.00	30	13.05	13.05	0	7,279	0.00%
2019/07/09	2	12.95	30	13.00	12.90	-28	7,391	-0.38%
2019/07/08	30	13.15	0	0.00	13.10	30	7,410	0.40%
2019/07/05	4	13.28	5	13.45	13.20	-1	7,475	-0.01%
2019/07/03	0	0.00	3	12.75	12.65	-3	7,308	-0.04%
2019/07/01	0	0.00	2	12.90	12.75	-2	7,445	-0.03%
2019/06/26	4	12.48	0	0.00	12.50	4	7,682	0.05%
2019/06/25	0	0.00	5	12.75	12.50	-5	7,759	-0.06%
2019/06/20	0	0.00	10	12.65	12.70	-10	7,947	-0.13%
2019/06/19	0	0.00	5	12.30	12.55	-5	8,085	-0.06%
2019/06/17	0	0.00	15	12.62	12.50	-15	8,592	-0.17%
2019/06/13	28	12.64	7	12.63	12.55	21	8,966	0.23%
2019/06/12	0	0.00	1	12.10	12.40	-1	8,724	-0.01%
2019/06/06	1	11.60	0	0.00	11.60	1	8,872	0.01%
2019/06/03	2	11.55	0	0.00	11.60	2	8,925	0.02%
2019/05/27	32	11.50	32	11.53	11.40	0	9,048	0.00%
2019/05/20	17	11.69	0	0.00	11.50	17	9,185	0.19%
2019/05/16	40	12.13	30	12.10	11.85	10	9,242	0.11%
2019/05/14	12	11.97	0	0.00	12.15	12	9,640	0.12%
2019/05/13	11	12.39	0	0.00	12.30	11	9,585	0.11%
2019/05/10	0	0.00	1	14.00	13.55	-1	9,281	-0.01%
2019/05/08	1	14.35	6	14.39	14.35	-5	8,996	-0.06%
2019/05/07	1	14.95	1	15.05	14.75	0	8,883	0.00%
2019/05/03	40	15.10	52	15.14	15.40	-12	8,773	-0.14%
2019/05/02	6	15.10	26	14.95	15.05	-20	8,496	-0.24%
2019/04/30	0	0.00	1	14.20	14.40	-1	7,845	-0.01%
2019/04/29	1	14.10	1	14.10	13.95	0	7,805	0.00%
2019/04/26	27	14.36	24	14.39	14.40	3	7,745	0.04%
2019/04/24	20	14.20	24	14.24	14.10	-4	7,564	-0.05%
2019/04/23	0	0.00	16	14.25	14.20	-16	7,833	-0.20%
2019/04/22	1	14.20	3	14.20	14.20	-2	7,773	-0.03%
2019/04/19	1	13.70	0	0.00	13.80	1	7,779	0.01%
2019/04/18	48	14.14	50	14.33	13.55	-2	8,125	-0.02%
2019/04/17	0	0.00	2	13.80	13.85	-2	8,543	-0.02%
2019/04/16	0	0.00	3	13.78	13.70	-3	8,497	-0.04%
2019/04/15	20	13.45	20	13.50	13.40	0	8,485	0.00%
2019/04/12	22	13.41	23	13.52	13.40	-1	8,563	-0.01%
2019/04/11	21	13.79	22	13.86	13.65	-1	8,640	-0.01%
2019/04/10	0	0.00	1	13.60	13.65	-1	8,791	-0.01%
2019/04/08	1	13.65	2	13.65	13.65	-1	10,077	-0.01%
2019/04/03	13	13.50	13	13.50	13.50	0	10,128	0.00%
2019/04/01	15	13.60	16	13.80	13.60	-1	10,052	-0.01%
2019/03/29	0	0.00	5	13.50	13.45	-5	9,835	-0.05%
2019/03/28	0	0.00	1	13.45	13.35	-1	9,829	-0.01%
2019/03/27	10	13.55	10	13.50	13.50	0	9,776	0.00%
2019/03/25	0	0.00	7	13.54	13.45	-7	9,617	-0.07%
2019/03/22	25	13.95	20	13.85	13.80	5	9,594	0.05%
2019/03/21	34	14.08	51	14.01	14.00	-17	9,456	-0.18%
2019/03/19	49	13.64	12	13.74	13.40	37	9,052	0.41%
2019/03/18	11	13.21	38	13.30	13.35	-27	8,815	-0.31%
2019/03/15	22	13.05	0	0.00	13.00	22	9,164	0.24%
2019/03/14	16	13.10	20	13.42	13.10	-4	9,366	-0.04%
2019/03/13	1	13.15	2	13.15	13.15	-1	9,268	-0.01%
2019/03/12	0	0.00	4	13.05	13.00	-4	9,091	-0.04%
2019/03/11	1	12.95	2	12.90	12.90	-1	9,108	-0.01%
2019/03/08	0	0.00	2	12.75	12.80	-2	9,112	-0.02%
2019/03/07	2	12.98	0	0.00	12.85	2	9,079	0.02%
2019/03/06	20	13.10	2	13.05	13.05	18	9,066	0.20%
2019/03/05	20	13.21	31	13.33	13.15	-11	9,057	-0.12%
2019/03/04	10	13.10	9	13.10	13.10	1	8,887	0.01%
2019/02/27	0	0.00	14	12.95	13.00	-14	8,894	-0.16%
2019/02/26	1	12.95	14	12.90	12.85	-13	8,866	-0.15%
2019/02/25	30	13.15	32	13.11	13.00	-2	8,859	-0.02%
2019/02/22	12	12.95	28	13.02	13.15	-16	8,853	-0.18%
2019/02/21	31	13.10	33	13.15	12.90	-2	8,753	-0.02%
2019/02/20	20	12.98	21	12.92	12.90	-1	8,629	-0.01%
2019/02/19	32	13.01	32	12.95	12.85	0	8,593	0.00%
2019/02/18	15	12.93	0	0.00	12.85	15	8,521	0.18%
2019/02/15	3	13.12	0	0.00	13.10	3	8,447	0.04%
2019/02/14	42	13.52	41	13.47	13.20	1	8,325	0.01%
2019/02/13	0	0.00	2	12.95	13.00	-2	7,857	-0.03%
2019/02/12	0	0.00	5	12.70	12.70	-5	7,717	-0.06%
2019/02/11	3	12.22	0	0.00	12.25	3	7,616	0.04%
2019/01/30	1.3	12.36	0	0.00	12.20	1.3	7,617	0.02%
2019/01/29	0	0.00	52	12.31	12.30	-52	7,570	-0.69%
2019/01/28	10	12.65	0	0.00	12.50	10	7,513	0.13%
2019/01/25	7	12.63	2	12.65	12.65	5	7,461	0.07%
2019/01/24	0	0.00	10	12.45	12.50	-10	7,251	-0.14%
2019/01/23	11	12.32	0	0.00	12.40	11	7,226	0.15%
2019/01/22	0	0.00	15	12.33	12.30	-15	7,167	-0.21%
2019/01/17	10	12.60	12	12.54	12.45	-2	7,081	-0.03%
2019/01/16	14	12.45	12	12.42	12.50	2	7,001	0.03%
2019/01/15	111	12.98	62	13.00	12.55	49	6,863	0.71%	大買/
2019/01/14	10	12.60	50	12.62	12.70	-40	6,417	-0.62%
2019/01/11	48	12.84	11	12.83	12.60	37	6,353	0.58%
2019/01/10	80	12.94	27	13.23	12.95	53	6,139	0.86%
2019/01/09	72	12.95	101	12.93	13.10	-29	5,724	-0.51%	大賣/
2019/01/08	32	11.98	42	12.08	12.00	-10	4,922	-0.20%
2019/01/07	21	12.10	25	12.27	11.95	-4	4,858	-0.08%
2019/01/04	21	11.95	7	12.01	12.00	14	4,802	0.29%
2019/01/03	18	11.85	10	12.00	11.90	8	4,804	0.17%
2019/01/02	20	12.15	2	12.20	12.05	18	4,712	0.38%
2018/12/28	29	11.99	35	12.14	12.05	-6	4,475	-0.13%
2018/12/27	16	11.67	1	12.10	12.20	15	3,741	0.40%
2018/12/25	0	0.00	3	11.10	10.90	-3	3,041	-0.10%
2018/12/22	3	10.90	0	0.00	10.90	3	3,032	0.10%
2018/12/20	0	0.00	2	11.20	11.00	-2	3,120	-0.06%
2018/12/12	0	0.00	2	12.15	11.95	-2	2,954	-0.07%
2018/12/11	20	11.80	20	12.05	11.80	0	2,826	0.00%
2018/12/10	3	11.78	1	12.15	11.80	2	2,730	0.07%
2018/12/07	0	0.00	0	11.80	11.80	0	2,268	0.00%
2018/11/27	0	0.00	1	10.90	10.95	-1	2,022	-0.05%
2018/11/26	3	11.03	0	0.00	10.90	3	2,032	0.15%
2018/10/11	2	9.51	0	0.00	9.51	2	3,709	0.05%
2018/10/03	0	0.00	5	11.45	11.45	-5	3,705	-0.13%
2018/09/27	5	11.65	0	0.00	11.65	5	3,936	0.13%
2018/09/26	0	0.00	11	11.21	11.30	-11	3,991	-0.28%
2018/09/20	1	11.10	0	0.00	11.15	1	4,146	0.02%
2018/09/19	0	0.00	106	11.31	11.25	-106	4,176	-2.54%	大賣/鉅額交易
2018/09/11	0	0.00	10	11.30	11.15	-10	5,616	-0.18%
2018/09/04	0	0.00	0	11.90	11.90	0	6,372	0.00%
2018/08/31	10	12.00	0	0.00	12.15	10	6,757	0.15%
2018/08/29	6	12.00	0	0.00	12.00	6	7,542	0.08%
2018/08/27	0	0.00	9	12.00	12.05	-9	8,213	-0.11%
2018/08/14	1	11.70	0	0.00	11.85	1	11,496	0.01%
2018/08/13	0	0.00	1	11.80	11.70	-1	11,519	-0.01%
2018/08/08	0	0.00	1	13.10	12.65	-1	11,517	-0.01%
2018/08/07	1	13.00	1	13.10	12.90	0	11,535	0.00%
2018/08/02	10	13.65	19	13.92	13.55	-9	11,713	-0.08%
2018/08/01	10	13.80	2	13.90	13.80	8	11,702	0.07%
2018/07/31	8	13.80	0	0.00	13.85	8	11,793	0.07%
2018/07/27	1	13.95	1	14.00	13.95	0	11,709	0.00%
2018/07/26	96	14.28	42	14.26	14.15	54	11,777	0.46%
2018/07/20	7	14.11	37	14.12	13.80	-30	11,348	-0.26%
2018/07/19	30	13.92	24	13.60	14.10	6	11,148	0.05%
2018/07/18	26	13.60	5	13.65	13.55	21	11,136	0.19%
2018/07/13	0	0.00	18	13.60	13.45	-18	10,974	-0.16%
2018/07/09	10	13.40	0	0.00	13.40	10	10,827	0.09%
2018/07/04	8	13.55	63	13.86	13.55	-55	10,676	-0.52%
2018/07/02	15	13.65	0	0.00	13.65	15	10,540	0.14%
2018/06/29	33	13.90	33	14.10	13.90	0	10,606	0.00%
2018/06/28	20	13.68	56	13.80	13.65	-36	10,542	-0.34%
2018/06/27	3	13.50	33	13.82	13.85	-30	10,492	-0.29%
2018/06/26	67	13.76	90	13.92	13.70	-23	10,414	-0.22%
2018/06/25	40	14.03	10	14.35	13.30	30	9,758	0.31%
2018/06/22	50	14.30	20	14.85	14.25	30	9,550	0.31%
2018/06/21	31	14.75	0	0.00	14.70	31	9,443	0.33%
2018/06/20	70	14.81	35	15.06	14.90	35	9,372	0.37%
2018/06/19	28	14.96	26	15.19	14.95	2	9,163	0.02%
2018/06/15	31	14.58	32	15.00	14.95	-1	9,080	-0.01%
2018/06/14	24	14.80	25	14.71	14.65	-1	8,974	-0.01%
2018/06/13	0	0.00	15	14.40	14.35	-15	8,788	-0.17%
2018/06/11	0	0.00	75	15.30	15.20	-75	8,501	-0.88%
2018/06/08	55	14.98	30	15.17	14.95	25	8,273	0.30%
2018/06/07	88	15.05	100	15.28	15.05	-12	8,130	-0.15%
2018/06/06	90	15.09	116	15.25	15.40	-26	7,829	-0.33%	大賣/
2018/06/05	32	14.80	10	14.79	14.70	22	7,543	0.29%
2018/06/04	22	15.27	45	15.27	15.35	-23	7,316	-0.31%
2018/06/01	85	14.78	10	14.75	14.60	75	6,950	1.08%
2018/05/31	81	15.59	209	15.82	15.10	-128	6,711	-1.91%	大賣/鉅額交易
2018/05/30	84	14.59	92	14.84	14.80	-8	5,943	-0.13%
2018/05/29	94	14.20	203	14.83	14.70	-109	5,542	-1.97%	大賣/鉅額交易
2018/05/28	20	13.00	124	12.85	13.75	-104	4,475	-2.32%	大賣/鉅額交易
2018/05/25	0	0.00	1	12.40	12.50	-1	3,834	-0.03%
2018/05/24	7	12.36	0	0.00	12.40	7	3,834	0.18%
2018/05/22	25	12.40	25	12.60	12.35	0	3,857	0.00%
2018/05/21	52	12.34	39	12.47	12.50	13	3,949	0.33%
2018/05/18	36	12.39	72	12.55	12.25	-36	3,959	-0.91%
2018/05/17	35	12.35	78	12.41	12.40	-43	3,962	-1.09%
2018/05/16	56	12.34	51	12.36	12.25	5	3,909	0.13%
2018/05/15	84	12.24	51	12.40	12.20	33	3,879	0.85%
2018/05/14	390	12.20	0	0.00	12.25	390	3,949	9.87%	大買/鉅額交易
2018/05/11	80	12.18	10	12.30	11.95	70	3,894	1.80%
2018/05/10	23	11.65	9	11.80	11.80	14	3,763	0.37%
2018/05/08	18	11.53	0	0.00	11.65	18	3,953	0.46%
2018/05/03	3	11.20	5	11.25	11.15	-2	3,972	-0.05%
2018/04/30	0	10.95	0	0.00	11.00	0	3,926	0.00%
2018/04/24	5	11.30	0	0.00	11.25	5	4,402	0.11%
2018/04/18	0	10.90	0	0.00	10.90	0	4,791	0.00%
2018/04/16	0	0.00	2	11.30	11.20	-2	5,326	-0.04%
2018/04/09	0	0.00	20	11.42	11.40	-20	7,521	-0.27%
2018/04/03	0	0.00	5	11.50	11.50	-5	7,515	-0.07%
2018/04/02	5	11.80	0	0.00	11.50	5	7,518	0.07%
2018/03/26	0	0.00	5	11.25	11.30	-5	7,395	-0.07%
2018/03/22	0	0.00	2	11.70	11.55	-2	7,359	-0.03%
2018/03/21	5	11.80	3	11.70	11.60	2	7,332	0.03%
2018/03/14	0	0.00	2	12.00	12.00	-2	7,265	-0.03%
2018/03/12	0	0.00	3	11.95	11.90	-3	7,235	-0.04%
2018/03/05	2	11.55	0	0.00	11.25	2	7,105	0.03%
2018/03/01	3	11.30	0	0.00	11.40	3	7,155	0.04%
2018/02/27	8	11.68	20	11.50	11.40	-12	7,166	-0.17%
2018/02/26	50	11.50	30	11.20	11.25	20	7,109	0.28%
2018/02/21	5	11.20	0	0.00	11.30	5	7,163	0.07%
2018/02/07	0	0.00	2	11.23	11.05	-2	6,926	-0.03%
2018/02/06	1	10.75	0	0.00	10.85	1	6,946	0.01%
2018/02/05	2	12.00	5	11.80	11.85	-3	6,866	-0.04%
2018/01/31	9	12.96	0	0.00	13.05	9	6,776	0.13%
2018/01/29	6	12.78	5	12.70	12.60	1	6,553	0.02%
2018/01/25	0	0.00	20	12.60	12.60	-20	6,466	-0.31%
2018/01/23	20	12.70	0	0.00	12.55	20	6,370	0.31%
2018/01/22	0	0.00	5	12.40	12.60	-5	6,293	-0.08%
2018/01/18	13	12.83	4	12.95	12.50	9	6,271	0.14%
2018/01/16	5	12.60	17.1	12.45	12.40	-12.1	5,996	-0.20%
2018/01/15	30	12.58	15	12.60	12.20	15	5,924	0.25%
2018/01/11	3	12.90	0	0.00	12.95	3	5,662	0.05%
2018/01/10	7	13.43	1	13.20	13.05	6	5,506	0.11%
2018/01/09	3	12.73	0	0.00	12.80	3	5,365	0.06%
2018/01/08	28	13.15	43	13.15	13.15	-15	5,139	-0.29%
2018/01/05	11	12.36	15	12.50	12.80	-4	4,280	-0.09%
2018/01/04	27	11.57	38	11.32	11.65	-11	3,617	-0.30%
2018/01/03	30	10.95	0	0.00	10.95	30	3,259	0.92%